Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517C00155000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 15.43 | 15.45 | 16.20 | -1.40 | -8.32% | 88 | 5,556 | 52.25% |
GOOG240524C00155000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 16.05 | 15.55 | 16.25 | -0.23 | -1.41% | 22 | 368 | 43.75% |
GOOG240531C00155000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 15.60 | 15.00 | 16.45 | -0.27 | -1.70% | 7 | 746 | 37.99% |
GOOG240607C00155000 | 2024-05-10 11:59AM EDT | 2024-06-07 | 15.80 | 15.25 | 16.65 | -1.40 | -8.14% | 5 | 29 | 34.75% |
GOOG240614C00155000 | 2024-05-10 10:12AM EDT | 2024-06-14 | 16.96 | 16.60 | 17.10 | -1.11 | -6.14% | 8 | 3 | 34.53% |
GOOG240621C00155000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 16.69 | 16.90 | 17.30 | -1.30 | -7.23% | 31 | 12,340 | 32.84% |
GOOG240719C00155000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 18.21 | 18.20 | 18.70 | -1.09 | -5.65% | 9 | 3,561 | 32.00% |
GOOG240816C00155000 | 2024-05-10 10:23AM EDT | 2024-08-16 | 20.47 | 20.10 | 20.65 | -0.60 | -2.85% | 6 | 2 | 34.00% |
GOOG240920C00155000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 21.31 | 21.90 | 22.15 | -1.69 | -7.35% | 1 | 6,156 | 33.55% |
GOOG241018C00155000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 22.65 | 23.15 | 24.10 | -1.35 | -5.63% | 25 | 913 | 35.49% |
GOOG241115C00155000 | 2024-05-10 12:44PM EDT | 2024-11-15 | 24.27 | 24.25 | 25.25 | -1.50 | -5.82% | 1 | 204 | 35.43% |
GOOG241220C00155000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 26.55 | 26.30 | 26.55 | -0.36 | -1.34% | 6 | 4,827 | 35.29% |
GOOG250117C00155000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 27.60 | 27.35 | 27.85 | -0.65 | -2.30% | 23 | 3,181 | 35.84% |
GOOG250321C00155000 | 2024-05-08 11:58AM EDT | 2025-03-21 | 31.20 | 27.50 | 30.40 | 0.00 | - | 2 | 217 | 36.54% |
GOOG250620C00155000 | 2024-05-09 10:27AM EDT | 2025-06-20 | 32.65 | 32.70 | 33.85 | -0.85 | -2.54% | 6 | 1,877 | 37.49% |
GOOG251219C00155000 | 2024-05-09 1:41PM EDT | 2025-12-19 | 40.10 | 38.95 | 39.75 | 0.00 | - | 5 | 277 | 38.67% |
GOOG260116C00155000 | 2024-05-10 1:50PM EDT | 2026-01-16 | 40.10 | 37.50 | 41.05 | -2.07 | -4.91% | 22 | 1,088 | 39.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517P00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 881 | 5,085 | 39.75% |
GOOG240524P00155000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.27 | -0.05 | -16.13% | 184 | 710 | 31.30% |
GOOG240531P00155000 | 2024-05-10 2:22PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.42 | -0.03 | -7.50% | 144 | 664 | 28.35% |
GOOG240607P00155000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.52 | 0.51 | 0.75 | -0.05 | -8.77% | 165 | 178 | 28.71% |
GOOG240614P00155000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.81 | 0.74 | 0.84 | +0.08 | +10.96% | 203 | 118 | 26.56% |
GOOG240621P00155000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.98 | 0.91 | 0.97 | +0.06 | +6.52% | 352 | 7,838 | 25.35% |
GOOG240628P00155000 | 2024-05-10 3:04PM EDT | 2024-06-28 | 1.16 | 1.03 | 1.22 | -0.19 | -14.07% | 44 | 2 | 25.32% |
GOOG240719P00155000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 1.75 | 1.65 | 1.72 | +0.10 | +6.06% | 72 | 4,069 | 23.96% |
GOOG240920P00155000 | 2024-05-10 1:34PM EDT | 2024-09-20 | 4.40 | 3.95 | 4.10 | +0.55 | +14.29% | 10 | 2,956 | 25.40% |
GOOG241018P00155000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 4.52 | 4.60 | 4.75 | 0.00 | - | 49 | 641 | 24.88% |
GOOG241115P00155000 | 2024-05-10 2:28PM EDT | 2024-11-15 | 6.00 | 5.80 | 6.40 | +0.20 | +3.45% | 17 | 520 | 27.05% |
GOOG241220P00155000 | 2024-05-10 3:17PM EDT | 2024-12-20 | 6.65 | 6.55 | 6.70 | +0.19 | +2.94% | 26 | 851 | 25.51% |
GOOG250117P00155000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 7.10 | 7.05 | 7.25 | +0.18 | +2.60% | 37 | 1,668 | 25.20% |
GOOG250321P00155000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 8.60 | 7.85 | 9.10 | +0.15 | +1.78% | 23 | 400 | 25.91% |
GOOG250620P00155000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 10.35 | 9.45 | 11.60 | +0.63 | +6.48% | 20 | 95 | 26.76% |
GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 11.25 | 13.80 | 0.00 | - | 1 | 111 | 25.09% |
GOOG260116P00155000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 14.15 | 13.65 | 15.40 | +0.32 | +2.31% | 1 | 598 | 26.52% |