Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240524C00190000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 255 | 951 | 25.78% |
GOOG240531C00190000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 228 | 3,311 | 21.39% |
GOOG240607C00190000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.40 | +0.04 | +14.29% | 19 | 1,507 | 22.12% |
GOOG240614C00190000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 0.72 | 0.70 | 0.75 | +0.04 | +5.88% | 87 | 440 | 22.75% |
GOOG240621C00190000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.90 | 0.90 | 0.94 | +0.10 | +12.50% | 422 | 10,480 | 21.79% |
GOOG240628C00190000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 1.24 | 1.18 | 1.35 | +0.23 | +22.77% | 40 | 159 | 22.53% |
GOOG240719C00190000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.24 | 2.00 | 2.38 | +0.28 | +14.29% | 1,063 | 2,385 | 23.09% |
GOOG240816C00190000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 4.80 | 4.70 | 4.80 | +0.50 | +11.63% | 322 | 876 | 27.19% |
GOOG240920C00190000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 6.20 | 6.25 | 6.40 | +0.39 | +6.71% | 1,970 | 9,220 | 27.25% |
GOOG241018C00190000 | 2024-05-17 2:22PM EDT | 2024-10-18 | 7.30 | 7.55 | 7.75 | +0.28 | +3.99% | 16 | 557 | 27.74% |
GOOG241115C00190000 | 2024-05-17 1:42PM EDT | 2024-11-15 | 9.82 | 9.75 | 9.95 | +0.72 | +7.91% | 19 | 683 | 30.07% |
GOOG241220C00190000 | 2024-05-17 1:35PM EDT | 2024-12-20 | 11.36 | 11.25 | 11.50 | +0.77 | +7.27% | 44 | 1,552 | 30.43% |
GOOG250117C00190000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 12.55 | 11.20 | 12.60 | +0.75 | +6.36% | 38 | 2,734 | 30.56% |
GOOG250321C00190000 | 2024-05-17 11:38AM EDT | 2025-03-21 | 15.20 | 14.90 | 16.20 | +0.45 | +3.05% | 4 | 230 | 32.83% |
GOOG250620C00190000 | 2024-05-17 2:49PM EDT | 2025-06-20 | 19.15 | 19.10 | 19.90 | +0.40 | +2.13% | 17 | 592 | 33.85% |
GOOG251219C00190000 | 2024-05-17 1:19PM EDT | 2025-12-19 | 26.73 | 24.60 | 26.65 | +1.49 | +5.90% | 15 | 371 | 35.61% |
GOOG260116C00190000 | 2024-05-16 12:49PM EDT | 2026-01-16 | 25.84 | 26.35 | 28.35 | 0.00 | - | 1 | 1,159 | 36.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 11.65 | 15.00 | 0.00 | - | 1 | 0 | 72.97% |
GOOG240531P00190000 | 2024-05-17 2:18PM EDT | 2024-05-31 | 13.39 | 11.65 | 15.00 | -0.90 | -6.30% | 2 | 1 | 49.59% |
GOOG240607P00190000 | 2024-05-16 1:01PM EDT | 2024-06-07 | 14.72 | 11.70 | 15.50 | 0.00 | - | 2 | 2 | 43.73% |
GOOG240614P00190000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 13.80 | 12.70 | 13.15 | -2.48 | -15.23% | 4 | 2 | 19.53% |
GOOG240621P00190000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 13.02 | 12.35 | 14.25 | -1.23 | -8.63% | 1 | 24 | 26.03% |
GOOG240719P00190000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 19.01 | 13.35 | 16.05 | 0.00 | - | 2 | 10 | 27.09% |
GOOG240816P00190000 | 2024-05-17 11:08AM EDT | 2024-08-16 | 15.95 | 14.15 | 15.55 | +15.95 | - | 70 | 1 | 20.80% |
GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 14.95 | 19.00 | 0.00 | - | 3 | 43 | 26.99% |
GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 16.15 | 17.90 | 0.00 | - | 4 | 15 | 21.81% |
GOOG241115P00190000 | 2024-05-17 11:01AM EDT | 2024-11-15 | 18.80 | 17.80 | 18.55 | -16.55 | -46.82% | 1 | 2 | 21.47% |
GOOG241220P00190000 | 2024-05-16 1:56PM EDT | 2024-12-20 | 20.25 | 18.55 | 19.35 | 0.00 | - | 1 | 32 | 21.22% |
GOOG250117P00190000 | 2024-05-14 3:35PM EDT | 2025-01-17 | 23.00 | 18.70 | 20.60 | 0.00 | - | 1 | 39 | 22.24% |
GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 20.65 | 22.15 | 0.00 | - | 9 | 7 | 22.30% |
GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 30.27% |
GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 28.85 | 30.70 | 0.00 | - | 2 | 5 | 25.93% |
GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 28.01 | 26.00 | 28.65 | 0.00 | - | 2 | 56 | 23.07% |