Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240621C00175000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.21 | 4.15 | 4.30 | +0.91 | +27.58% | 1,220 | 14,313 | 24.56% |
GOOG240628C00175000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 4.85 | 5.10 | 5.50 | +0.50 | +11.49% | 348 | 639 | 26.80% |
GOOG240705C00175000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 5.65 | 5.70 | 5.90 | +0.66 | +13.23% | 97 | 353 | 24.18% |
GOOG240712C00175000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 6.32 | 5.40 | 6.75 | +0.22 | +3.61% | 21 | 244 | 25.46% |
GOOG240719C00175000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 7.15 | 7.05 | 7.25 | +0.80 | +12.60% | 271 | 7,057 | 25.10% |
GOOG240726C00175000 | 2024-06-14 2:31PM EDT | 2024-07-26 | 8.80 | 8.25 | 10.10 | +0.05 | +0.57% | 24 | 209 | 35.18% |
GOOG240802C00175000 | 2024-06-14 3:42PM EDT | 2024-08-02 | 9.83 | 9.70 | 10.85 | -0.07 | -0.71% | 2 | 3 | 35.49% |
GOOG240816C00175000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 10.50 | 10.75 | 10.90 | +0.16 | +1.55% | 121 | 4,786 | 31.40% |
GOOG240920C00175000 | 2024-06-14 2:09PM EDT | 2024-09-20 | 12.40 | 12.65 | 12.95 | +0.10 | +0.81% | 100 | 3,433 | 30.81% |
GOOG241018C00175000 | 2024-06-14 1:28PM EDT | 2024-10-18 | 14.05 | 14.15 | 14.35 | +0.55 | +4.07% | 38 | 749 | 30.56% |
GOOG241115C00175000 | 2024-06-14 1:26PM EDT | 2024-11-15 | 16.30 | 16.45 | 16.75 | 0.00 | - | 12 | 1,298 | 32.94% |
GOOG241220C00175000 | 2024-06-14 3:50PM EDT | 2024-12-20 | 17.90 | 18.00 | 18.40 | +0.03 | +0.17% | 34 | 2,876 | 33.00% |
GOOG250117C00175000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 18.97 | 19.00 | 19.40 | +0.03 | +0.16% | 100 | 2,815 | 32.65% |
GOOG250321C00175000 | 2024-06-14 2:05PM EDT | 2025-03-21 | 21.88 | 20.00 | 22.40 | -0.12 | -0.55% | 10 | 258 | 33.66% |
GOOG250620C00175000 | 2024-06-14 10:41AM EDT | 2025-06-20 | 25.70 | 24.25 | 26.75 | +0.38 | +1.50% | 4 | 1,509 | 35.44% |
GOOG251219C00175000 | 2024-06-14 11:56AM EDT | 2025-12-19 | 32.00 | 30.00 | 33.15 | -0.66 | -2.02% | 10 | 432 | 36.56% |
GOOG260116C00175000 | 2024-06-14 3:47PM EDT | 2026-01-16 | 33.40 | 33.00 | 33.60 | +0.40 | +1.21% | 21 | 4,810 | 36.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240621P00175000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.68 | -0.66 | -50.38% | 2,414 | 9,996 | 21.14% |
GOOG240628P00175000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.40 | 1.35 | 1.64 | -0.42 | -23.08% | 437 | 957 | 22.79% |
GOOG240705P00175000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.82 | 1.74 | 1.88 | -0.36 | -16.51% | 131 | 269 | 19.97% |
GOOG240712P00175000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 2.40 | 2.22 | 2.80 | -0.10 | -4.00% | 80 | 375 | 22.30% |
GOOG240719P00175000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.85 | 2.76 | 3.30 | -0.55 | -16.18% | 179 | 11,509 | 22.31% |
GOOG240726P00175000 | 2024-06-14 3:11PM EDT | 2024-07-26 | 4.75 | 4.00 | 4.75 | -0.50 | -9.52% | 46 | 38 | 26.65% |
GOOG240816P00175000 | 2024-06-14 2:24PM EDT | 2024-08-16 | 6.01 | 5.70 | 5.85 | -0.09 | -1.48% | 148 | 1,746 | 25.54% |
GOOG240920P00175000 | 2024-06-14 2:32PM EDT | 2024-09-20 | 7.26 | 6.90 | 7.15 | -0.24 | -3.20% | 68 | 2,443 | 24.05% |
GOOG241018P00175000 | 2024-06-14 11:48AM EDT | 2024-10-18 | 7.90 | 7.70 | 7.95 | -0.05 | -0.63% | 54 | 367 | 23.15% |
GOOG241115P00175000 | 2024-06-13 3:42PM EDT | 2024-11-15 | 9.75 | 9.35 | 9.50 | 0.00 | - | 136 | 940 | 24.37% |
GOOG241220P00175000 | 2024-06-14 2:37PM EDT | 2024-12-20 | 10.60 | 10.20 | 10.45 | -0.25 | -2.30% | 13 | 444 | 23.88% |
GOOG250117P00175000 | 2024-06-14 12:47PM EDT | 2025-01-17 | 11.15 | 10.80 | 11.00 | -0.05 | -0.45% | 241 | 1,459 | 23.30% |
GOOG250321P00175000 | 2024-06-14 11:11AM EDT | 2025-03-21 | 12.55 | 11.65 | 13.00 | -0.70 | -5.28% | 26 | 29 | 23.78% |
GOOG250620P00175000 | 2024-06-13 12:23PM EDT | 2025-06-20 | 14.75 | 12.00 | 16.65 | 0.00 | - | 1 | 119 | 25.85% |
GOOG251219P00175000 | 2024-06-14 11:58AM EDT | 2025-12-19 | 17.50 | 16.00 | 18.75 | -0.93 | -5.05% | 10 | 44 | 23.62% |
GOOG260116P00175000 | 2024-06-14 1:15PM EDT | 2026-01-16 | 19.14 | 16.65 | 19.65 | -0.49 | -2.50% | 1 | 379 | 24.07% |