Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL220617C02400000 | 2022-01-05 3:58PM EDT | 2022-06-17 | 464.76 | 440.50 | 453.50 | -90.14 | -16.24% | 1 | 192 | 177.07% |
GOOGL220916C02400000 | 2022-01-03 12:36PM EDT | 2022-09-16 | 595.33 | 478.00 | 494.30 | 0.00 | - | 1 | 220 | 96.71% |
GOOGL230120C02400000 | 2022-01-05 3:52PM EDT | 2023-01-20 | 567.51 | 528.10 | 546.50 | -74.15 | -11.56% | 1 | 384 | 74.70% |
GOOGL230317C02400000 | 2021-12-01 3:02PM EDT | 2023-03-17 | 669.60 | 658.50 | 676.50 | 0.00 | - | 2 | 2 | 83.54% |
GOOGL230616C02400000 | 2021-12-28 12:09PM EDT | 2023-06-16 | 747.33 | 582.00 | 601.00 | 0.00 | - | 23 | 88 | 65.01% |
GOOGL240119C02400000 | 2022-01-05 3:31PM EDT | 2024-01-19 | 685.88 | 650.00 | 668.00 | -56.75 | -7.64% | 2 | 20 | 58.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL220617P02400000 | 2022-01-05 4:58PM EDT | 2022-06-17 | 82.10 | 78.50 | 83.40 | +29.10 | +54.91% | 131 | 425 | 13.91% |
GOOGL220916P02400000 | 2022-01-05 3:52PM EDT | 2022-09-16 | 106.80 | 109.90 | 122.70 | +24.80 | +30.24% | 14 | 193 | 15.18% |
GOOGL230120P02400000 | 2022-01-05 4:01PM EDT | 2023-01-20 | 151.00 | 151.00 | 164.50 | +27.70 | +22.47% | 18 | 549 | 16.24% |
GOOGL230317P02400000 | 2021-12-30 11:06AM EDT | 2023-03-17 | 135.30 | 166.00 | 181.00 | 0.00 | - | 2 | 52 | 16.64% |
GOOGL230616P02400000 | 2022-01-05 4:12PM EDT | 2023-06-16 | 196.80 | 189.50 | 205.00 | +33.37 | +20.42% | 1 | 64 | 17.09% |
GOOGL240119P02400000 | 2022-01-05 4:15PM EDT | 2024-01-19 | 235.68 | 232.00 | 249.70 | +33.68 | +16.67% | 2 | 128 | 17.46% |