Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517C00160000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 10.80 | 10.55 | 10.95 | +1.00 | +10.20% | 241 | 16,789 | 44.58% |
GOOG240524C00160000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 11.30 | 11.10 | 11.35 | +0.30 | +2.73% | 88 | 2,567 | 35.62% |
GOOG240531C00160000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 11.66 | 11.20 | 11.70 | +0.49 | +4.39% | 186 | 677 | 32.06% |
GOOG240607C00160000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 12.37 | 11.90 | 12.25 | +0.78 | +6.73% | 21 | 153 | 31.74% |
GOOG240614C00160000 | 2024-05-03 2:29PM EDT | 2024-06-14 | 12.24 | 12.20 | 12.80 | +0.64 | +5.52% | 12 | 22 | 31.74% |
GOOG240621C00160000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 12.69 | 12.15 | 12.95 | -0.01 | -0.08% | 39 | 14,001 | 29.72% |
GOOG240719C00160000 | 2024-05-06 9:38AM EDT | 2024-07-19 | 14.60 | 14.25 | 14.50 | +0.30 | +2.10% | 33 | 3,632 | 29.24% |
GOOG240816C00160000 | 2024-05-10 1:31PM EDT | 2024-08-16 | 16.57 | 16.30 | 16.95 | -0.88 | -5.04% | 11 | 6 | 32.58% |
GOOG240920C00160000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 17.25 | 18.35 | 19.25 | -0.95 | -5.22% | 128 | 19,089 | 34.09% |
GOOG241018C00160000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 19.80 | 19.65 | 19.90 | +0.23 | +1.18% | 4 | 1,053 | 32.54% |
GOOG241115C00160000 | 2024-05-03 3:30PM EDT | 2024-11-15 | 21.53 | 21.60 | 21.85 | +0.40 | +1.89% | 2 | 603 | 34.32% |
GOOG241220C00160000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 22.50 | 22.90 | 23.35 | +0.46 | +2.09% | 4 | 3,124 | 34.54% |
GOOG250117C00160000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 24.10 | 24.10 | 24.35 | +0.30 | +1.26% | 46 | 11,342 | 34.45% |
GOOG250321C00160000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 26.28 | 25.20 | 29.35 | +0.94 | +3.71% | 3 | 2,370 | 39.25% |
GOOG250620C00160000 | 2024-05-03 3:32PM EDT | 2025-06-20 | 30.10 | 29.95 | 30.70 | +0.35 | +1.18% | 15 | 3,100 | 36.57% |
GOOG251219C00160000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 37.66 | 35.35 | 36.95 | +1.11 | +3.04% | 1 | 812 | 38.11% |
GOOG260116C00160000 | 2024-05-06 10:09AM EDT | 2026-01-16 | 36.58 | 36.35 | 37.65 | -0.12 | -0.33% | 3 | 2,359 | 38.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517P00160000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.32 | 0.32 | 0.33 | -0.68 | -68.00% | 2,629 | 16,443 | 36.52% |
GOOG240524P00160000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 0.58 | 0.55 | 0.58 | -0.76 | -56.72% | 483 | 1,004 | 29.10% |
GOOG240531P00160000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 0.78 | 0.74 | 0.82 | -0.82 | -51.25% | 285 | 900 | 26.22% |
GOOG240607P00160000 | 2024-05-06 10:19AM EDT | 2024-06-07 | 1.06 | 1.03 | 1.28 | -0.84 | -44.21% | 200 | 387 | 26.56% |
GOOG240614P00160000 | 2024-05-06 10:26AM EDT | 2024-06-14 | 1.47 | 1.41 | 1.51 | -0.96 | -39.51% | 142 | 286 | 25.29% |
GOOG240621P00160000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 1.68 | 1.65 | 1.72 | -0.94 | -35.88% | 331 | 2,570 | 24.33% |
GOOG240628P00160000 | 2024-05-10 2:15PM EDT | 2024-06-28 | 1.97 | 1.83 | 2.08 | +0.02 | +1.03% | 25 | 1 | 24.45% |
GOOG240719P00160000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 2.63 | 2.62 | 2.70 | -1.02 | -27.95% | 307 | 3,206 | 23.10% |
GOOG240816P00160000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 4.44 | 4.35 | 4.50 | +0.15 | +3.50% | 82 | 13 | 25.63% |
GOOG240920P00160000 | 2024-05-06 10:24AM EDT | 2024-09-20 | 5.42 | 5.30 | 5.45 | -1.03 | -15.97% | 15 | 3,445 | 24.63% |
GOOG241018P00160000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 6.20 | 6.05 | 6.20 | -0.85 | -12.06% | 54 | 415 | 24.24% |
GOOG241115P00160000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 7.70 | 7.35 | 7.55 | -1.70 | -18.09% | 3 | 973 | 25.43% |
GOOG241220P00160000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 8.30 | 8.10 | 8.25 | -1.20 | -12.63% | 139 | 241 | 24.79% |
GOOG250117P00160000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 9.05 | 8.65 | 8.85 | -1.10 | -10.84% | 12 | 3,308 | 24.53% |
GOOG250321P00160000 | 2024-05-03 1:17PM EDT | 2025-03-21 | 10.95 | 10.15 | 11.40 | -0.56 | -4.87% | 3 | 324 | 26.30% |
GOOG250620P00160000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 12.20 | 11.85 | 12.45 | -1.30 | -9.63% | 61 | 306 | 24.74% |
GOOG251219P00160000 | 2024-04-29 9:34AM EDT | 2025-12-19 | 15.22 | 14.90 | 16.90 | -0.30 | -1.93% | 2 | 257 | 26.06% |
GOOG260116P00160000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 15.70 | 14.85 | 16.80 | -1.30 | -7.65% | 80 | 375 | 25.34% |