Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240426C00135000 | 2024-04-25 12:26PM EDT | 2024-04-26 | 23.08 | 20.90 | 23.40 | -3.15 | -12.01% | 17 | 512 | 118.95% |
GOOG240503C00135000 | 2024-04-23 1:35PM EDT | 2024-05-03 | 25.65 | 21.75 | 24.65 | 0.00 | - | 18 | 66 | 85.40% |
GOOG240510C00135000 | 2024-04-25 12:01PM EDT | 2024-05-10 | 23.59 | 21.50 | 25.10 | +0.16 | +0.68% | 1 | 1 | 65.58% |
GOOG240517C00135000 | 2024-04-25 11:14AM EDT | 2024-05-17 | 23.55 | 22.70 | 23.60 | -3.18 | -11.90% | 28 | 2,832 | 52.76% |
GOOG240524C00135000 | 2024-04-23 10:01AM EDT | 2024-05-24 | 25.65 | 23.05 | 24.60 | 0.00 | - | 1 | 32 | 53.30% |
GOOG240531C00135000 | 2024-04-25 12:26PM EDT | 2024-05-31 | 24.43 | 23.05 | 26.00 | -3.02 | -11.00% | 10 | 33 | 53.83% |
GOOG240621C00135000 | 2024-04-25 12:40PM EDT | 2024-06-21 | 24.72 | 24.65 | 24.85 | -2.65 | -9.68% | 477 | 5,810 | 45.03% |
GOOG240719C00135000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 26.10 | 25.60 | 25.85 | -3.30 | -11.22% | 23 | 3,081 | 41.85% |
GOOG240920C00135000 | 2024-04-25 12:47PM EDT | 2024-09-20 | 28.60 | 28.45 | 28.65 | -3.10 | -9.78% | 8 | 1,723 | 41.17% |
GOOG241018C00135000 | 2024-04-22 11:25AM EDT | 2024-10-18 | 26.57 | 29.45 | 29.70 | -2.13 | -7.42% | 1 | 176 | 40.82% |
GOOG241115C00135000 | 2024-04-10 2:55PM EDT | 2024-11-15 | 31.32 | 30.85 | 31.65 | 0.00 | - | 2 | 48 | 43.06% |
GOOG241220C00135000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 33.80 | 31.35 | 32.95 | 0.00 | - | 20 | 2,479 | 42.89% |
GOOG250117C00135000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 33.26 | 32.85 | 33.45 | -1.91 | -5.43% | 2 | 3,645 | 41.71% |
GOOG250321C00135000 | 2024-04-25 11:24AM EDT | 2025-03-21 | 35.00 | 34.85 | 36.45 | -3.05 | -8.02% | 1 | 56 | 43.49% |
GOOG250620C00135000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 41.33 | 38.00 | 38.40 | 0.00 | - | 23 | 449 | 41.91% |
GOOG251219C00135000 | 2024-04-25 10:34AM EDT | 2025-12-19 | 42.10 | 43.05 | 44.85 | -3.20 | -7.06% | 1 | 544 | 44.35% |
GOOG260116C00135000 | 2024-04-25 10:59AM EDT | 2026-01-16 | 44.15 | 43.95 | 44.35 | -1.90 | -4.13% | 2 | 786 | 42.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240426P00135000 | 2024-04-25 1:04PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | +0.09 | +180.00% | 1,926 | 667 | 109.38% |
GOOG240503P00135000 | 2024-04-25 12:49PM EDT | 2024-05-03 | 0.30 | 0.28 | 0.31 | +0.13 | +76.47% | 755 | 843 | 58.98% |
GOOG240510P00135000 | 2024-04-25 12:55PM EDT | 2024-05-10 | 0.41 | 0.38 | 0.41 | +0.15 | +57.69% | 75 | 106 | 47.46% |
GOOG240517P00135000 | 2024-04-25 12:55PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.65 | +0.20 | +46.51% | 258 | 4,345 | 44.19% |
GOOG240524P00135000 | 2024-04-25 12:09PM EDT | 2024-05-24 | 0.74 | 0.75 | 0.80 | +0.19 | +34.55% | 75 | 447 | 40.85% |
GOOG240531P00135000 | 2024-04-25 12:47PM EDT | 2024-05-31 | 0.87 | 0.83 | 0.88 | +0.17 | +24.29% | 14 | 167 | 37.74% |
GOOG240621P00135000 | 2024-04-25 12:56PM EDT | 2024-06-21 | 1.25 | 1.21 | 1.25 | +0.29 | +30.21% | 1,419 | 8,400 | 33.40% |
GOOG240719P00135000 | 2024-04-25 12:56PM EDT | 2024-07-19 | 1.73 | 1.69 | 1.75 | +0.40 | +30.08% | 50 | 3,122 | 30.58% |
GOOG240920P00135000 | 2024-04-25 12:42PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.40 | +0.59 | +21.38% | 1,976 | 3,704 | 29.88% |
GOOG241018P00135000 | 2024-04-25 12:26PM EDT | 2024-10-18 | 3.60 | 3.70 | 3.85 | +0.30 | +9.09% | 34 | 571 | 28.92% |
GOOG241115P00135000 | 2024-04-25 10:05AM EDT | 2024-11-15 | 5.18 | 4.50 | 4.65 | +1.03 | +24.82% | 5 | 590 | 29.26% |
GOOG241220P00135000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 4.50 | 5.10 | 5.25 | 0.00 | - | 21 | 2,232 | 28.64% |
GOOG250117P00135000 | 2024-04-25 12:31PM EDT | 2025-01-17 | 5.50 | 5.50 | 5.65 | 0.00 | - | 72 | 3,558 | 28.10% |
GOOG250321P00135000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 6.05 | 6.10 | 6.85 | 0.00 | - | 7 | 118 | 27.90% |
GOOG250620P00135000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 7.80 | 7.70 | 9.05 | 0.00 | - | 72 | 691 | 28.80% |
GOOG251219P00135000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 10.30 | 10.30 | 11.05 | 0.00 | - | 2 | 508 | 27.09% |
GOOG260116P00135000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 10.90 | 10.75 | 11.10 | +0.45 | +4.31% | 27 | 305 | 26.55% |