Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240531C00185000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 1,011 | 2,519 | 21.39% |
GOOG240607C00185000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 0.37 | 0.34 | 0.37 | +0.01 | +2.78% | 596 | 1,168 | 20.66% |
GOOG240614C00185000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.93 | 0.91 | 0.99 | -0.01 | -1.06% | 260 | 1,129 | 22.99% |
GOOG240621C00185000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 1.28 | 1.22 | 1.52 | +0.09 | +7.56% | 279 | 28,326 | 23.56% |
GOOG240628C00185000 | 2024-05-24 2:51PM EDT | 2024-06-28 | 1.80 | 1.60 | 1.93 | +0.17 | +10.43% | 141 | 383 | 23.39% |
GOOG240719C00185000 | 2024-05-24 2:43PM EDT | 2024-07-19 | 3.10 | 2.77 | 3.10 | +0.34 | +12.32% | 243 | 7,462 | 23.39% |
GOOG240816C00185000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 6.00 | 5.75 | 5.95 | +0.60 | +11.11% | 49 | 965 | 28.17% |
GOOG240920C00185000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 7.53 | 7.35 | 7.65 | +0.38 | +5.31% | 198 | 4,179 | 28.01% |
GOOG241018C00185000 | 2024-05-24 2:57PM EDT | 2024-10-18 | 9.10 | 8.40 | 9.30 | +0.42 | +4.84% | 5 | 1,189 | 28.96% |
GOOG241115C00185000 | 2024-05-24 1:26PM EDT | 2024-11-15 | 11.57 | 10.75 | 11.35 | +0.67 | +6.15% | 4 | 599 | 30.79% |
GOOG241220C00185000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 12.75 | 10.75 | 12.95 | +0.60 | +4.94% | 168 | 1,642 | 31.12% |
GOOG250117C00185000 | 2024-05-24 12:39PM EDT | 2025-01-17 | 13.98 | 13.85 | 14.10 | +0.48 | +3.56% | 82 | 3,738 | 31.26% |
GOOG250321C00185000 | 2024-05-24 1:46PM EDT | 2025-03-21 | 17.55 | 16.35 | 17.75 | +1.06 | +6.43% | 320 | 540 | 33.51% |
GOOG250620C00185000 | 2024-05-24 2:20PM EDT | 2025-06-20 | 21.50 | 20.70 | 21.30 | +0.85 | +4.12% | 4 | 686 | 34.22% |
GOOG251219C00185000 | 2024-05-23 2:41PM EDT | 2025-12-19 | 26.60 | 27.10 | 28.30 | 0.00 | - | 125 | 388 | 36.24% |
GOOG260116C00185000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 28.84 | 28.10 | 29.60 | +0.79 | +2.82% | 17 | 523 | 36.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240531P00185000 | 2024-05-23 3:46PM EDT | 2024-05-31 | 9.90 | 8.20 | 8.85 | 0.00 | - | 4 | 14 | 25.29% |
GOOG240607P00185000 | 2024-05-24 1:17PM EDT | 2024-06-07 | 8.25 | 8.30 | 9.05 | +1.70 | +25.95% | 9 | 31 | 20.80% |
GOOG240614P00185000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 9.05 | 8.85 | 9.75 | +1.62 | +21.80% | 20 | 12 | 23.78% |
GOOG240621P00185000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 9.60 | 8.35 | 9.85 | +1.95 | +25.49% | 8 | 175 | 21.19% |
GOOG240719P00185000 | 2024-05-24 11:10AM EDT | 2024-07-19 | 10.22 | 8.45 | 12.75 | -0.98 | -8.75% | 1 | 104 | 27.36% |
GOOG240816P00185000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 12.55 | 10.30 | 15.00 | -0.65 | -4.92% | 58 | 47 | 29.36% |
GOOG240920P00185000 | 2024-05-23 9:47AM EDT | 2024-09-20 | 12.20 | 13.55 | 15.95 | 0.00 | - | 5 | 340 | 27.08% |
GOOG241018P00185000 | 2024-05-21 9:34AM EDT | 2024-10-18 | 13.55 | 12.40 | 16.60 | 0.00 | - | 160 | 340 | 25.84% |
GOOG241115P00185000 | 2024-05-24 12:49PM EDT | 2024-11-15 | 15.80 | 15.30 | 18.10 | -1.05 | -6.23% | 10 | 248 | 26.82% |
GOOG241220P00185000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 17.70 | 16.05 | 16.90 | 0.00 | - | 9 | 56 | 22.18% |
GOOG250117P00185000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 17.35 | 17.25 | 17.65 | +0.35 | +2.06% | 61 | 88 | 22.18% |
GOOG250321P00185000 | 2024-05-24 9:37AM EDT | 2025-03-21 | 19.00 | 17.20 | 19.50 | +1.35 | +7.65% | 1 | 2 | 22.65% |
GOOG250620P00185000 | 2024-05-24 2:52PM EDT | 2025-06-20 | 20.95 | 20.20 | 22.15 | +0.48 | +2.34% | 10 | 12 | 23.50% |
GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 23.65 | 26.85 | 0.00 | - | 33 | 131 | 24.76% |
GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 25.40 | 24.15 | 26.00 | 0.00 | - | 2 | 70 | 23.23% |