Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240503C00180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.53 | 0.50 | 0.53 | +0.13 | +32.50% | 10,008 | 1,669 | 27.91% |
GOOG240510C00180000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.15 | 1.07 | 1.19 | +0.71 | +161.36% | 3,014 | 750 | 26.06% |
GOOG240517C00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.12 | 2.07 | 2.16 | +1.35 | +175.32% | 7,466 | 6,157 | 28.16% |
GOOG240524C00180000 | 2024-04-26 3:31PM EDT | 2024-05-24 | 2.70 | 2.63 | 2.81 | +1.85 | +217.65% | 622 | 439 | 28.09% |
GOOG240531C00180000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 3.05 | 2.61 | 3.15 | +1.93 | +172.32% | 4,099 | 569 | 26.77% |
GOOG240621C00180000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.53 | 4.40 | 4.55 | +2.82 | +164.91% | 2,311 | 36,449 | 26.57% |
GOOG240719C00180000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 6.06 | 6.05 | 6.20 | +3.49 | +135.80% | 949 | 2,693 | 26.78% |
GOOG240920C00180000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 10.40 | 10.30 | 10.55 | +4.90 | +89.09% | 1,995 | 9,985 | 30.23% |
GOOG241018C00180000 | 2024-04-26 2:39PM EDT | 2024-10-18 | 11.82 | 11.60 | 11.95 | +5.77 | +95.37% | 620 | 318 | 30.63% |
GOOG241115C00180000 | 2024-04-26 3:30PM EDT | 2024-11-15 | 13.92 | 13.65 | 13.95 | +6.32 | +83.16% | 4,053 | 324 | 32.31% |
GOOG241220C00180000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 15.35 | 15.10 | 15.50 | +6.70 | +77.46% | 157 | 2,809 | 32.60% |
GOOG250117C00180000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 16.55 | 16.20 | 16.65 | +6.83 | +70.27% | 269 | 28,325 | 32.78% |
GOOG250321C00180000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 18.60 | 19.05 | 19.80 | +6.85 | +58.30% | 27 | 789 | 34.26% |
GOOG250620C00180000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 23.35 | 22.75 | 23.85 | +8.30 | +55.15% | 33 | 3,663 | 35.78% |
GOOG251219C00180000 | 2024-04-26 1:53PM EDT | 2025-12-19 | 29.25 | 27.10 | 30.80 | +7.94 | +37.26% | 27 | 885 | 37.76% |
GOOG260116C00180000 | 2024-04-26 2:09PM EDT | 2026-01-16 | 29.75 | 28.85 | 31.35 | +8.15 | +37.73% | 37 | 677 | 37.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240503P00180000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 6.75 | 6.65 | 8.15 | -15.77 | -70.03% | 311 | 165 | 47.27% |
GOOG240517P00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.90 | 7.90 | 8.10 | -15.02 | -65.53% | 651 | 113 | 25.54% |
GOOG240531P00180000 | 2024-04-26 12:34PM EDT | 2024-05-31 | 8.65 | 8.20 | 9.30 | -17.45 | -66.86% | 33 | 10 | 25.97% |
GOOG240621P00180000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 9.70 | 9.60 | 9.85 | -13.67 | -58.49% | 254 | 17 | 22.62% |
GOOG240719P00180000 | 2024-04-26 2:50PM EDT | 2024-07-19 | 11.40 | 10.25 | 10.95 | -12.15 | -51.59% | 122 | 28 | 21.92% |
GOOG240920P00180000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 13.65 | 13.50 | 13.70 | -12.15 | -47.09% | 953 | 36 | 22.97% |
GOOG241115P00180000 | 2024-04-26 2:08PM EDT | 2024-11-15 | 16.00 | 15.45 | 15.85 | -12.45 | -43.76% | 162 | 28 | 23.75% |
GOOG241220P00180000 | 2024-04-26 2:51PM EDT | 2024-12-20 | 16.95 | 16.25 | 16.65 | -7.63 | -31.04% | 501 | 13 | 23.37% |
GOOG250117P00180000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 17.60 | 16.80 | 17.25 | -9.40 | -34.81% | 121 | 226 | 23.12% |
GOOG250321P00180000 | 2024-04-26 2:51PM EDT | 2025-03-21 | 19.02 | 18.10 | 21.00 | -8.65 | -31.26% | 11 | 5 | 26.50% |
GOOG250620P00180000 | 2024-04-26 12:19PM EDT | 2025-06-20 | 20.60 | 19.55 | 20.80 | -8.20 | -28.47% | 12 | 30 | 23.18% |
GOOG251219P00180000 | 2024-04-26 3:38PM EDT | 2025-12-19 | 22.50 | 23.35 | 24.95 | -7.55 | -25.12% | 7 | 102 | 24.03% |
GOOG260116P00180000 | 2024-04-26 2:59PM EDT | 2026-01-16 | 24.40 | 23.75 | 24.55 | -6.25 | -20.39% | 9 | 252 | 23.05% |