Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 2,440 | 1,133 | 22.90% |
GOOGL240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.35 | 0.33 | 0.36 | +0.08 | +29.63% | 505 | 637 | 20.97% |
GOOGL240607C00185000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.79 | 0.73 | 0.80 | +0.19 | +31.67% | 294 | 548 | 21.69% |
GOOGL240614C00185000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 1.30 | 0.65 | 1.50 | +0.14 | +12.07% | 348 | 1,181 | 23.85% |
GOOGL240621C00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.66 | 1.64 | 1.70 | +0.32 | +23.88% | 1,492 | 15,571 | 22.45% |
GOOGL240628C00185000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 2.10 | 1.92 | 2.30 | +0.45 | +27.27% | 93 | 376 | 23.57% |
GOOGL240719C00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.34 | 2.91 | 3.40 | +0.46 | +15.97% | 505 | 4,261 | 23.52% |
GOOGL240816C00185000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 6.16 | 6.05 | 6.20 | +0.79 | +14.71% | 1,419 | 2,924 | 28.11% |
GOOGL240920C00185000 | 2024-05-17 1:54PM EDT | 2024-09-20 | 7.85 | 7.70 | 7.90 | +0.65 | +9.03% | 65 | 2,034 | 28.12% |
GOOGL241018C00185000 | 2024-05-17 2:20PM EDT | 2024-10-18 | 9.20 | 9.10 | 9.30 | +0.64 | +7.48% | 67 | 697 | 28.55% |
GOOGL241115C00185000 | 2024-05-17 1:08PM EDT | 2024-11-15 | 11.35 | 11.30 | 11.55 | +0.58 | +5.39% | 66 | 1,357 | 30.85% |
GOOGL241220C00185000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 13.00 | 12.25 | 13.10 | +0.92 | +7.62% | 151 | 6,020 | 31.12% |
GOOGL250117C00185000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 14.20 | 13.60 | 14.25 | +0.90 | +6.77% | 50 | 7,943 | 31.29% |
GOOGL250321C00185000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 17.20 | 15.95 | 17.75 | +0.70 | +4.24% | 3 | 604 | 33.33% |
GOOGL250620C00185000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 21.00 | 20.10 | 22.10 | +0.94 | +4.69% | 8 | 596 | 35.20% |
GOOGL250919C00185000 | 2024-05-17 2:58PM EDT | 2025-09-19 | 24.45 | 23.80 | 26.00 | +0.95 | +4.04% | 7 | 49 | 36.57% |
GOOGL251219C00185000 | 2024-05-17 11:21AM EDT | 2025-12-19 | 27.61 | 27.35 | 28.30 | +0.96 | +3.60% | 1 | 331 | 36.19% |
GOOGL260116C00185000 | 2024-05-17 10:55AM EDT | 2026-01-16 | 28.30 | 27.30 | 29.00 | +0.70 | +2.54% | 1 | 5,377 | 36.12% |
GOOGL260618C00185000 | 2024-05-17 1:24PM EDT | 2026-06-18 | 32.98 | 31.60 | 34.05 | +0.88 | +2.74% | 1 | 223 | 37.32% |
GOOGL261218C00185000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 37.50 | 36.85 | 39.00 | +2.20 | +6.23% | 2 | 74 | 37.98% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240524P00185000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 8.90 | 8.00 | 9.60 | -2.02 | -18.50% | 17 | 5 | 37.11% |
GOOGL240531P00185000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 9.28 | 8.70 | 9.50 | -2.02 | -17.88% | 15 | 49 | 23.90% |
GOOGL240614P00185000 | 2024-05-16 2:30PM EDT | 2024-06-14 | 11.10 | 9.10 | 10.35 | 0.00 | - | 7 | 12 | 23.24% |
GOOGL240621P00185000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 9.95 | 9.55 | 10.10 | -1.81 | -15.39% | 28 | 125 | 19.13% |
GOOGL240719P00185000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 10.85 | 10.00 | 11.95 | -1.30 | -10.70% | 16 | 365 | 22.02% |
GOOGL240816P00185000 | 2024-05-17 1:07PM EDT | 2024-08-16 | 13.06 | 12.15 | 13.70 | -1.14 | -8.03% | 11 | 233 | 23.77% |
GOOGL240920P00185000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 15.10 | 13.75 | 14.05 | 0.00 | - | 56 | 72 | 21.08% |
GOOGL241018P00185000 | 2024-05-17 11:06AM EDT | 2024-10-18 | 15.21 | 13.75 | 15.55 | -7.89 | -34.16% | 3 | 86 | 22.51% |
GOOGL241115P00185000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 16.10 | 16.00 | 16.80 | -1.10 | -6.40% | 11 | 2 | 23.30% |
GOOGL241220P00185000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 21.00 | 16.70 | 17.20 | 0.00 | - | 1 | 44 | 22.09% |
GOOGL250117P00185000 | 2024-05-16 11:29AM EDT | 2025-01-17 | 17.98 | 17.05 | 17.75 | -0.27 | -1.48% | 1 | 69 | 21.76% |
GOOGL250321P00185000 | 2024-05-16 11:32AM EDT | 2025-03-21 | 19.82 | 18.85 | 19.75 | 0.00 | - | 63 | 33 | 22.55% |
GOOGL250620P00185000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 21.60 | 20.50 | 22.85 | -1.58 | -6.82% | 3 | 3 | 24.06% |
GOOGL250919P00185000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 25.99 | 22.80 | 23.75 | 0.00 | - | 2 | 22 | 22.82% |
GOOGL251219P00185000 | 2024-05-10 1:24PM EDT | 2025-12-19 | 28.88 | 24.50 | 25.45 | 0.00 | - | 355 | 200 | 22.88% |
GOOGL260116P00185000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 25.65 | 23.95 | 26.05 | -10.65 | -29.34% | 40 | 175 | 23.00% |
GOOGL260618P00185000 | 2024-05-09 11:20AM EDT | 2026-06-18 | 31.15 | 26.75 | 28.00 | 0.00 | - | 1 | 3 | 22.49% |
GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 28.99% |