Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00120000 | 2024-03-26 11:42AM EDT | 2024-03-28 | 32.05 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 0.00% |
GOOGL240405C00120000 | 2024-03-22 2:32PM EDT | 2024-04-05 | 31.08 | 0.00 | 0.00 | 0.00 | - | 67 | 71 | 0.00% |
GOOGL240412C00120000 | 2024-03-18 12:17PM EDT | 2024-04-12 | 29.99 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
GOOGL240419C00120000 | 2024-03-27 12:25PM EDT | 2024-04-19 | 29.83 | 0.00 | 0.00 | 0.00 | - | 17 | 1,217 | 0.00% |
GOOGL240426C00120000 | 2024-03-18 1:02PM EDT | 2024-04-26 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
GOOGL240517C00120000 | 2024-03-27 12:25PM EDT | 2024-05-17 | 30.71 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 0.00% |
GOOGL240621C00120000 | 2024-03-27 10:38AM EDT | 2024-06-21 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8,297 | 0.00% |
GOOGL240719C00120000 | 2024-03-25 3:05PM EDT | 2024-07-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 32 | 366 | 0.00% |
GOOGL240816C00120000 | 2024-03-25 2:34PM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
GOOGL240920C00120000 | 2024-03-27 2:39PM EDT | 2024-09-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 821 | 0.00% |
GOOGL241018C00120000 | 2024-03-18 2:59PM EDT | 2024-10-18 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
GOOGL241115C00120000 | 2024-03-27 10:30AM EDT | 2024-11-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
GOOGL241220C00120000 | 2024-03-27 12:52PM EDT | 2024-12-20 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 497 | 0.00% |
GOOGL250117C00120000 | 2024-03-27 1:31PM EDT | 2025-01-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,722 | 0.00% |
GOOGL250321C00120000 | 2024-03-26 11:42AM EDT | 2025-03-21 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
GOOGL250620C00120000 | 2024-03-26 12:08PM EDT | 2025-06-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 7 | 768 | 0.00% |
GOOGL250919C00120000 | 2024-03-18 9:33AM EDT | 2025-09-19 | 45.90 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
GOOGL251219C00120000 | 2024-03-26 2:34PM EDT | 2025-12-19 | 48.57 | 0.00 | 0.00 | 0.00 | - | 12 | 970 | 0.00% |
GOOGL260116C00120000 | 2024-03-27 1:07PM EDT | 2026-01-16 | 47.19 | 0.00 | 0.00 | 0.00 | - | 6 | 671 | 0.00% |
GOOGL260618C00120000 | 2024-03-27 2:03PM EDT | 2026-06-18 | 50.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
GOOGL261218C00120000 | 2024-03-20 11:05AM EDT | 2026-12-18 | 52.75 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00120000 | 2024-03-27 9:51AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,007 | 50.00% |
GOOGL240405P00120000 | 2024-03-27 12:37PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 384 | 25.00% |
GOOGL240412P00120000 | 2024-03-27 10:33AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 25.00% |
GOOGL240419P00120000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 18,830 | 25.00% |
GOOGL240426P00120000 | 2024-03-27 3:32PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 12.50% |
GOOGL240503P00120000 | 2024-03-27 11:05AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
GOOGL240517P00120000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 78 | 11,112 | 12.50% |
GOOGL240621P00120000 | 2024-03-27 3:47PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 74 | 13,311 | 12.50% |
GOOGL240719P00120000 | 2024-03-27 12:39PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 59 | 4,046 | 6.25% |
GOOGL240816P00120000 | 2024-03-25 3:27PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 249 | 1,137 | 6.25% |
GOOGL240920P00120000 | 2024-03-26 3:38PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 15 | 16,001 | 6.25% |
GOOGL241018P00120000 | 2024-03-27 2:53PM EDT | 2024-10-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 66 | 1,868 | 6.25% |
GOOGL241115P00120000 | 2024-03-26 9:37AM EDT | 2024-11-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 6.25% |
GOOGL241220P00120000 | 2024-03-27 3:41PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 57 | 8,882 | 6.25% |
GOOGL250117P00120000 | 2024-03-27 2:35PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 18,149 | 6.25% |
GOOGL250321P00120000 | 2024-03-25 9:30AM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
GOOGL250620P00120000 | 2024-03-26 11:25AM EDT | 2025-06-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3,868 | 3.13% |
GOOGL250919P00120000 | 2024-03-12 3:48PM EDT | 2025-09-19 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
GOOGL251219P00120000 | 2024-03-19 10:46AM EDT | 2025-12-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,355 | 3.13% |
GOOGL260116P00120000 | 2024-03-27 1:45PM EDT | 2026-01-16 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,577 | 3.13% |
GOOGL260618P00120000 | 2024-03-27 2:03PM EDT | 2026-06-18 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,140 | 3.13% |
GOOGL261218P00120000 | 2024-03-27 12:57PM EDT | 2026-12-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,499 | 3.13% |