Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
GOOG240426C00150000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 23.70 | 21.65 | 25.00 | +13.77 | +138.67% | 598 | 1,601 | 245.51% |
GOOG240503C00150000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 23.86 | 22.75 | 24.60 | +13.50 | +130.31% | 735 | 1,490 | 78.13% |
GOOG240510C00150000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 23.91 | 22.05 | 26.05 | +13.51 | +129.90% | 59 | 247 | 77.12% |
GOOG240517C00150000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 24.40 | 22.30 | 24.80 | +12.98 | +113.66% | 528 | 6,844 | 49.83% |
GOOG240524C00150000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 24.60 | 22.85 | 26.80 | +13.14 | +114.66% | 15 | 161 | 61.62% |
GOOG240531C00150000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 24.58 | 22.75 | 25.65 | +12.37 | +101.31% | 10 | 83 | 46.61% |
GOOG240621C00150000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 25.25 | 23.40 | 25.70 | +11.85 | +88.43% | 352 | 13,270 | 37.37% |
GOOG240719C00150000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 26.50 | 26.20 | 26.55 | +12.10 | +84.03% | 680 | 1,771 | 34.82% |
GOOG240920C00150000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 29.44 | 28.85 | 29.65 | +11.19 | +61.32% | 552 | 5,914 | 36.38% |
GOOG241018C00150000 | 2024-04-26 3:58PM EDT | 2024-10-18 | 30.53 | 30.35 | 31.25 | +11.28 | +58.60% | 20 | 711 | 37.67% |
GOOG241115C00150000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 31.93 | 31.55 | 32.45 | +11.23 | +54.25% | 75 | 274 | 37.90% |
GOOG241220C00150000 | 2024-04-26 3:03PM EDT | 2024-12-20 | 33.02 | 32.95 | 33.80 | +10.75 | +48.27% | 73 | 4,957 | 37.97% |
GOOG250117C00150000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 34.30 | 34.25 | 34.50 | +10.88 | +46.46% | 455 | 11,787 | 37.36% |
GOOG250321C00150000 | 2024-04-26 2:35PM EDT | 2025-03-21 | 36.93 | 34.85 | 37.80 | +10.97 | +42.26% | 14 | 251 | 39.59% |
GOOG250620C00150000 | 2024-04-26 3:41PM EDT | 2025-06-20 | 40.19 | 38.25 | 40.35 | +10.79 | +36.70% | 276 | 3,537 | 39.07% |
GOOG251219C00150000 | 2024-04-26 3:58PM EDT | 2025-12-19 | 45.73 | 43.05 | 46.60 | +11.78 | +34.70% | 221 | 2,137 | 40.80% |
GOOG260116C00150000 | 2024-04-26 3:09PM EDT | 2026-01-16 | 46.15 | 44.80 | 48.00 | +10.65 | +30.00% | 621 | 1,641 | 41.66% |
Putsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
GOOG240426P00150000 | 2024-04-26 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 639 | 7,690 | 96.88% |
GOOG240503P00150000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.06 | -2.36 | -98.33% | 2,331 | 3,535 | 45.90% |
GOOG240510P00150000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.14 | -2.53 | -95.83% | 334 | 1,326 | 38.18% |
GOOG240517P00150000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.25 | -2.75 | -91.67% | 1,666 | 3,898 | 35.01% |
GOOG240524P00150000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.35 | 0.28 | 0.42 | -3.10 | -89.86% | 147 | 261 | 33.94% |
GOOG240531P00150000 | 2024-04-26 1:48PM EDT | 2024-05-31 | 0.35 | 0.38 | 0.42 | -4.05 | -92.05% | 120 | 217 | 30.47% |
GOOG240621P00150000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.77 | -3.55 | -82.56% | 698 | 4,007 | 28.00% |
GOOG240719P00150000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 1.16 | 1.11 | 1.21 | -3.94 | -77.25% | 255 | 3,591 | 26.00% |
GOOG240920P00150000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 2.87 | 2.79 | 2.94 | -4.48 | -60.95% | 881 | 3,075 | 26.69% |
GOOG241018P00150000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 3.50 | 3.35 | 3.55 | -4.40 | -55.70% | 96 | 450 | 26.41% |
GOOG241115P00150000 | 2024-04-26 2:48PM EDT | 2024-11-15 | 4.60 | 4.35 | 4.55 | -4.40 | -48.89% | 158 | 949 | 27.31% |
GOOG241220P00150000 | 2024-04-26 3:34PM EDT | 2024-12-20 | 5.15 | 5.00 | 5.20 | -4.20 | -44.92% | 43 | 1,920 | 26.83% |
GOOG250117P00150000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 5.62 | 5.55 | 5.75 | -4.43 | -44.08% | 357 | 3,542 | 26.64% |
GOOG250321P00150000 | 2024-04-26 2:00PM EDT | 2025-03-21 | 6.95 | 6.45 | 8.85 | -5.20 | -42.80% | 26 | 44 | 29.98% |
GOOG250620P00150000 | 2024-04-26 2:09PM EDT | 2025-06-20 | 8.55 | 8.45 | 9.65 | -4.80 | -35.96% | 108 | 573 | 27.88% |
GOOG251219P00150000 | 2024-04-26 11:19AM EDT | 2025-12-19 | 11.47 | 10.20 | 11.70 | -4.42 | -27.82% | 7 | 123 | 26.09% |
GOOG260116P00150000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 11.88 | 10.60 | 12.85 | -4.12 | -25.75% | 44 | 691 | 27.01% |