Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00085000 | 2024-03-27 11:38AM EDT | 2024-03-28 | 65.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240405C00085000 | 2024-03-27 11:38AM EDT | 2024-04-05 | 65.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240419C00085000 | 2024-03-15 12:49PM EDT | 2024-04-19 | 56.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
GOOG240517C00085000 | 2024-03-14 12:04PM EDT | 2024-05-17 | 59.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240621C00085000 | 2024-03-27 2:14PM EDT | 2024-06-21 | 66.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 2024-09-20 | 65.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG250117C00085000 | 2024-03-20 3:03PM EDT | 2025-01-17 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG250620C00085000 | 2024-03-27 10:59AM EDT | 2025-06-20 | 72.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG251219C00085000 | 2024-03-04 12:01PM EDT | 2025-12-19 | 58.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG260116C00085000 | 2024-03-25 1:42PM EDT | 2026-01-16 | 74.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00085000 | 2024-03-22 12:45PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
GOOG240517P00085000 | 2024-03-15 11:13AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240621P00085000 | 2024-03-27 2:14PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
GOOG240719P00085000 | 2024-03-12 12:43PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240920P00085000 | 2024-03-25 2:11PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
GOOG241018P00085000 | 2024-02-21 11:31AM EDT | 2024-10-18 | 0.41 | 0.19 | 0.31 | 0.00 | - | - | 2 | 39.45% |
GOOG241115P00085000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOG241220P00085000 | 2024-03-19 3:29PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
GOOG250117P00085000 | 2024-03-27 10:56AM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOG251219P00085000 | 2024-03-27 10:24AM EDT | 2025-12-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
GOOG260116P00085000 | 2024-03-27 10:11AM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |