Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 58.75 | 51.50 | 55.30 | 0.00 | - | 6 | 8 | 230.47% |
GOOG240517C00115000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 53.70 | 52.25 | 55.45 | +1.73 | +3.33% | 30 | 118 | 152.83% |
GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 52.00 | 55.85 | +53.88 | - | 20 | 0 | 98.12% |
GOOG240614C00115000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 52.55 | 52.00 | 55.80 | +52.55 | - | 1 | 0 | 88.48% |
GOOG240621C00115000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 54.23 | 52.00 | 55.90 | +1.51 | +2.86% | 3 | 1,702 | 82.81% |
GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 53.37 | 53.00 | 56.45 | 0.00 | - | 5 | 126 | 52.15% |
GOOG240920C00115000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 54.70 | 54.00 | 57.70 | -1.25 | -2.23% | 1 | 1,275 | 58.91% |
GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 54.50 | 58.30 | 0.00 | - | 1 | 83 | 56.49% |
GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 55.50 | 59.05 | 0.00 | - | 4 | 231 | 55.30% |
GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 56.00 | 59.70 | +2.08 | +3.69% | 1 | 394 | 53.24% |
GOOG250117C00115000 | 2024-05-03 10:01AM EDT | 2025-01-17 | 57.50 | 56.95 | 59.55 | +0.35 | +0.61% | 3 | 3,035 | 49.74% |
GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 58.70 | 58.55 | 63.00 | +10.90 | +22.80% | 2 | 18 | 54.22% |
GOOG250620C00115000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 59.13 | 60.00 | 65.00 | 0.00 | - | 13 | 266 | 52.41% |
GOOG251219C00115000 | 2024-05-03 1:54PM EDT | 2025-12-19 | 65.40 | 63.50 | 68.50 | +1.26 | +1.96% | 2 | 610 | 49.99% |
GOOG260116C00115000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 65.74 | 64.50 | 67.50 | 0.00 | - | 1 | 90 | 47.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 106.25% |
GOOG240517P00115000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.53 | -0.01 | -25.00% | 3 | 2,282 | 109.18% |
GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.64 | 0.00 | - | 10 | 373 | 89.45% |
GOOG240531P00115000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | -0.28 | -96.55% | 1 | 28 | 57.23% |
GOOG240614P00115000 | 2024-05-03 1:58PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.34 | +0.30 | - | 4 | 0 | 55.66% |
GOOG240621P00115000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | -0.06 | -42.86% | 3 | 4,904 | 48.24% |
GOOG240719P00115000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 0.17 | 0.11 | 0.20 | -0.03 | -15.00% | 5 | 877 | 41.65% |
GOOG240920P00115000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 0.47 | 0.43 | 0.55 | -0.01 | -2.08% | 3 | 1,593 | 36.52% |
GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.68 | 0.00 | - | 149 | 1,181 | 34.73% |
GOOG241115P00115000 | 2024-05-02 11:05AM EDT | 2024-11-15 | 0.89 | 0.78 | 1.00 | 0.00 | - | 1 | 116 | 34.89% |
GOOG241220P00115000 | 2024-04-30 10:57AM EDT | 2024-12-20 | 1.07 | 1.01 | 1.09 | 0.00 | - | 1 | 2,079 | 32.74% |
GOOG250117P00115000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 1.34 | 0.99 | 1.25 | +0.04 | +3.08% | 5 | 3,493 | 31.91% |
GOOG250321P00115000 | 2024-05-03 12:42PM EDT | 2025-03-21 | 2.66 | 1.64 | 2.20 | +1.18 | +79.73% | 6 | 442 | 33.09% |
GOOG250620P00115000 | 2024-05-02 1:00PM EDT | 2025-06-20 | 2.79 | 2.22 | 2.83 | 0.00 | - | 25 | 1,796 | 31.42% |
GOOG251219P00115000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 4.35 | 3.90 | 4.40 | 0.00 | - | 4 | 424 | 30.17% |
GOOG260116P00115000 | 2024-05-02 12:38PM EDT | 2026-01-16 | 4.70 | 4.15 | 4.80 | 0.00 | - | 286 | 573 | 30.40% |