Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240531C00225000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 5 | 43 | 44.53% |
GOOG240621C00225000 | 2024-05-20 12:16PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 526 | 31.15% |
GOOG240719C00225000 | 2024-05-20 12:16PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 4 | 64 | 26.07% |
GOOG240816C00225000 | 2024-05-20 12:53PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.43 | +0.04 | +11.11% | 3 | 1 | 26.88% |
GOOG240920C00225000 | 2024-05-16 9:59AM EDT | 2024-09-20 | 0.72 | 0.81 | 0.87 | 0.00 | - | 10 | 583 | 26.32% |
GOOG241220C00225000 | 2024-05-17 2:25PM EDT | 2024-12-20 | 3.25 | 3.00 | 3.15 | +0.37 | +12.85% | 1 | 340 | 28.27% |
GOOG250117C00225000 | 2024-05-20 9:36AM EDT | 2025-01-17 | 3.83 | 3.70 | 3.85 | +0.23 | +6.39% | 66 | 2,148 | 28.44% |
GOOG250620C00225000 | 2024-05-20 1:32PM EDT | 2025-06-20 | 8.78 | 8.40 | 9.45 | +0.43 | +5.15% | 82 | 1,769 | 31.85% |
GOOG251219C00225000 | 2024-05-20 1:28PM EDT | 2025-12-19 | 14.40 | 14.30 | 15.40 | +0.10 | +0.70% | 70 | 904 | 33.66% |
GOOG260116C00225000 | 2024-05-20 12:46PM EDT | 2026-01-16 | 15.35 | 15.10 | 16.00 | +0.39 | +2.61% | 28 | 1,176 | 33.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250620P00225000 | 2024-05-17 12:20PM EDT | 2025-06-20 | 48.80 | 46.50 | 49.60 | 0.00 | - | 1 | 1 | 20.44% |
GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 2026-01-16 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 47.89% |