Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL220617C02800000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 193.00 | 185.60 | 198.10 | -57.00 | -22.80% | 18 | 248 | 131.29% |
GOOGL220916C02800000 | 2022-01-05 4:23PM EDT | 2022-09-16 | 251.78 | 239.30 | 251.40 | -78.22 | -23.70% | 8 | 55 | 78.15% |
GOOGL230120C02800000 | 2022-01-05 4:48PM EDT | 2023-01-20 | 310.05 | 294.50 | 312.50 | -73.74 | -19.21% | 19 | 190 | 62.85% |
GOOGL230317C02800000 | 2022-01-05 4:57PM EDT | 2023-03-17 | 324.20 | 322.30 | 338.50 | -88.90 | -21.52% | 8 | 63 | 60.05% |
GOOGL230616C02800000 | 2022-01-05 4:02PM EDT | 2023-06-16 | 377.25 | 360.50 | 376.50 | -62.62 | -14.24% | 6 | 54 | 56.73% |
GOOGL240119C02800000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 444.35 | 435.10 | 453.00 | -81.02 | -15.42% | 14 | 62 | 52.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL220617P02800000 | 2022-01-04 4:59PM EDT | 2022-06-17 | 158.00 | 222.20 | 233.20 | 0.00 | - | 3 | 175 | 0.00% |
GOOGL220916P02800000 | 2022-01-05 4:29PM EDT | 2022-09-16 | 262.48 | 265.40 | 280.40 | +55.38 | +26.74% | 2 | 156 | 0.00% |
GOOGL230120P02800000 | 2022-01-05 2:52PM EDT | 2023-01-20 | 295.00 | 314.70 | 330.30 | +31.60 | +12.00% | 2 | 113 | 0.00% |
GOOGL230317P02800000 | 2022-01-05 4:48PM EDT | 2023-03-17 | 334.53 | 333.20 | 350.90 | +57.00 | +20.54% | 3 | 60 | 0.00% |
GOOGL230616P02800000 | 2021-12-29 11:39AM EDT | 2023-06-16 | 304.30 | 361.00 | 379.00 | 0.00 | - | 94 | 133 | 0.00% |
GOOGL240119P02800000 | 2022-01-05 3:59PM EDT | 2024-01-19 | 406.04 | 411.50 | 429.30 | +48.04 | +13.42% | 1 | 67 | 0.00% |