Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240621C00055000 | 2024-04-25 11:14AM EDT | 2024-06-21 | 100.61 | 117.40 | 118.20 | 0.00 | - | 1 | 260 | 161.72% |
GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 2024-09-20 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 2024-12-20 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
GOOGL250117C00055000 | 2024-04-26 10:18AM EDT | 2025-01-17 | 117.15 | 117.20 | 119.60 | +16.75 | +16.68% | 3 | 503 | 82.69% |
GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 0.00% |
GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 2025-12-19 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
GOOGL260116C00055000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 104.00 | 119.80 | 123.30 | 0.00 | - | 2 | 40 | 71.46% |
GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 2026-06-18 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL261218C00055000 | 2024-03-14 9:38AM EDT | 2026-12-18 | 93.65 | 107.50 | 112.50 | 0.00 | - | 1 | 18 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240621P00055000 | 2024-03-05 12:23PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,078 | 93.75% |
GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 62.50% |
GOOGL241115P00055000 | 2024-04-04 3:44PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 56.06% |
GOOGL241220P00055000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 472 | 51.17% |
GOOGL250117P00055000 | 2024-04-24 12:57PM EDT | 2025-01-17 | 0.07 | 0.04 | 0.09 | 0.00 | - | 70 | 2,618 | 51.56% |
GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 74.23% |
GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 2025-12-19 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 52.14% |
GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 2026-01-16 | 0.40 | 0.07 | 2.83 | 0.00 | - | 9 | 22 | 53.52% |
GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 2026-12-18 | 1.87 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 45.58% |