Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240426C00140000 | 2024-04-19 3:06PM EDT | 2024-04-26 | 16.00 | 14.30 | 18.15 | -2.72 | -14.53% | 96 | 394 | 57.81% |
GOOG240503C00140000 | 2024-04-19 2:49PM EDT | 2024-05-03 | 16.29 | 16.20 | 17.00 | -2.94 | -15.29% | 12 | 55 | 53.93% |
GOOG240510C00140000 | 2024-04-17 1:55PM EDT | 2024-05-10 | 16.00 | 16.95 | 17.65 | -2.84 | -15.07% | 2 | 25 | 51.16% |
GOOG240517C00140000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 17.10 | 17.55 | 18.10 | -2.63 | -13.33% | 125 | 5,082 | 48.21% |
GOOG240524C00140000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 17.50 | 18.00 | 18.40 | -2.62 | -13.02% | 288 | 239 | 45.35% |
GOOG240621C00140000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 19.24 | 19.20 | 19.60 | -2.11 | -9.88% | 39 | 7,483 | 40.06% |
GOOG240719C00140000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 20.53 | 20.55 | 20.95 | -1.57 | -7.10% | 20 | 1,489 | 38.82% |
GOOG240920C00140000 | 2024-04-19 12:33PM EDT | 2024-09-20 | 22.55 | 23.60 | 23.85 | -1.83 | -7.51% | 41 | 4,515 | 38.41% |
GOOG241018C00140000 | 2024-04-17 1:36PM EDT | 2024-10-18 | 24.60 | 24.60 | 24.90 | -1.42 | -5.46% | 3 | 205 | 38.10% |
GOOG241115C00140000 | 2024-04-18 10:16AM EDT | 2024-11-15 | 27.50 | 26.00 | 26.60 | 0.00 | - | 40 | 205 | 39.59% |
GOOG241220C00140000 | 2024-04-19 9:31AM EDT | 2024-12-20 | 28.15 | 27.35 | 27.80 | -1.16 | -3.96% | 8 | 1,471 | 39.32% |
GOOG250117C00140000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 28.50 | 28.10 | 29.80 | -1.50 | -5.00% | 64 | 12,903 | 41.43% |
GOOG250321C00140000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 31.15 | 30.25 | 32.90 | -0.86 | -2.69% | 2 | 252 | 43.15% |
GOOG250620C00140000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 34.61 | 32.65 | 35.20 | 0.00 | - | 2 | 2,078 | 42.08% |
GOOG251219C00140000 | 2024-04-19 2:58PM EDT | 2025-12-19 | 38.95 | 37.35 | 39.75 | -1.05 | -2.62% | 3 | 2,023 | 41.55% |
GOOG260116C00140000 | 2024-04-19 2:41PM EDT | 2026-01-16 | 39.61 | 39.65 | 41.20 | -1.86 | -4.49% | 9 | 2,069 | 42.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240426P00140000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.51 | 0.49 | 0.53 | +0.06 | +13.33% | 444 | 1,273 | 57.96% |
GOOG240503P00140000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 0.81 | 0.78 | 0.88 | +0.14 | +20.90% | 94 | 619 | 47.78% |
GOOG240510P00140000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 1.12 | 0.99 | 1.10 | +0.16 | +16.67% | 1,121 | 1,169 | 41.87% |
GOOG240517P00140000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 1.57 | 1.46 | 1.56 | +0.22 | +16.30% | 405 | 6,455 | 40.89% |
GOOG240524P00140000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 1.78 | 1.52 | 1.80 | +0.32 | +21.92% | 34 | 162 | 38.59% |
GOOG240531P00140000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 1.86 | 1.77 | 1.96 | +0.24 | +14.81% | 84 | 862 | 36.40% |
GOOG240621P00140000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 2.55 | 2.42 | 2.56 | +0.33 | +14.86% | 205 | 4,419 | 33.15% |
GOOG240719P00140000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 3.23 | 3.05 | 3.20 | +0.49 | +17.88% | 66 | 1,456 | 30.45% |
GOOG240920P00140000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 5.09 | 4.90 | 5.00 | +0.64 | +14.38% | 38 | 2,628 | 29.15% |
GOOG241018P00140000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 5.65 | 5.40 | 5.55 | +0.64 | +12.77% | 26 | 559 | 28.36% |
GOOG241115P00140000 | 2024-04-19 3:40PM EDT | 2024-11-15 | 6.60 | 6.30 | 6.70 | +0.70 | +11.86% | 21 | 256 | 29.34% |
GOOG241220P00140000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 7.05 | 6.95 | 7.20 | +0.55 | +8.46% | 66 | 1,488 | 28.33% |
GOOG250117P00140000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 7.75 | 7.40 | 7.75 | +0.76 | +10.87% | 140 | 7,311 | 28.04% |
GOOG250321P00140000 | 2024-04-19 2:09PM EDT | 2025-03-21 | 8.75 | 7.75 | 9.30 | +0.65 | +8.02% | 3 | 1,002 | 28.29% |
GOOG250620P00140000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 10.30 | 10.05 | 11.40 | +1.60 | +18.39% | 3 | 1,290 | 28.66% |
GOOG251219P00140000 | 2024-04-12 10:35AM EDT | 2025-12-19 | 11.60 | 11.65 | 13.15 | 0.00 | - | 2 | 467 | 26.46% |
GOOG260116P00140000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 13.41 | 12.90 | 14.40 | +0.86 | +6.85% | 14 | 653 | 27.59% |