Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00085000 | 2024-03-28 1:56PM EDT | 85.00 | 67.12 | 64.90 | 69.50 | +1.69 | +2.58% | 4 | 22 | 852.34% |
GOOG240328C00090000 | 2024-03-28 1:57PM EDT | 90.00 | 62.13 | 59.80 | 64.50 | -0.48 | -0.77% | 2 | 8 | 783.79% |
GOOG240328C00095000 | 2024-02-09 3:33PM EDT | 95.00 | 55.60 | 39.65 | 44.00 | 0.00 | - | - | 2 | 0.00% |
GOOG240328C00100000 | 2024-03-28 2:55PM EDT | 100.00 | 52.35 | 49.85 | 54.50 | -0.66 | -1.25% | 28 | 87 | 656.15% |
GOOG240328C00105000 | 2024-03-28 1:21PM EDT | 105.00 | 47.08 | 44.85 | 49.50 | +0.96 | +2.08% | 25 | 26 | 596.48% |
GOOG240328C00110000 | 2024-03-28 2:21PM EDT | 110.00 | 42.25 | 40.40 | 44.50 | +0.75 | +1.81% | 229 | 228 | 313.67% |
GOOG240328C00115000 | 2024-03-27 10:21AM EDT | 115.00 | 36.51 | 34.85 | 39.50 | 0.00 | - | 1 | 0 | 483.11% |
GOOG240328C00120000 | 2024-03-28 3:37PM EDT | 120.00 | 32.55 | 29.85 | 34.50 | +1.75 | +5.68% | 20 | 171 | 428.91% |
GOOG240328C00122000 | 2024-03-18 1:18PM EDT | 122.00 | 27.36 | 27.85 | 32.50 | 0.00 | - | 1 | 1 | 407.52% |
GOOG240328C00125000 | 2024-03-28 2:29PM EDT | 125.00 | 27.00 | 24.85 | 29.50 | +2.19 | +8.83% | 11 | 100 | 375.68% |
GOOG240328C00126000 | 2024-03-19 12:34PM EDT | 126.00 | 21.45 | 23.90 | 28.50 | 0.00 | - | 1 | 0 | 365.23% |
GOOG240328C00128000 | 2024-03-28 11:28AM EDT | 128.00 | 24.07 | 21.90 | 26.50 | +10.62 | +78.96% | 15 | 15 | 344.14% |
GOOG240328C00129000 | 2024-03-11 10:17AM EDT | 129.00 | 10.55 | 20.85 | 25.50 | 0.00 | - | - | 2 | 333.69% |
GOOG240328C00130000 | 2024-03-28 2:40PM EDT | 130.00 | 22.25 | 19.85 | 24.50 | +1.15 | +5.45% | 4 | 352 | 323.24% |
GOOG240328C00131000 | 2024-03-27 9:30AM EDT | 131.00 | 21.22 | 18.80 | 23.50 | 0.00 | - | 1 | 146 | 312.79% |
GOOG240328C00132000 | 2024-03-28 3:45PM EDT | 132.00 | 20.45 | 17.80 | 22.50 | +1.70 | +9.07% | 2 | 555 | 302.34% |
GOOG240328C00133000 | 2024-03-28 11:10AM EDT | 133.00 | 18.80 | 16.80 | 21.50 | +1.41 | +8.11% | 8 | 289 | 291.89% |
GOOG240328C00134000 | 2024-03-28 2:44PM EDT | 134.00 | 18.22 | 15.85 | 20.50 | 0.00 | - | 4 | 523 | 281.45% |
GOOG240328C00135000 | 2024-03-28 3:59PM EDT | 135.00 | 17.20 | 15.45 | 19.60 | +0.70 | +4.24% | 138 | 1,959 | 145.31% |
GOOG240328C00136000 | 2024-03-28 3:49PM EDT | 136.00 | 16.55 | 13.85 | 18.50 | +1.44 | +9.53% | 41 | 585 | 260.45% |
GOOG240328C00137000 | 2024-03-28 3:38PM EDT | 137.00 | 15.34 | 12.85 | 17.50 | +1.69 | +12.38% | 10 | 320 | 250.00% |
GOOG240328C00138000 | 2024-03-28 3:04PM EDT | 138.00 | 14.55 | 12.00 | 16.50 | +1.95 | +15.48% | 133 | 472 | 239.36% |
GOOG240328C00139000 | 2024-03-28 3:45PM EDT | 139.00 | 13.60 | 10.80 | 15.50 | +1.69 | +14.19% | 17 | 315 | 228.81% |
GOOG240328C00140000 | 2024-03-28 3:57PM EDT | 140.00 | 12.35 | 12.10 | 14.60 | +0.35 | +2.92% | 100 | 565 | 164.06% |
GOOG240328C00141000 | 2024-03-28 3:33PM EDT | 141.00 | 11.58 | 8.80 | 13.50 | +1.73 | +17.56% | 65 | 436 | 207.32% |
GOOG240328C00142000 | 2024-03-28 3:48PM EDT | 142.00 | 10.25 | 8.15 | 12.40 | +0.45 | +4.59% | 276 | 941 | 57.03% |
GOOG240328C00143000 | 2024-03-28 3:46PM EDT | 143.00 | 9.22 | 7.85 | 9.45 | +1.76 | +23.59% | 222 | 692 | 80.86% |
GOOG240328C00144000 | 2024-03-28 3:59PM EDT | 144.00 | 8.35 | 6.15 | 10.40 | +0.65 | +8.44% | 173 | 937 | 170.56% |
