Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240503C00175000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.91 | 1.86 | 1.98 | +1.12 | +141.77% | 19,567 | 1,589 | 28.96% |
GOOG240510C00175000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.85 | 2.70 | 2.89 | +1.91 | +203.19% | 1,573 | 596 | 26.71% |
GOOG240517C00175000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.95 | 3.95 | 4.05 | +2.59 | +190.44% | 4,778 | 5,137 | 28.72% |
GOOG240524C00175000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.72 | 4.60 | 4.85 | +3.00 | +174.42% | 367 | 340 | 28.97% |
GOOG240531C00175000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 5.15 | 4.80 | 5.20 | +3.27 | +173.94% | 209 | 180 | 27.48% |
GOOG240621C00175000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 6.65 | 6.55 | 6.75 | +4.06 | +156.76% | 4,018 | 6,590 | 27.37% |
GOOG240719C00175000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 8.35 | 8.25 | 8.45 | +4.75 | +131.94% | 966 | 4,740 | 27.42% |
GOOG240920C00175000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 12.75 | 12.55 | 12.85 | +6.13 | +92.60% | 454 | 2,725 | 30.72% |
GOOG241018C00175000 | 2024-04-26 3:58PM EDT | 2024-10-18 | 14.19 | 13.75 | 14.20 | +6.74 | +90.47% | 402 | 658 | 30.96% |
GOOG241115C00175000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 16.20 | 16.05 | 16.35 | +6.95 | +75.14% | 119 | 284 | 32.92% |
GOOG241220C00175000 | 2024-04-26 3:04PM EDT | 2024-12-20 | 17.50 | 17.10 | 17.90 | +7.15 | +69.08% | 160 | 3,839 | 33.18% |
GOOG250117C00175000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 19.00 | 18.15 | 19.10 | +7.85 | +70.40% | 435 | 2,560 | 33.43% |
GOOG250321C00175000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 21.22 | 19.95 | 23.25 | +7.96 | +60.03% | 64 | 106 | 36.42% |
GOOG250620C00175000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 25.35 | 23.10 | 25.70 | +8.60 | +51.34% | 152 | 680 | 35.56% |
GOOG251219C00175000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 31.03 | 30.35 | 31.95 | +8.28 | +36.40% | 150 | 432 | 36.86% |
GOOG260116C00175000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 32.50 | 30.65 | 32.95 | +8.90 | +37.71% | 194 | 3,044 | 37.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240503P00175000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.10 | 3.05 | 3.20 | -15.90 | -83.68% | 2,471 | 173 | 27.93% |
GOOG240510P00175000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 3.85 | 3.75 | 3.95 | -15.25 | -79.84% | 269 | 4 | 24.78% |
GOOG240517P00175000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 4.83 | 4.80 | 4.95 | -10.34 | -68.16% | 1,432 | 15 | 26.20% |
GOOG240621P00175000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 6.90 | 6.80 | 6.95 | -12.85 | -65.06% | 2,117 | 2 | 23.25% |
GOOG240719P00175000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 7.95 | 7.90 | 8.05 | -11.65 | -59.44% | 273 | 31 | 22.26% |
GOOG240920P00175000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 10.95 | 10.80 | 11.00 | -9.99 | -47.71% | 691 | 125 | 23.52% |
GOOG241115P00175000 | 2024-04-26 1:36PM EDT | 2024-11-15 | 12.80 | 12.90 | 13.75 | -11.80 | -47.97% | 78 | 226 | 25.34% |
GOOG241220P00175000 | 2024-04-26 3:29PM EDT | 2024-12-20 | 14.00 | 13.85 | 14.25 | -19.94 | -58.75% | 39 | 1 | 24.29% |
GOOG250117P00175000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 14.62 | 14.35 | 14.70 | -8.98 | -38.05% | 130 | 47 | 23.73% |
GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 2025-03-21 | 16.25 | 15.35 | 17.30 | -9.40 | -36.65% | 3 | 2 | 25.31% |
GOOG250620P00175000 | 2024-04-26 12:40PM EDT | 2025-06-20 | 17.75 | 16.55 | 18.30 | -6.45 | -26.65% | 47 | 14 | 23.75% |
GOOG251219P00175000 | 2024-04-26 10:07AM EDT | 2025-12-19 | 20.84 | 19.90 | 22.30 | -22.36 | -51.76% | 20 | 21 | 24.36% |
GOOG260116P00175000 | 2024-04-26 12:17PM EDT | 2026-01-16 | 21.36 | 19.75 | 21.85 | -8.45 | -28.35% | 18 | 8 | 23.32% |