Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00155000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.40 | 0.36 | 0.42 | -0.20 | -33.33% | 36,371 | 4,277 | 19.39% |
GOOGL240412C00155000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.35 | 1.31 | 1.36 | -0.18 | -11.76% | 1,122 | 3,389 | 23.93% |
GOOGL240419C00155000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.89 | 1.70 | 2.00 | -0.11 | -5.50% | 9,111 | 24,083 | 24.59% |
GOOGL240426C00155000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 3.72 | 3.25 | 4.00 | -0.18 | -4.62% | 113 | 1,119 | 33.79% |
GOOGL240503C00155000 | 2024-03-28 3:54PM EDT | 2024-05-03 | 4.50 | 3.50 | 4.85 | +0.08 | +1.81% | 81 | 917 | 34.92% |
GOOGL240517C00155000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 5.55 | 5.45 | 5.60 | -0.15 | -2.63% | 3,930 | 19,266 | 33.05% |
GOOGL240621C00155000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 7.32 | 7.15 | 7.35 | +0.15 | +2.09% | 169 | 15,681 | 31.42% |
GOOGL240719C00155000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 8.65 | 8.30 | 8.55 | +0.20 | +2.37% | 66 | 7,297 | 30.84% |
GOOGL240816C00155000 | 2024-03-28 2:21PM EDT | 2024-08-16 | 10.27 | 10.20 | 10.30 | +0.10 | +0.98% | 51 | 994 | 32.29% |
GOOGL240920C00155000 | 2024-03-28 3:13PM EDT | 2024-09-20 | 11.73 | 11.55 | 11.70 | +0.58 | +5.20% | 135 | 5,246 | 32.25% |
GOOGL241018C00155000 | 2024-03-28 12:44PM EDT | 2024-10-18 | 12.55 | 12.50 | 12.90 | +0.51 | +4.24% | 2 | 884 | 32.62% |
GOOGL241115C00155000 | 2024-03-28 2:22PM EDT | 2024-11-15 | 14.43 | 13.70 | 14.95 | +0.93 | +6.89% | 5 | 350 | 34.86% |
GOOGL241220C00155000 | 2024-03-28 3:45PM EDT | 2024-12-20 | 15.65 | 15.55 | 15.70 | +0.31 | +2.02% | 12 | 5,634 | 33.95% |
GOOGL250117C00155000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 16.70 | 15.95 | 17.00 | +0.30 | +1.83% | 11 | 8,314 | 34.70% |
GOOGL250321C00155000 | 2024-03-27 10:15AM EDT | 2025-03-21 | 18.30 | 17.20 | 20.70 | 0.00 | - | 10 | 141 | 37.73% |
GOOGL250620C00155000 | 2024-03-28 10:26AM EDT | 2025-06-20 | 22.18 | 20.00 | 22.85 | +0.78 | +3.64% | 6 | 1,212 | 36.94% |
GOOGL250919C00155000 | 2024-03-27 3:21PM EDT | 2025-09-19 | 25.10 | 24.35 | 27.45 | +1.00 | +4.15% | 1 | 84 | 40.05% |
GOOGL251219C00155000 | 2024-03-28 2:20PM EDT | 2025-12-19 | 27.75 | 25.55 | 30.00 | +0.05 | +0.18% | 1 | 506 | 40.33% |
GOOGL260116C00155000 | 2024-03-26 11:08AM EDT | 2026-01-16 | 29.65 | 26.50 | 28.95 | 0.00 | - | 1 | 1,471 | 38.14% |
GOOGL260618C00155000 | 2024-03-25 9:44AM EDT | 2026-06-18 | 30.47 | 31.45 | 32.90 | 0.00 | - | 3 | 41 | 38.87% |
