Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG241011C00170000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.76 | 1.70 | 1.76 | +0.17 | +10.69% | 9,616 | 3,471 | 27.86% |
GOOG241018C00170000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 2.59 | 2.57 | 2.70 | +0.16 | +6.58% | 1,292 | 13,538 | 26.45% |
GOOG241025C00170000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 4.93 | 4.75 | 5.00 | +0.38 | +8.35% | 321 | 1,215 | 36.01% |
GOOG241101C00170000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 5.80 | 5.65 | 5.90 | +0.45 | +8.41% | 307 | 1,686 | 35.91% |
GOOG241108C00170000 | 2024-10-04 2:13PM EDT | 2024-11-08 | 6.50 | 5.65 | 7.60 | +0.35 | +5.69% | 70 | 843 | 40.30% |
GOOG241115C00170000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 7.05 | 6.95 | 7.10 | +0.55 | +8.46% | 269 | 5,236 | 34.47% |
GOOG241220C00170000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 8.99 | 8.90 | 9.05 | +0.38 | +4.41% | 110 | 7,753 | 31.67% |
GOOG250117C00170000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 10.55 | 10.35 | 10.55 | +0.50 | +4.98% | 319 | 6,026 | 31.25% |
GOOG250221C00170000 | 2024-10-04 1:56PM EDT | 2025-02-21 | 12.33 | 12.70 | 12.90 | +0.05 | +0.41% | 73 | 523 | 32.70% |
GOOG250321C00170000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 14.00 | 13.85 | 14.05 | +0.60 | +4.48% | 85 | 3,897 | 32.37% |
GOOG250516C00170000 | 2024-10-04 3:59PM EDT | 2025-05-16 | 16.65 | 15.15 | 17.00 | +0.55 | +3.42% | 16 | 15 | 33.64% |
GOOG250620C00170000 | 2024-10-04 3:58PM EDT | 2025-06-20 | 17.81 | 17.65 | 17.90 | +0.46 | +2.65% | 19 | 5,310 | 32.87% |
GOOG250919C00170000 | 2024-10-04 12:04PM EDT | 2025-09-19 | 21.20 | 20.20 | 21.35 | +0.79 | +3.87% | 5 | 114 | 33.55% |
GOOG251219C00170000 | 2024-10-04 9:43AM EDT | 2025-12-19 | 23.95 | 23.30 | 24.65 | +0.17 | +0.71% | 2 | 1,700 | 34.40% |
GOOG260116C00170000 | 2024-10-04 3:34PM EDT | 2026-01-16 | 25.00 | 24.10 | 26.35 | +1.00 | +4.17% | 28 | 2,301 | 35.62% |
GOOG261218C00170000 | 2024-10-03 9:36AM EDT | 2026-12-18 | 32.75 | 32.00 | 34.90 | 0.00 | - | 1 | 381 | 35.94% |
GOOG270115C00170000 | 2024-10-04 9:51AM EDT | 2027-01-15 | 34.73 | 34.50 | 35.55 | +0.73 | +2.15% | 31 | 277 | 35.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG241011P00170000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 3.01 | 2.84 | 3.10 | -1.24 | -29.18% | 1,199 | 190 | 26.66% |
GOOG241018P00170000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 3.75 | 3.65 | 3.85 | -1.25 | -25.00% | 46 | 1,750 | 24.15% |
GOOG241025P00170000 | 2024-10-04 3:45PM EDT | 2024-10-25 | 6.00 | 5.65 | 6.00 | -0.75 | -11.11% | 79 | 115 | 33.22% |
GOOG241101P00170000 | 2024-10-04 3:08PM EDT | 2024-11-01 | 7.08 | 6.50 | 6.70 | -0.42 | -5.60% | 2 | 70 | 32.42% |
GOOG241115P00170000 | 2024-10-04 3:26PM EDT | 2024-11-15 | 7.75 | 7.50 | 7.65 | -0.75 | -8.82% | 76 | 4,167 | 30.53% |
GOOG241220P00170000 | 2024-10-04 3:50PM EDT | 2024-12-20 | 9.05 | 8.85 | 9.10 | -0.85 | -8.59% | 112 | 9,737 | 27.16% |
GOOG250117P00170000 | 2024-10-04 2:15PM EDT | 2025-01-17 | 10.55 | 9.70 | 9.90 | -0.09 | -0.85% | 29 | 3,830 | 25.44% |
GOOG250221P00170000 | 2024-10-04 3:19PM EDT | 2025-02-21 | 11.87 | 11.35 | 11.55 | -0.37 | -3.02% | 10 | 420 | 25.99% |
GOOG250321P00170000 | 2024-10-04 1:37PM EDT | 2025-03-21 | 12.75 | 12.05 | 12.35 | -0.40 | -3.04% | 4 | 3,376 | 25.47% |
GOOG250620P00170000 | 2024-10-04 9:32AM EDT | 2025-06-20 | 14.40 | 14.40 | 14.70 | -0.97 | -6.31% | 1 | 1,109 | 24.66% |
GOOG250919P00170000 | 2024-10-04 10:29AM EDT | 2025-09-19 | 17.20 | 16.35 | 16.75 | +1.39 | +8.79% | 2 | 9 | 24.33% |
GOOG251219P00170000 | 2024-10-03 9:47AM EDT | 2025-12-19 | 18.41 | 17.90 | 18.75 | -1.59 | -7.95% | 1 | 336 | 24.39% |
GOOG260116P00170000 | 2024-09-25 10:13AM EDT | 2026-01-16 | 20.69 | 18.10 | 19.20 | 0.00 | - | 2 | 1,324 | 24.25% |
GOOG261218P00170000 | 2024-09-30 9:30AM EDT | 2026-12-18 | 25.70 | 23.50 | 24.35 | 0.00 | - | 2 | 299 | 23.71% |
GOOG270115P00170000 | 2024-10-03 10:28AM EDT | 2027-01-15 | 25.47 | 22.65 | 24.65 | 0.00 | - | 2 | 5 | 23.61% |