Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510C00175000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.75 | 0.62 | 0.75 | +0.35 | +87.50% | 13,152 | 6,300 | 24.71% |
GOOG240517C00175000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.40 | 2.34 | 2.43 | +0.79 | +49.07% | 3,750 | 7,358 | 29.10% |
GOOG240524C00175000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 3.20 | 3.05 | 3.20 | +1.04 | +48.15% | 557 | 618 | 27.59% |
GOOG240531C00175000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 3.70 | 3.45 | 3.70 | +1.15 | +45.10% | 497 | 1,505 | 26.07% |
GOOG240607C00175000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 4.20 | 4.10 | 4.30 | +1.27 | +43.34% | 246 | 254 | 25.95% |
GOOG240614C00175000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 4.80 | 4.50 | 4.90 | +1.22 | +34.08% | 257 | 232 | 26.15% |
GOOG240621C00175000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.24 | 5.10 | 5.30 | +1.24 | +31.00% | 851 | 9,350 | 25.68% |
GOOG240719C00175000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 7.13 | 6.95 | 7.15 | +1.43 | +25.09% | 1,557 | 7,270 | 26.17% |
GOOG240920C00175000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 11.63 | 11.55 | 11.75 | +1.57 | +15.61% | 88 | 3,087 | 30.09% |
GOOG241018C00175000 | 2024-05-07 2:45PM EDT | 2024-10-18 | 12.76 | 12.90 | 13.10 | +1.72 | +15.58% | 12 | 689 | 30.32% |
GOOG241115C00175000 | 2024-05-07 3:30PM EDT | 2024-11-15 | 14.83 | 14.05 | 15.30 | +1.61 | +12.18% | 48 | 1,278 | 32.43% |
GOOG241220C00175000 | 2024-05-07 1:57PM EDT | 2024-12-20 | 16.40 | 15.55 | 16.80 | +2.25 | +15.90% | 110 | 3,846 | 32.58% |
GOOG250117C00175000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 17.70 | 16.00 | 17.95 | +1.70 | +10.63% | 202 | 2,765 | 32.74% |
GOOG250321C00175000 | 2024-05-07 1:39PM EDT | 2025-03-21 | 20.50 | 18.95 | 21.30 | +2.30 | +12.64% | 20 | 173 | 34.55% |
GOOG250620C00175000 | 2024-05-07 3:21PM EDT | 2025-06-20 | 24.00 | 22.00 | 25.40 | +1.95 | +8.84% | 279 | 1,007 | 36.14% |
GOOG251219C00175000 | 2024-05-07 11:48AM EDT | 2025-12-19 | 30.39 | 29.65 | 32.95 | +2.18 | +7.73% | 3 | 414 | 38.82% |
GOOG260116C00175000 | 2024-05-07 12:32PM EDT | 2026-01-16 | 31.80 | 30.10 | 31.75 | +2.70 | +9.28% | 59 | 3,272 | 36.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510P00175000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 2.64 | 2.06 | 3.15 | -3.76 | -58.75% | 326 | 137 | 31.45% |
GOOG240517P00175000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 4.10 | 3.65 | 5.05 | -2.90 | -41.43% | 262 | 1,087 | 34.46% |
GOOG240524P00175000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 4.55 | 4.60 | 4.80 | -2.93 | -39.17% | 39 | 181 | 24.72% |
GOOG240531P00175000 | 2024-05-07 1:59PM EDT | 2024-05-31 | 5.35 | 4.95 | 5.85 | -2.65 | -33.13% | 96 | 35 | 26.82% |
GOOG240607P00175000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 5.80 | 5.25 | 7.50 | -2.90 | -33.33% | 218 | 44 | 31.85% |
GOOG240614P00175000 | 2024-05-07 1:38PM EDT | 2024-06-14 | 6.10 | 5.75 | 7.95 | -2.55 | -29.48% | 9 | 6 | 30.80% |
GOOG240621P00175000 | 2024-05-07 1:34PM EDT | 2024-06-21 | 6.35 | 6.25 | 6.65 | -2.47 | -28.00% | 126 | 2,036 | 22.91% |
GOOG240719P00175000 | 2024-05-07 1:44PM EDT | 2024-07-19 | 7.70 | 7.45 | 7.60 | -2.30 | -23.00% | 124 | 559 | 21.08% |
GOOG240920P00175000 | 2024-05-07 2:50PM EDT | 2024-09-20 | 10.88 | 10.50 | 10.75 | -1.72 | -13.65% | 18 | 779 | 22.94% |
GOOG241018P00175000 | 2024-05-07 2:44PM EDT | 2024-10-18 | 11.67 | 11.30 | 11.55 | -1.96 | -14.38% | 30 | 179 | 22.62% |
GOOG241115P00175000 | 2024-05-07 1:13PM EDT | 2024-11-15 | 12.90 | 12.70 | 15.45 | -2.25 | -14.85% | 9 | 304 | 28.70% |
GOOG241220P00175000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 13.68 | 12.60 | 13.75 | -2.24 | -14.07% | 8 | 177 | 23.27% |
GOOG250117P00175000 | 2024-05-07 11:34AM EDT | 2025-01-17 | 14.40 | 14.10 | 14.45 | -1.75 | -10.84% | 5 | 193 | 23.17% |
GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 2025-03-21 | 16.25 | 14.80 | 16.45 | 0.00 | - | 3 | 3 | 23.86% |
GOOG250620P00175000 | 2024-05-07 1:14PM EDT | 2025-06-20 | 18.27 | 17.60 | 19.60 | -2.03 | -10.00% | 5 | 61 | 25.37% |
GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 20.80 | 21.70 | 0.00 | - | 2 | 23 | 23.51% |
GOOG260116P00175000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 24.35 | 20.25 | 22.70 | 0.00 | - | 22 | 343 | 24.10% |