GOOGL261218C00155000 | 2024-03-27 11:31AM EDT | 2026-12-18 | 35.16 | 35.55 | 37.20 | 0.00 | - | 3 | 378 | 39.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00155000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 5.00 | 3.90 | 5.00 | +0.28 | +5.93% | 71 | 420 | 27.08% |
GOOGL240412P00155000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 5.00 | 4.40 | 5.80 | -0.45 | -8.26% | 84 | 210 | 27.34% |
GOOGL240419P00155000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 5.60 | 5.50 | 5.70 | -0.30 | -5.08% | 195 | 471 | 21.84% |
GOOGL240426P00155000 | 2024-03-26 3:31PM EDT | 2024-04-26 | 7.02 | 7.05 | 7.25 | -0.20 | -2.77% | 1 | 66 | 28.80% |
GOOGL240503P00155000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 7.61 | 5.80 | 9.10 | -0.14 | -1.81% | 6 | 36 | 35.89% |
GOOGL240517P00155000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 8.60 | 8.35 | 9.15 | -0.80 | -8.51% | 214 | 2,050 | 30.69% |
GOOGL240621P00155000 | 2024-03-28 2:56PM EDT | 2024-06-21 | 9.50 | 9.65 | 9.95 | -1.15 | -10.80% | 758 | 1,388 | 26.33% |
GOOGL240719P00155000 | 2024-03-28 3:50PM EDT | 2024-07-19 | 10.30 | 10.30 | 10.50 | -0.24 | -2.28% | 200 | 678 | 24.49% |
GOOGL240816P00155000 | 2024-03-28 10:42AM EDT | 2024-08-16 | 11.85 | 11.40 | 11.65 | -0.35 | -2.87% | 12 | 936 | 25.02% |
GOOGL240920P00155000 | 2024-03-28 3:16PM EDT | 2024-09-20 | 12.25 | 10.00 | 12.50 | -0.25 | -2.00% | 62 | 596 | 24.44% |
GOOGL241018P00155000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 12.65 | 12.65 | 13.05 | -0.60 | -4.53% | 7 | 134 | 23.92% |
GOOGL241115P00155000 | 2024-03-26 3:34PM EDT | 2024-11-15 | 13.90 | 13.55 | 14.20 | 0.00 | - | 2 | 403 | 24.83% |
GOOGL241220P00155000 | 2024-03-28 10:19AM EDT | 2024-12-20 | 14.55 | 14.25 | 14.65 | +0.33 | +2.32% | 1 | 350 | 24.02% |
GOOGL250117P00155000 | 2024-03-28 10:29AM EDT | 2025-01-17 | 15.10 | 14.70 | 15.25 | -0.01 | -0.07% | 2 | 1,363 | 23.97% |
GOOGL250321P00155000 | 2024-03-22 3:53PM EDT | 2025-03-21 | 16.10 | 7.55 | 16.70 | 0.00 | - | 1 | 1 | 24.19% |
GOOGL250620P00155000 | 2024-03-19 3:24PM EDT | 2025-06-20 | 19.68 | 17.25 | 18.65 | 0.00 | - | 25 | 658 | 24.52% |
GOOGL250919P00155000 | 2024-03-20 2:20PM EDT | 2025-09-19 | 20.25 | 19.05 | 19.95 | 0.00 | - | 35 | 36 | 24.14% |
GOOGL251219P00155000 | 2024-03-28 10:15AM EDT | 2025-12-19 | 20.87 | 18.55 | 23.45 | -3.03 | -12.68% | 1 | 36 | 26.77% |
GOOGL260116P00155000 | 2024-03-22 3:49PM EDT | 2026-01-16 | 21.10 | 20.90 | 21.85 | 0.00 | - | 3 | 60 | 24.21% |
GOOGL260618P00155000 | 2024-01-22 4:49PM EDT | 2026-06-18 | 23.88 | 24.20 | 26.80 | 0.00 | - | 1 | 0 | 27.36% |
GOOGL261218P00155000 | 2024-03-28 1:05PM EDT | 2026-12-18 | 25.00 | 24.25 | 26.15 | -5.30 | -17.49% | 5 | 18 | 24.06% |