GOOG240328C00145000 | 2024-03-28 3:56PM EDT | 145.00 | 7.20 | 7.00 | 9.40 | +1.40 | +24.14% | 417 | 1,153 | 109.86% |
GOOG240328C00146000 | 2024-03-28 3:51PM EDT | 146.00 | 6.50 | 4.15 | 8.40 | +1.50 | +30.00% | 57 | 1,480 | 148.05% |
GOOG240328C00147000 | 2024-03-28 3:45PM EDT | 147.00 | 5.50 | 3.10 | 6.00 | +1.75 | +46.67% | 306 | 1,038 | 81.74% |
GOOG240328C00148000 | 2024-03-28 3:53PM EDT | 148.00 | 4.42 | 2.38 | 6.40 | +0.37 | +9.14% | 386 | 1,512 | 124.61% |
GOOG240328C00149000 | 2024-03-28 3:47PM EDT | 149.00 | 3.49 | 2.28 | 4.20 | +0.71 | +25.54% | 501 | 3,306 | 69.82% |
GOOG240328C00150000 | 2024-03-28 3:59PM EDT | 150.00 | 2.29 | 1.85 | 2.64 | +0.25 | +12.25% | 1,787 | 6,331 | 37.45% |
GOOG240328C00152500 | 2024-03-28 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 13,386 | 6,223 | 2.44% |
GOOG240328C00155000 | 2024-03-28 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,162 | 12,049 | 16.41% |
GOOG240328C00157500 | 2024-03-28 3:49PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 820 | 3,556 | 28.91% |
GOOG240328C00160000 | 2024-03-28 3:06PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 6,676 | 39.84% |
GOOG240328C00162500 | 2024-03-28 3:30PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,269 | 50.78% |
GOOG240328C00165000 | 2024-03-27 2:01PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 168 | 1,266 | 60.94% |
GOOG240328C00167500 | 2024-03-26 10:40AM EDT | 167.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 741 | 71.88% |
GOOG240328C00170000 | 2024-03-25 2:28PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 467 | 636 | 81.25% |
GOOG240328C00172500 | 2024-03-25 2:27PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 422 | 90.63% |
GOOG240328C00175000 | 2024-03-25 11:44AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 93.75% |
GOOG240328C00180000 | 2024-03-25 10:16AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 74 | 252.34% |
GOOG240328C00185000 | 2024-03-20 10:46AM EDT | 185.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 280.96% |
GOOG240328C00190000 | 2024-03-18 3:30PM EDT | 190.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 22 | 23 | 308.20% |
GOOG240328C00195000 | 2024-03-19 12:58PM EDT | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 333.98% |
GOOG240328C00200000 | 2024-03-18 10:30AM EDT | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 358.59% |
GOOG240328C00215000 | 2024-03-22 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 212.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00095000 | 2024-02-28 1:52PM EDT | 95.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 596.48% |
GOOG240328P00100000 | 2024-03-06 11:00AM EDT | 100.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 57 | 335.94% |
GOOG240328P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 19 | 490.43% |
GOOG240328P00110000 | 2024-03-22 3:18PM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 2,578 | 266.41% |
GOOG240328P00115000 | 2024-03-22 11:57AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 146 | 391.99% |
GOOG240328P00120000 | 2024-03-28 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 757 | 156.25% |
GOOG240328P00125000 | 2024-03-26 11:55AM EDT | 125.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 2 | 750 | 258.98% |
