Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 83.96 | 77.00 | 80.30 | 0.00 | - | 7 | 53 | 224.22% |
GOOG240607C00090000 | 2024-04-26 3:18PM EDT | 2024-06-07 | 84.04 | 77.00 | 80.60 | 0.00 | - | 21 | 21 | 141.70% |
GOOG240621C00090000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 84.11 | 77.00 | 80.60 | 0.00 | - | 21 | 12,677 | 118.73% |
GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 77.50 | 81.00 | 0.00 | - | 2 | 9 | 66.21% |
GOOG240920C00090000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 79.49 | 78.50 | 81.80 | +6.24 | +8.52% | 4 | 916 | 64.33% |
GOOG241018C00090000 | 2024-05-01 11:12AM EDT | 2024-10-18 | 78.99 | 78.50 | 82.25 | 0.00 | - | 1 | 4 | 61.00% |
GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 85.92 | 79.00 | 82.70 | 0.00 | - | 2 | 2 | 60.47% |
GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 79.50 | 83.15 | 0.00 | - | 2 | 177 | 58.94% |
GOOG250117C00090000 | 2024-04-29 3:09PM EDT | 2025-01-17 | 80.77 | 80.00 | 83.60 | 0.00 | - | 4 | 1,399 | 58.45% |
GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 81.00 | 85.50 | 0.00 | - | 30 | 14 | 59.13% |
GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 82.00 | 87.00 | 0.00 | - | 1 | 583 | 56.70% |
GOOG251219C00090000 | 2024-05-03 1:11PM EDT | 2025-12-19 | 85.66 | 84.00 | 89.00 | +6.25 | +7.87% | 50 | 417 | 52.67% |
GOOG260116C00090000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 85.00 | 84.50 | 89.50 | 0.00 | - | 3 | 233 | 52.74% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517P00090000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.48 | -0.03 | -75.00% | 7 | 117 | 165.82% |
GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.63 | 0.00 | - | - | 6 | 137.31% |
GOOG240621P00090000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4,274 | 64.84% |
GOOG240719P00090000 | 2024-04-30 12:54PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.07 | 0.00 | - | 5 | 477 | 53.13% |
GOOG240920P00090000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,489 | 47.61% |
GOOG241018P00090000 | 2024-05-03 2:26PM EDT | 2024-10-18 | 0.17 | 0.07 | 0.23 | +0.01 | +6.25% | 7 | 81 | 44.29% |
GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 2024-11-15 | 0.19 | 0.14 | 0.34 | 0.00 | - | 1 | 95 | 43.51% |
GOOG241220P00090000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 0.29 | 0.23 | 0.40 | 0.00 | - | 11 | 1,558 | 41.11% |
GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.38 | 0.23 | 0.38 | +0.01 | +2.70% | 20 | 7,591 | 38.48% |
GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 52.87% |
GOOG250620P00090000 | 2024-05-01 11:43AM EDT | 2025-06-20 | 0.74 | 0.00 | 5.00 | 0.00 | - | 2 | 1,025 | 55.01% |
GOOG251219P00090000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 2.07 | 0.25 | 2.90 | 0.00 | - | 7 | 452 | 38.91% |
GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 2026-01-16 | 1.53 | 0.84 | 3.00 | 0.00 | - | 3 | 244 | 38.38% |