Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00195000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 0.04 | 0.00 | 2.03 | 0.00 | - | 1 | 2 | 120.02% |
GOOGL240419C00195000 | 2024-03-27 10:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 499 | 50.49% |
GOOGL240426C00195000 | 2024-03-22 3:44PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 47.66% |
GOOGL240517C00195000 | 2024-03-27 10:11AM EDT | 2024-05-17 | 0.26 | 0.22 | 0.28 | -0.04 | -13.33% | 2 | 693 | 37.01% |
GOOGL240621C00195000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.60 | 0.52 | 0.59 | +0.07 | +13.21% | 1 | 4,007 | 32.65% |
GOOGL240719C00195000 | 2024-03-28 2:14PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.86 | 0.00 | - | 2 | 199 | 30.71% |
GOOGL240816C00195000 | 2024-03-28 1:16PM EDT | 2024-08-16 | 1.31 | 1.31 | 1.36 | +0.01 | +0.77% | 113 | 334 | 30.72% |
GOOGL240920C00195000 | 2024-03-28 2:21PM EDT | 2024-09-20 | 1.90 | 1.86 | 1.91 | +0.17 | +9.83% | 8 | 2,164 | 30.14% |
GOOGL241018C00195000 | 2024-03-26 10:09AM EDT | 2024-10-18 | 2.52 | 2.35 | 2.46 | 0.00 | - | 3 | 94 | 30.16% |
GOOGL241115C00195000 | 2024-03-25 12:31PM EDT | 2024-11-15 | 3.22 | 1.10 | 3.85 | 0.00 | - | 1 | 8 | 32.75% |
GOOGL241220C00195000 | 2024-03-27 3:02PM EDT | 2024-12-20 | 3.75 | 3.85 | 4.10 | 0.00 | - | 1 | 2,447 | 31.22% |
GOOGL250117C00195000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 4.70 | 2.50 | 5.15 | +0.30 | +6.82% | 13 | 4,625 | 32.33% |
GOOGL250321C00195000 | 2024-03-27 1:57PM EDT | 2025-03-21 | 6.00 | 3.95 | 8.90 | 0.00 | - | 21 | 21 | 36.97% |
GOOGL250620C00195000 | 2024-03-21 12:21PM EDT | 2025-06-20 | 7.92 | 6.55 | 10.80 | 0.00 | - | 1 | 493 | 36.20% |
GOOGL250919C00195000 | 2024-03-15 3:49PM EDT | 2025-09-19 | 8.00 | 10.60 | 13.45 | 0.00 | - | 10 | 21 | 36.91% |
GOOGL251219C00195000 | 2024-03-25 12:55PM EDT | 2025-12-19 | 13.20 | 11.35 | 15.80 | 0.00 | - | 1 | 187 | 37.26% |
GOOGL260116C00195000 | 2024-03-18 1:57PM EDT | 2026-01-16 | 13.24 | 13.60 | 14.85 | 0.00 | - | 22 | 268 | 35.24% |
GOOGL260618C00195000 | 2024-03-19 1:49PM EDT | 2026-06-18 | 16.90 | 16.65 | 18.65 | 0.00 | - | 20 | 21 | 36.11% |
GOOGL261218C00195000 | 2024-03-26 11:20AM EDT | 2026-12-18 | 21.88 | 21.10 | 24.00 | 0.00 | - | 1 | 28 | 38.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240517P00195000 | 2023-11-09 2:50PM EDT | 2024-05-17 | 64.56 | 58.60 | 60.95 | 0.00 | - | - | 0 | 131.97% |
GOOGL240621P00195000 | 2023-04-19 3:27PM EDT | 2024-06-21 | 90.48 | 69.50 | 74.50 | 0.00 | - | 2 | 0 | 143.84% |
GOOGL240920P00195000 | 2024-01-30 11:53AM EDT | 2024-09-20 | 42.44 | 57.10 | 58.60 | 0.00 | - | - | 0 | 65.53% |
GOOGL241220P00195000 | 2023-09-13 9:55AM EDT | 2024-12-20 | 61.04 | 55.55 | 60.45 | 0.00 | - | 2 | 0 | 53.52% |
GOOGL250117P00195000 | 2024-03-27 11:03AM EDT | 2025-01-17 | 46.45 | 43.95 | 46.75 | 0.00 | - | 76 | 64 | 25.80% |
GOOGL250620P00195000 | 2023-10-24 10:07AM EDT | 2025-06-20 | 56.53 | 54.30 | 58.65 | 0.00 | - | - | 0 | 42.31% |
GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 43.49% |
GOOGL260116P00195000 | 2023-09-18 10:51AM EDT | 2026-01-16 | 55.97 | 54.75 | 57.70 | 0.00 | - | - | 0 | 33.70% |
GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.50 | 66.50 | 0.00 | - | 12 | 0 | 40.43% |