GOOG240328P00126000 | 2024-03-22 11:40AM EDT | 126.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 18 | 289.84% |
GOOG240328P00127000 | 2024-03-25 10:53AM EDT | 127.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 15 | 280.66% |
GOOG240328P00128000 | 2024-03-18 11:42AM EDT | 128.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 115.63% |
GOOG240328P00129000 | 2024-03-26 2:17PM EDT | 129.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 22 | 262.50% |
GOOG240328P00130000 | 2024-03-28 2:13PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,819 | 118.75% |
GOOG240328P00131000 | 2024-03-26 9:40AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 844 | 100.00% |
GOOG240328P00132000 | 2024-03-26 9:30AM EDT | 132.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 614 | 125.78% |
GOOG240328P00133000 | 2024-03-26 9:41AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 90.63% |
GOOG240328P00134000 | 2024-03-28 10:52AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 394 | 87.50% |
GOOG240328P00135000 | 2024-03-28 2:13PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,352 | 89.06% |
GOOG240328P00136000 | 2024-03-27 12:07PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 499 | 78.13% |
GOOG240328P00137000 | 2024-03-26 10:35AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,215 | 78.13% |
GOOG240328P00138000 | 2024-03-27 3:48PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 386 | 836 | 73.44% |
GOOG240328P00139000 | 2024-03-27 10:26AM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 456 | 68.75% |
GOOG240328P00140000 | 2024-03-28 2:42PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 2,895 | 59.38% |
GOOG240328P00141000 | 2024-03-27 9:57AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 950 | 54.69% |
GOOG240328P00142000 | 2024-03-28 3:26PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,478 | 50.00% |
GOOG240328P00143000 | 2024-03-28 11:40AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 695 | 50.00% |
GOOG240328P00144000 | 2024-03-28 3:25PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,047 | 44.53% |
GOOG240328P00145000 | 2024-03-28 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 2,164 | 39.84% |
GOOG240328P00146000 | 2024-03-28 1:27PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 818 | 35.16% |
GOOG240328P00147000 | 2024-03-28 2:25PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 10,976 | 29.69% |
GOOG240328P00148000 | 2024-03-28 3:28PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 119 | 2,593 | 25.00% |
GOOG240328P00149000 | 2024-03-28 3:50PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 228 | 3,690 | 19.53% |
GOOG240328P00150000 | 2024-03-28 3:33PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,620 | 8,736 | 14.45% |
GOOG240328P00152500 | 2024-03-28 3:59PM EDT | 152.50 | 0.19 | 0.08 | 1.00 | -0.92 | -82.88% | 3,303 | 1,947 | 27.49% |
GOOG240328P00155000 | 2024-03-28 3:26PM EDT | 155.00 | 2.54 | 1.96 | 4.85 | -0.71 | -21.85% | 91 | 647 | 52.83% |
GOOG240328P00157500 | 2024-03-28 2:13PM EDT | 157.50 | 5.32 | 3.05 | 7.35 | -0.33 | -5.84% | 3 | 13 | 130.62% |
GOOG240328P00160000 | 2024-03-26 3:20PM EDT | 160.00 | 7.43 | 5.60 | 9.85 | 0.00 | - | 2 | 3 | 155.47% |
GOOG240328P00162500 | 2024-02-22 11:37AM EDT | 162.50 | 17.18 | 9.10 | 12.65 | 0.00 | - | 11 | 0 | 112.89% |