Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 71.88% |
GOOG240517C00225000 | 2024-04-29 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,278 | 52.34% |
GOOG240531C00225000 | 2024-05-01 1:09PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 42.58% |
GOOG240621C00225000 | 2024-05-03 9:33AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 10 | 367 | 34.38% |
GOOG240719C00225000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.18 | 0.00 | - | 9 | 57 | 30.08% |
GOOG240920C00225000 | 2024-04-29 1:26PM EDT | 2024-09-20 | 0.84 | 0.74 | 0.79 | 0.00 | - | 26 | 587 | 28.83% |
GOOG241220C00225000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 2.35 | 2.39 | 2.60 | -0.42 | -15.16% | 3 | 302 | 30.05% |
GOOG250117C00225000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 2.92 | 2.93 | 3.05 | +0.30 | +11.45% | 21 | 2,275 | 29.74% |
GOOG250620C00225000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 7.00 | 6.45 | 7.20 | 0.00 | - | 1 | 1,741 | 31.75% |
GOOG251219C00225000 | 2024-05-03 3:07PM EDT | 2025-12-19 | 11.65 | 10.50 | 13.15 | +0.39 | +3.46% | 1 | 892 | 34.49% |
GOOG260116C00225000 | 2024-05-03 11:34AM EDT | 2026-01-16 | 12.10 | 11.90 | 13.65 | 0.00 | - | 1 | 1,160 | 34.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 2025-06-20 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 70.61% |
GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 2026-01-16 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 41.41% |