Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240531C00190000 | 2024-05-24 3:30PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 119 | 3,789 | 23.05% |
GOOG240607C00190000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 529 | 1,658 | 21.88% |
GOOG240614C00190000 | 2024-05-24 3:28PM EDT | 2024-06-14 | 0.36 | 0.32 | 0.39 | -0.02 | -5.26% | 120 | 1,203 | 22.71% |
GOOG240621C00190000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.64 | -0.01 | -1.85% | 218 | 11,378 | 22.49% |
GOOG240628C00190000 | 2024-05-24 3:50PM EDT | 2024-06-28 | 0.84 | 0.74 | 0.84 | +0.08 | +10.53% | 204 | 539 | 21.83% |
GOOG240719C00190000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 1.85 | 1.55 | 1.84 | +0.16 | +9.47% | 286 | 3,131 | 22.79% |
GOOG240816C00190000 | 2024-05-24 3:20PM EDT | 2024-08-16 | 4.15 | 3.25 | 4.30 | +0.15 | +3.75% | 62 | 1,623 | 27.50% |
GOOG240920C00190000 | 2024-05-24 12:17PM EDT | 2024-09-20 | 5.79 | 5.35 | 5.85 | +0.29 | +5.27% | 62 | 10,220 | 27.37% |
GOOG241018C00190000 | 2024-05-24 2:21PM EDT | 2024-10-18 | 7.44 | 5.95 | 7.15 | +0.64 | +9.41% | 3 | 554 | 27.74% |
GOOG241115C00190000 | 2024-05-24 2:08PM EDT | 2024-11-15 | 9.60 | 9.15 | 9.35 | -0.15 | -1.54% | 11 | 673 | 30.14% |
GOOG241220C00190000 | 2024-05-24 3:18PM EDT | 2024-12-20 | 10.87 | 10.50 | 10.90 | +0.42 | +4.02% | 84 | 1,632 | 30.49% |
GOOG250117C00190000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 12.00 | 11.75 | 12.05 | +0.67 | +5.91% | 50 | 2,862 | 30.71% |
GOOG250321C00190000 | 2024-05-23 2:23PM EDT | 2025-03-21 | 14.88 | 14.60 | 15.70 | 0.00 | - | 22 | 234 | 33.07% |
GOOG250620C00190000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 19.10 | 17.90 | 19.45 | +1.17 | +6.53% | 369 | 1,306 | 34.13% |
GOOG251219C00190000 | 2024-05-23 3:13PM EDT | 2025-12-19 | 24.65 | 25.05 | 25.95 | 0.00 | - | 2 | 367 | 35.57% |
GOOG260116C00190000 | 2024-05-24 12:36PM EDT | 2026-01-16 | 26.65 | 25.95 | 27.70 | -1.65 | -5.83% | 16 | 1,183 | 36.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240531P00190000 | 2024-05-24 12:20PM EDT | 2024-05-31 | 12.95 | 13.05 | 13.90 | -0.38 | -2.85% | 5 | 1 | 34.77% |
GOOG240607P00190000 | 2024-05-20 10:38AM EDT | 2024-06-07 | 10.96 | 13.10 | 14.15 | 0.00 | - | 2 | 1 | 29.35% |
GOOG240614P00190000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 13.50 | 13.50 | 14.30 | -1.40 | -9.40% | 20 | 2 | 25.86% |
GOOG240621P00190000 | 2024-05-23 2:31PM EDT | 2024-06-21 | 14.75 | 13.65 | 14.15 | 0.00 | - | 2 | 39 | 20.78% |
GOOG240719P00190000 | 2024-05-24 2:41PM EDT | 2024-07-19 | 14.15 | 12.35 | 16.85 | -1.53 | -9.76% | 5 | 17 | 28.97% |
GOOG240816P00190000 | 2024-05-24 3:26PM EDT | 2024-08-16 | 16.05 | 15.05 | 18.50 | -1.40 | -8.02% | 6 | 128 | 29.28% |
GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 14.70 | 19.35 | 0.00 | - | 3 | 43 | 26.93% |
GOOG241018P00190000 | 2024-05-23 2:03PM EDT | 2024-10-18 | 18.12 | 15.45 | 19.85 | 0.00 | - | 1 | 16 | 25.44% |
GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 17.55 | 16.80 | 21.30 | 0.00 | - | 12 | 12 | 26.48% |
GOOG241220P00190000 | 2024-05-20 10:41AM EDT | 2024-12-20 | 18.00 | 18.20 | 22.00 | 0.00 | - | 14 | 38 | 25.55% |
GOOG250117P00190000 | 2024-05-21 2:36PM EDT | 2025-01-17 | 18.75 | 18.80 | 22.70 | 0.00 | - | 17 | 97 | 25.28% |
GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 19.50 | 22.85 | 0.00 | - | 9 | 7 | 22.73% |
GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 29.80% |
GOOG251219P00190000 | 2024-05-20 1:09PM EDT | 2025-12-19 | 26.35 | 26.55 | 28.15 | 0.00 | - | 1 | 6 | 22.59% |
GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 28.01 | 27.20 | 28.20 | 0.00 | - | 2 | 56 | 22.11% |