Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510C00165000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 6.20 | 6.00 | 6.45 | -2.05 | -24.85% | 117 | 2,528 | 33.79% |
GOOG240517C00165000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 7.50 | 7.45 | 7.60 | -1.62 | -17.76% | 262 | 11,394 | 33.72% |
GOOG240524C00165000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 8.25 | 8.00 | 8.50 | -0.81 | -8.94% | 14 | 3,279 | 33.20% |
GOOG240531C00165000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 8.55 | 8.45 | 8.65 | -1.32 | -13.37% | 82 | 3,155 | 28.94% |
GOOG240607C00165000 | 2024-05-08 12:44PM EDT | 2024-06-07 | 9.20 | 9.00 | 9.20 | -0.88 | -8.73% | 14 | 213 | 28.60% |
GOOG240614C00165000 | 2024-05-08 12:52PM EDT | 2024-06-14 | 9.65 | 9.45 | 9.65 | -1.25 | -11.47% | 3 | 40 | 28.11% |
GOOG240621C00165000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 10.26 | 9.95 | 10.10 | -1.29 | -11.17% | 137 | 14,161 | 27.89% |
GOOG240719C00165000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 11.85 | 11.75 | 11.90 | -1.25 | -9.54% | 247 | 3,086 | 28.25% |
GOOG240920C00165000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 16.25 | 16.00 | 16.20 | -0.70 | -4.13% | 33 | 4,570 | 31.53% |
GOOG241018C00165000 | 2024-05-07 12:45PM EDT | 2024-10-18 | 19.00 | 17.35 | 17.55 | 0.00 | - | 3 | 1,020 | 31.78% |
GOOG241115C00165000 | 2024-05-07 12:22PM EDT | 2024-11-15 | 20.60 | 19.35 | 19.55 | 0.00 | - | 70 | 884 | 33.56% |
GOOG241220C00165000 | 2024-05-08 11:42AM EDT | 2024-12-20 | 21.15 | 20.80 | 21.10 | -0.90 | -4.08% | 37 | 1,924 | 33.85% |
GOOG250117C00165000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 22.45 | 21.95 | 22.20 | -0.75 | -3.23% | 7 | 9,458 | 33.94% |
GOOG250321C00165000 | 2024-05-08 3:48PM EDT | 2025-03-21 | 25.54 | 24.05 | 25.50 | -0.49 | -1.88% | 7 | 3,156 | 35.76% |
GOOG250620C00165000 | 2024-05-07 2:11PM EDT | 2025-06-20 | 27.92 | 28.00 | 28.70 | -1.42 | -4.84% | 2 | 1,896 | 36.14% |
GOOG251219C00165000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 35.06 | 33.65 | 35.70 | +2.66 | +8.21% | 1 | 2,428 | 38.49% |
GOOG260116C00165000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 36.13 | 34.05 | 36.00 | -0.17 | -0.47% | 1 | 1,985 | 37.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510P00165000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 2,702 | 7,269 | 24.71% |
GOOG240517P00165000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 1.09 | 1.07 | 1.12 | +0.34 | +45.33% | 586 | 4,937 | 30.03% |
GOOG240524P00165000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 1.48 | 1.47 | 1.54 | +0.41 | +38.32% | 107 | 773 | 26.71% |
GOOG240531P00165000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.80 | 1.77 | 1.85 | +0.45 | +33.33% | 242 | 452 | 24.65% |
GOOG240607P00165000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 2.17 | 2.13 | 2.24 | +0.29 | +15.43% | 59 | 271 | 24.01% |
GOOG240614P00165000 | 2024-05-08 3:25PM EDT | 2024-06-14 | 2.59 | 2.57 | 2.71 | +0.33 | +14.60% | 7 | 110 | 24.15% |
GOOG240621P00165000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 2.95 | 2.91 | 3.05 | +0.54 | +22.41% | 114 | 2,799 | 23.79% |
GOOG240719P00165000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.15 | +0.62 | +17.82% | 85 | 996 | 22.66% |
GOOG240920P00165000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.10 | +0.50 | +7.69% | 48 | 1,792 | 24.16% |
GOOG241018P00165000 | 2024-05-08 3:29PM EDT | 2024-10-18 | 7.75 | 7.70 | 7.85 | +0.37 | +5.01% | 34 | 249 | 23.73% |
GOOG241115P00165000 | 2024-05-08 2:26PM EDT | 2024-11-15 | 9.05 | 9.05 | 9.20 | +0.55 | +6.47% | 14 | 466 | 24.78% |
GOOG241220P00165000 | 2024-05-07 3:43PM EDT | 2024-12-20 | 9.50 | 9.85 | 10.05 | 0.00 | - | 6 | 600 | 24.44% |
GOOG250117P00165000 | 2024-05-08 12:13PM EDT | 2025-01-17 | 10.40 | 10.45 | 10.65 | +0.42 | +4.21% | 4 | 2,081 | 24.15% |
GOOG250321P00165000 | 2024-05-02 12:51PM EDT | 2025-03-21 | 14.15 | 11.75 | 13.80 | 0.00 | - | 1 | 17 | 26.76% |
GOOG250620P00165000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 14.25 | 12.80 | 14.45 | +0.67 | +4.93% | 1 | 296 | 24.54% |
GOOG251219P00165000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 17.34 | 17.00 | 17.75 | 0.00 | - | 1 | 10 | 24.36% |
GOOG260116P00165000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 17.44 | 17.45 | 18.60 | 0.00 | - | 21 | 1,873 | 24.79% |