Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510C00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.95 | 1.91 | 2.01 | -1.70 | -46.58% | 1,403 | 8,191 | 21.90% |
GOOG240517C00170000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.00 | 3.95 | 4.05 | -1.20 | -23.08% | 754 | 14,591 | 30.53% |
GOOG240524C00170000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 4.92 | 4.65 | 4.90 | -0.93 | -15.90% | 73 | 1,316 | 29.25% |
GOOG240531C00170000 | 2024-05-08 2:36PM EDT | 2024-05-31 | 5.42 | 5.15 | 5.35 | -0.93 | -14.65% | 164 | 920 | 27.21% |
GOOG240607C00170000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 6.05 | 5.75 | 5.95 | -0.80 | -11.68% | 67 | 797 | 26.98% |
GOOG240614C00170000 | 2024-05-08 12:54PM EDT | 2024-06-14 | 6.41 | 6.30 | 6.50 | -1.04 | -13.96% | 21 | 109 | 26.88% |
GOOG240621C00170000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 6.90 | 6.80 | 6.95 | -1.05 | -13.21% | 599 | 7,101 | 26.59% |
GOOG240719C00170000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 8.75 | 8.65 | 8.80 | -1.15 | -11.62% | 120 | 5,038 | 26.98% |
GOOG240920C00170000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 13.30 | 13.10 | 13.20 | -0.88 | -6.21% | 158 | 2,981 | 30.40% |
GOOG241018C00170000 | 2024-05-08 2:50PM EDT | 2024-10-18 | 14.60 | 14.45 | 14.60 | -1.28 | -8.06% | 8 | 855 | 30.77% |
GOOG241115C00170000 | 2024-05-08 3:57PM EDT | 2024-11-15 | 16.60 | 16.55 | 16.75 | -0.71 | -4.10% | 13 | 897 | 32.82% |
GOOG241220C00170000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 18.18 | 17.95 | 18.25 | -1.14 | -5.90% | 83 | 5,018 | 33.00% |
GOOG250117C00170000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 19.45 | 19.15 | 19.40 | -1.02 | -4.98% | 36 | 5,634 | 33.17% |
GOOG250321C00170000 | 2024-05-08 3:39PM EDT | 2025-03-21 | 22.33 | 22.00 | 22.30 | -1.03 | -4.41% | 4 | 3,275 | 34.32% |
GOOG250620C00170000 | 2024-05-08 3:44PM EDT | 2025-06-20 | 26.30 | 24.20 | 25.95 | +0.02 | +0.08% | 7 | 4,351 | 35.41% |
GOOG251219C00170000 | 2024-05-08 2:23PM EDT | 2025-12-19 | 32.20 | 31.85 | 34.45 | -0.75 | -2.28% | 11 | 1,770 | 39.51% |
GOOG260116C00170000 | 2024-05-08 12:30PM EDT | 2026-01-16 | 32.82 | 32.45 | 33.25 | -0.93 | -2.76% | 51 | 1,072 | 37.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510P00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.71 | 0.69 | 0.72 | +0.19 | +36.54% | 3,661 | 3,542 | 19.65% |
GOOG240517P00170000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.57 | 2.53 | 2.62 | +0.74 | +40.44% | 996 | 5,097 | 28.11% |
GOOG240524P00170000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 3.15 | 3.05 | 3.20 | +0.80 | +34.04% | 130 | 1,918 | 25.55% |
GOOG240531P00170000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 3.60 | 3.45 | 3.60 | +0.85 | +30.91% | 181 | 401 | 23.82% |
GOOG240607P00170000 | 2024-05-08 3:19PM EDT | 2024-06-07 | 3.90 | 3.85 | 4.05 | +0.45 | +13.04% | 88 | 123 | 23.24% |
GOOG240614P00170000 | 2024-05-08 1:57PM EDT | 2024-06-14 | 4.40 | 4.40 | 4.60 | +0.69 | +18.60% | 6 | 16 | 23.51% |
GOOG240621P00170000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 4.85 | 4.75 | 4.90 | +0.84 | +20.95% | 133 | 1,429 | 22.86% |
GOOG240719P00170000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 5.95 | 5.95 | 6.10 | +0.55 | +10.19% | 94 | 1,808 | 21.91% |
GOOG240920P00170000 | 2024-05-08 2:48PM EDT | 2024-09-20 | 8.95 | 9.00 | 9.15 | +0.50 | +5.92% | 24 | 939 | 23.43% |
GOOG241018P00170000 | 2024-05-08 10:23AM EDT | 2024-10-18 | 9.65 | 9.80 | 9.90 | +0.53 | +5.81% | 2 | 158 | 22.98% |
GOOG241115P00170000 | 2024-05-08 2:39PM EDT | 2024-11-15 | 11.20 | 11.15 | 11.35 | +0.45 | +4.19% | 29 | 392 | 24.20% |
GOOG241220P00170000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 12.28 | 11.95 | 12.20 | +0.58 | +4.96% | 16 | 1,056 | 23.84% |
GOOG250117P00170000 | 2024-05-08 2:11PM EDT | 2025-01-17 | 12.51 | 12.55 | 12.80 | +0.45 | +3.73% | 15 | 495 | 23.56% |
GOOG250321P00170000 | 2024-05-06 9:35AM EDT | 2025-03-21 | 14.15 | 12.00 | 15.00 | -1.26 | -8.18% | 3 | 28 | 24.58% |
GOOG250620P00170000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 16.40 | 16.00 | 16.90 | +0.84 | +5.40% | 1 | 127 | 24.34% |
GOOG251219P00170000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 21.50 | 18.00 | 19.90 | 0.00 | - | 1 | 7 | 23.75% |
GOOG260116P00170000 | 2024-05-08 3:22PM EDT | 2026-01-16 | 19.00 | 19.55 | 20.20 | -0.60 | -3.06% | 2 | 202 | 23.55% |