CallsforMay 31, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
GOOGL240531C00155000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 20.07 | 19.55 | 20.70 | +1.65 | +8.96% | 82 | 237 | 67.63% |
GOOGL240607C00155000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 20.39 | 19.10 | 20.95 | -1.39 | -6.38% | 8 | 115 | 52.03% |
GOOGL240614C00155000 | 2024-05-23 3:47PM EDT | 2024-06-14 | 19.07 | 20.10 | 21.00 | 0.00 | - | 25 | 133 | 43.12% |
GOOGL240621C00155000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 20.70 | 20.50 | 20.90 | +0.75 | +3.76% | 8 | 9,851 | 36.23% |
GOOGL240628C00155000 | 2024-05-24 12:51PM EDT | 2024-06-28 | 21.09 | 19.70 | 21.20 | +0.12 | +0.57% | 6 | 12 | 35.28% |
GOOGL240719C00155000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 22.00 | 21.75 | 22.15 | +1.25 | +6.02% | 88 | 4,028 | 34.01% |
GOOGL240816C00155000 | 2024-05-24 1:24PM EDT | 2024-08-16 | 24.01 | 23.30 | 24.00 | +1.38 | +6.10% | 12 | 1,391 | 35.87% |
GOOGL240920C00155000 | 2024-05-24 3:16PM EDT | 2024-09-20 | 25.12 | 24.85 | 25.25 | -0.96 | -3.68% | 91 | 4,352 | 34.30% |
GOOGL241018C00155000 | 2024-05-24 2:14PM EDT | 2024-10-18 | 26.75 | 25.95 | 26.50 | +1.86 | +7.47% | 11 | 1,072 | 34.44% |
GOOGL241115C00155000 | 2024-05-24 2:25PM EDT | 2024-11-15 | 28.10 | 27.05 | 28.70 | +1.15 | +4.27% | 6 | 388 | 37.11% |
GOOGL241220C00155000 | 2024-05-24 2:04PM EDT | 2024-12-20 | 30.00 | 29.10 | 30.05 | +1.50 | +5.26% | 6 | 2,539 | 36.90% |
GOOGL250117C00155000 | 2024-05-24 2:09PM EDT | 2025-01-17 | 31.12 | 29.45 | 30.85 | +0.50 | +1.63% | 2 | 7,548 | 36.33% |
GOOGL250321C00155000 | 2024-05-24 12:18PM EDT | 2025-03-21 | 34.12 | 32.85 | 33.80 | -1.16 | -3.29% | 25 | 1,979 | 37.69% |
GOOGL250620C00155000 | 2024-05-24 10:11AM EDT | 2025-06-20 | 36.32 | 36.10 | 37.05 | +0.66 | +1.85% | 2 | 1,438 | 38.15% |
GOOGL250919C00155000 | 2024-05-21 2:35PM EDT | 2025-09-19 | 41.65 | 38.00 | 40.30 | 0.00 | - | 2 | 87 | 38.95% |
GOOGL251219C00155000 | 2024-05-20 10:08AM EDT | 2025-12-19 | 45.50 | 42.00 | 43.25 | 0.00 | - | 1 | 401 | 39.53% |
GOOGL260116C00155000 | 2024-05-23 1:43PM EDT | 2026-01-16 | 43.00 | 42.00 | 45.00 | 0.00 | - | 2 | 2,107 | 40.81% |
GOOGL260618C00155000 | 2024-05-24 10:18AM EDT | 2026-06-18 | 47.98 | 46.70 | 48.95 | -0.74 | -1.52% | 3 | 39 | 40.88% |
GOOGL261218C00155000 | 2024-05-23 2:26PM EDT | 2026-12-18 | 49.90 | 51.05 | 53.65 | 0.00 | - | 1 | 271 | 41.45% |
PutsforMay 31, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
GOOGL240531P00155000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 75 | 1,394 | 37.89% |
GOOGL240607P00155000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 60 | 793 | 32.32% |
GOOGL240614P00155000 | 2024-05-24 12:49PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 71 | 1,181 | 29.05% |
GOOGL240621P00155000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | -0.12 | -33.33% | 144 | 5,226 | 26.76% |
GOOGL240628P00155000 | 2024-05-24 10:38AM EDT | 2024-06-28 | 0.35 | 0.27 | 0.46 | -0.15 | -30.00% | 5 | 238 | 27.12% |
GOOGL240719P00155000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 0.76 | 0.67 | 0.78 | -0.18 | -19.15% | 1,200 | 4,683 | 24.54% |
GOOGL240816P00155000 | 2024-05-24 3:09PM EDT | 2024-08-16 | 1.98 | 1.90 | 2.28 | -0.28 | -12.39% | 27 | 2,011 | 28.36% |
GOOGL240920P00155000 | 2024-05-24 3:25PM EDT | 2024-09-20 | 2.68 | 2.62 | 2.71 | -0.42 | -13.55% | 24 | 1,258 | 25.49% |
GOOGL241018P00155000 | 2024-05-24 11:30AM EDT | 2024-10-18 | 3.25 | 3.10 | 3.40 | -0.25 | -7.14% | 36 | 980 | 25.21% |
GOOGL241115P00155000 | 2024-05-24 10:46AM EDT | 2024-11-15 | 4.60 | 4.45 | 4.60 | -0.40 | -8.00% | 10 | 1,572 | 26.51% |
GOOGL241220P00155000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 5.31 | 5.10 | 5.35 | -0.44 | -7.65% | 26 | 850 | 26.05% |
GOOGL250117P00155000 | 2024-05-24 1:39PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.85 | -0.63 | -9.87% | 6 | 2,895 | 25.60% |
GOOGL250321P00155000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 7.24 | 7.15 | 7.65 | +0.14 | +1.97% | 200 | 2,457 | 26.29% |
GOOGL250620P00155000 | 2024-05-24 10:26AM EDT | 2025-06-20 | 9.30 | 8.70 | 9.45 | -0.61 | -6.16% | 2 | 1,290 | 26.03% |
GOOGL250919P00155000 | 2024-05-22 1:07PM EDT | 2025-09-19 | 10.64 | 10.40 | 11.35 | 0.00 | - | 6 | 151 | 26.24% |
GOOGL251219P00155000 | 2024-05-21 9:36AM EDT | 2025-12-19 | 11.95 | 11.95 | 12.70 | 0.00 | - | 14 | 83 | 25.86% |
GOOGL260116P00155000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 12.25 | 12.15 | 13.05 | 0.00 | - | 3 | 192 | 25.70% |
GOOGL260618P00155000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 14.81 | 14.25 | 16.40 | 0.00 | - | 4 | 8 | 26.77% |
GOOGL261218P00155000 | 2024-05-17 10:14AM EDT | 2026-12-18 | 16.87 | 16.10 | 17.80 | 0.00 | - | 1 | 132 | 25.44% |