Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00110000 | 2024-03-22 3:12PM EDT | 2024-03-28 | 41.50 | 0.00 | 0.00 | 0.00 | - | 100 | 228 | 0.00% |
GOOG240405C00110000 | 2024-03-22 11:19AM EDT | 2024-04-05 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOG240412C00110000 | 2024-03-27 3:18PM EDT | 2024-04-12 | 40.90 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
GOOG240419C00110000 | 2024-03-27 12:32PM EDT | 2024-04-19 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12,027 | 0.00% |
GOOG240517C00110000 | 2024-03-22 11:57AM EDT | 2024-05-17 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
GOOG240621C00110000 | 2024-03-27 10:14AM EDT | 2024-06-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,106 | 0.00% |
GOOG240719C00110000 | 2024-03-27 10:03AM EDT | 2024-07-19 | 44.07 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 0.00% |
GOOG240920C00110000 | 2024-03-27 3:38PM EDT | 2024-09-20 | 44.94 | 0.00 | 0.00 | 0.00 | - | 448 | 2,704 | 0.00% |
GOOG241018C00110000 | 2024-03-19 1:35PM EDT | 2024-10-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
GOOG241115C00110000 | 2024-03-25 3:36PM EDT | 2024-11-15 | 46.62 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
GOOG241220C00110000 | 2024-03-18 10:19AM EDT | 2024-12-20 | 47.17 | 0.00 | 0.00 | 0.00 | - | 3 | 880 | 0.00% |
GOOG250117C00110000 | 2024-03-27 1:42PM EDT | 2025-01-17 | 47.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,525 | 0.00% |
GOOG250321C00110000 | 2024-03-21 11:06AM EDT | 2025-03-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
GOOG250620C00110000 | 2024-03-27 3:39PM EDT | 2025-06-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 0.00% |
GOOG251219C00110000 | 2024-03-21 2:00PM EDT | 2025-12-19 | 52.73 | 0.00 | 0.00 | 0.00 | - | 40 | 1,330 | 0.00% |
GOOG260116C00110000 | 2024-03-22 3:48PM EDT | 2026-01-16 | 56.28 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00110000 | 2024-03-22 3:18PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,578 | 50.00% |
GOOG240405P00110000 | 2024-03-25 3:05PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
GOOG240412P00110000 | 2024-03-27 2:35PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
GOOG240419P00110000 | 2024-03-27 2:35PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 13,453 | 25.00% |
GOOG240426P00110000 | 2024-03-25 11:42AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
GOOG240503P00110000 | 2024-03-25 10:34AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
GOOG240517P00110000 | 2024-03-27 9:48AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,427 | 25.00% |
GOOG240621P00110000 | 2024-03-27 12:23PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 11,110 | 12.50% |
GOOG240719P00110000 | 2024-03-27 3:35PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 543 | 12.50% |
GOOG240920P00110000 | 2024-03-27 12:32PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,132 | 12.50% |
GOOG241018P00110000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 209 | 12.50% |
GOOG241115P00110000 | 2024-03-27 11:35AM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 6.25% |
GOOG241220P00110000 | 2024-03-27 3:00PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1,830 | 6.25% |
GOOG250117P00110000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 30 | 3,999 | 6.25% |
GOOG250321P00110000 | 2024-03-21 2:39PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 101 | 203 | 6.25% |
GOOG250620P00110000 | 2024-03-22 3:18PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 6.25% |
GOOG251219P00110000 | 2024-03-27 1:36PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 6.25% |
GOOG260116P00110000 | 2024-03-22 3:53PM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 525 | 6.25% |