Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240607C00190000 | 2024-06-05 3:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,293 | 48.44% |
GOOG240614C00190000 | 2024-06-06 3:27PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 57 | 1,282 | 26.76% |
GOOG240621C00190000 | 2024-06-06 3:54PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.39 | +0.06 | +18.18% | 154 | 12,158 | 23.73% |
GOOG240628C00190000 | 2024-06-06 3:57PM EDT | 2024-06-28 | 0.68 | 0.63 | 0.76 | +0.12 | +21.43% | 151 | 917 | 23.77% |
GOOG240705C00190000 | 2024-06-06 3:48PM EDT | 2024-07-05 | 0.97 | 0.88 | 1.00 | +0.16 | +19.75% | 58 | 3,003 | 22.68% |
GOOG240712C00190000 | 2024-06-06 3:34PM EDT | 2024-07-12 | 1.32 | 1.22 | 1.40 | +0.28 | +26.92% | 8 | 52 | 23.04% |
GOOG240719C00190000 | 2024-06-06 3:55PM EDT | 2024-07-19 | 1.65 | 1.64 | 1.90 | +0.10 | +6.45% | 159 | 3,418 | 23.85% |
GOOG240816C00190000 | 2024-06-06 3:50PM EDT | 2024-08-16 | 4.60 | 4.40 | 4.55 | +0.55 | +13.58% | 284 | 1,980 | 28.50% |
GOOG240920C00190000 | 2024-06-06 3:33PM EDT | 2024-09-20 | 6.10 | 6.00 | 6.20 | +0.75 | +14.02% | 96 | 10,223 | 27.97% |
GOOG241018C00190000 | 2024-06-06 9:56AM EDT | 2024-10-18 | 7.15 | 7.35 | 7.55 | +0.30 | +4.38% | 27 | 654 | 28.17% |
GOOG241115C00190000 | 2024-06-06 3:33PM EDT | 2024-11-15 | 9.75 | 9.60 | 9.85 | +0.72 | +7.97% | 53 | 763 | 30.62% |
GOOG241220C00190000 | 2024-06-06 3:05PM EDT | 2024-12-20 | 11.18 | 11.05 | 11.35 | +0.68 | +6.48% | 25 | 1,766 | 30.68% |
GOOG250117C00190000 | 2024-06-06 3:25PM EDT | 2025-01-17 | 12.30 | 12.20 | 12.50 | +0.70 | +6.03% | 32 | 3,033 | 30.79% |
GOOG250321C00190000 | 2024-06-06 1:11PM EDT | 2025-03-21 | 15.00 | 14.15 | 15.95 | +1.45 | +10.70% | 12 | 267 | 32.71% |
GOOG250620C00190000 | 2024-06-04 3:22PM EDT | 2025-06-20 | 19.00 | 18.45 | 21.50 | +1.55 | +8.88% | 4 | 1,682 | 36.17% |
GOOG251219C00190000 | 2024-06-06 11:21AM EDT | 2025-12-19 | 25.58 | 24.65 | 27.15 | +0.38 | +1.51% | 8 | 365 | 36.14% |
GOOG260116C00190000 | 2024-06-06 9:44AM EDT | 2026-01-16 | 26.37 | 26.05 | 27.80 | +0.73 | +2.85% | 12 | 1,205 | 35.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240607P00190000 | 2024-06-06 3:48PM EDT | 2024-06-07 | 11.50 | 10.50 | 11.90 | -2.30 | -16.67% | 55 | 0 | 82.42% |
GOOG240614P00190000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 13.50 | 9.85 | 14.05 | 0.00 | - | 20 | 22 | 61.35% |
GOOG240621P00190000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 11.60 | 11.70 | 12.30 | -5.90 | -33.71% | 3 | 59 | 27.42% |
GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 12.37 | 11.80 | 12.55 | 0.00 | - | - | 47 | 25.14% |
GOOG240705P00190000 | 2024-05-30 3:45PM EDT | 2024-07-05 | 16.35 | 12.05 | 12.70 | 0.00 | - | 1 | 1 | 23.08% |
GOOG240719P00190000 | 2024-06-04 1:59PM EDT | 2024-07-19 | 16.89 | 12.45 | 15.00 | 0.00 | - | 18 | 58 | 31.10% |
GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 2024-08-16 | 14.74 | 12.40 | 16.20 | 0.00 | - | 2 | 309 | 28.52% |
GOOG240920P00190000 | 2024-06-04 10:23AM EDT | 2024-09-20 | 19.00 | 13.30 | 17.90 | 0.00 | - | 8 | 51 | 28.13% |
GOOG241018P00190000 | 2024-06-03 11:47AM EDT | 2024-10-18 | 19.44 | 15.00 | 17.65 | 0.00 | - | 1 | 18 | 24.40% |
GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 17.55 | 16.55 | 17.95 | 0.00 | - | 12 | 12 | 22.86% |
GOOG241220P00190000 | 2024-05-30 10:27AM EDT | 2024-12-20 | 21.00 | 16.25 | 18.75 | 0.00 | - | 1 | 39 | 22.35% |
GOOG250117P00190000 | 2024-06-04 10:27AM EDT | 2025-01-17 | 21.85 | 16.80 | 19.40 | 0.00 | - | 14 | 97 | 22.13% |
GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 21.10 | 25.50 | 0.00 | - | 9 | 7 | 29.39% |
GOOG250620P00190000 | 2024-06-05 12:30PM EDT | 2025-06-20 | 23.55 | 21.80 | 23.65 | 0.00 | - | 6 | 36 | 23.05% |
GOOG251219P00190000 | 2024-05-29 12:33PM EDT | 2025-12-19 | 26.30 | 24.55 | 26.65 | 0.00 | - | 1 | 5 | 22.38% |
GOOG260116P00190000 | 2024-05-29 2:27PM EDT | 2026-01-16 | 26.45 | 25.90 | 26.95 | 0.00 | - | 4 | 60 | 22.18% |