Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240419C00215000 | 2024-03-26 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 283 | 53.52% |
GOOGL240426C00215000 | 2024-03-22 1:40PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 53.71% |
GOOGL240517C00215000 | 2024-03-22 3:59PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.12 | 0.00 | - | 1 | 78 | 42.48% |
GOOGL240621C00215000 | 2024-03-20 10:06AM EDT | 2024-06-21 | 0.23 | 0.01 | 0.25 | 0.00 | - | 7 | 1,288 | 36.23% |
GOOGL240816C00215000 | 2024-03-26 1:58PM EDT | 2024-08-16 | 0.62 | 0.54 | 0.58 | 0.00 | - | 10 | 132 | 32.45% |
GOOGL240920C00215000 | 2024-03-27 12:55PM EDT | 2024-09-20 | 0.79 | 0.81 | 0.85 | 0.00 | - | 1 | 628 | 31.31% |
GOOGL241220C00215000 | 2024-03-27 3:17PM EDT | 2024-12-20 | 1.97 | 1.92 | 2.13 | 0.00 | - | 11 | 614 | 31.48% |
GOOGL250117C00215000 | 2024-03-27 12:32PM EDT | 2025-01-17 | 2.35 | 1.00 | 4.60 | 0.00 | - | 1 | 1,648 | 37.61% |
GOOGL250321C00215000 | 2024-03-26 10:49AM EDT | 2025-03-21 | 3.75 | 2.70 | 4.20 | 0.00 | - | 10 | 10 | 33.14% |
GOOGL250620C00215000 | 2024-03-26 1:22PM EDT | 2025-06-20 | 5.50 | 4.60 | 6.00 | -0.22 | -3.85% | 1 | 3,283 | 33.42% |
GOOGL250919C00215000 | 2024-02-15 1:08PM EDT | 2025-09-19 | 4.47 | 5.00 | 5.55 | 0.00 | - | 2 | 2 | 29.64% |
GOOGL251219C00215000 | 2024-03-08 10:54AM EDT | 2025-12-19 | 6.05 | 7.05 | 9.95 | 0.00 | - | 3 | 288 | 34.38% |
GOOGL260116C00215000 | 2024-03-27 3:08PM EDT | 2026-01-16 | 9.45 | 9.50 | 10.50 | 0.00 | - | 2 | 1,009 | 34.44% |
GOOGL260618C00215000 | 2024-03-01 4:36PM EDT | 2026-06-18 | 8.40 | 11.80 | 14.00 | 0.00 | - | 1 | 2 | 35.37% |
GOOGL261218C00215000 | 2024-03-27 12:43PM EDT | 2026-12-18 | 16.07 | 15.45 | 17.90 | 0.00 | - | 10 | 13 | 36.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.85 | 124.30 | 0.00 | - | 2 | 0 | 268.07% |
GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 60.52% |
GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL260618P00215000 | 2024-03-22 2:23PM EDT | 2026-06-18 | 65.11 | 62.65 | 67.00 | 0.00 | - | 1 | 1 | 19.80% |
GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 63.20 | 67.10 | 0.00 | - | 2 | 7 | 18.08% |