Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419C00085000 | 2024-04-15 3:38PM EDT | 2024-04-19 | 71.53 | 69.75 | 74.05 | 0.00 | - | 1 | 63 | 242.19% |
GOOG240517C00085000 | 2024-03-14 12:04PM EDT | 2024-05-17 | 59.84 | 72.70 | 76.50 | 0.00 | - | 2 | 2 | 166.77% |
GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 70.70 | 74.85 | 0.00 | - | 4 | 1,001 | 87.74% |
GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 80.59% |
GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 2024-09-20 | 65.40 | 71.90 | 76.15 | 0.00 | - | 8 | 839 | 69.52% |
GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 81.16% |
GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 63.62% |
GOOG250117C00085000 | 2024-04-12 9:55AM EDT | 2025-01-17 | 80.50 | 73.75 | 77.95 | 0.00 | - | 5 | 1,011 | 62.43% |
GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 61.18% |
GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 2025-06-20 | 77.00 | 76.00 | 80.50 | 0.00 | - | 1 | 46 | 58.64% |
GOOG251219C00085000 | 2024-04-04 3:03PM EDT | 2025-12-19 | 76.00 | 78.00 | 83.00 | 0.00 | - | 1 | 77 | 55.18% |
GOOG260116C00085000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 80.82 | 78.50 | 83.50 | +0.82 | +1.02% | 2 | 85 | 55.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 464 | 212.50% |
GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.91% |
GOOG240517P00085000 | 2024-03-15 11:13AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 299 | 93.75% |
GOOG240621P00085000 | 2024-03-27 2:14PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 3,686 | 56.84% |
GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 40 | 74 | 51.07% |
GOOG240920P00085000 | 2024-04-09 11:17AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.21 | 0.00 | - | 2 | 776 | 44.34% |
GOOG241018P00085000 | 2024-02-21 11:31AM EDT | 2024-10-18 | 0.41 | 0.19 | 0.31 | 0.00 | - | - | 2 | 43.31% |
GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.22 | 0.44 | 0.00 | - | 10 | 12 | 42.77% |
GOOG241220P00085000 | 2024-04-16 1:22PM EDT | 2024-12-20 | 0.45 | 0.38 | 0.48 | 0.00 | - | 2 | 1,814 | 40.26% |
GOOG250117P00085000 | 2024-04-15 10:04AM EDT | 2025-01-17 | 0.45 | 0.45 | 0.56 | 0.00 | - | 10 | 5,503 | 39.21% |
GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.55 | 0.00 | - | 18 | 17 | 49.55% |
GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 3.75 | 0.00 | - | 1 | 589 | 49.17% |
GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 2025-12-19 | 1.79 | 1.41 | 2.96 | 0.00 | - | 18 | 577 | 38.45% |
GOOG260116P00085000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 1.80 | 1.48 | 3.05 | -0.05 | -2.70% | 1 | 593 | 37.92% |