Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00225000 | 2024-03-20 3:24PM EDT | 2024-04-05 | 0.01 | 0.00 | 2.02 | 0.00 | - | 47 | 58 | 166.80% |
GOOGL240419C00225000 | 2024-03-20 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 2.04 | 0.00 | - | 2 | 7 | 100.78% |
GOOGL240517C00225000 | 2024-03-18 9:46AM EDT | 2024-05-17 | 0.14 | 0.05 | 2.13 | 0.00 | - | 100 | 95 | 67.77% |
GOOGL240621C00225000 | 2024-03-28 9:59AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.16 | -0.01 | -5.88% | 15 | 16,008 | 37.50% |
GOOGL240816C00225000 | 2024-03-19 9:46AM EDT | 2024-08-16 | 0.42 | 0.00 | 0.46 | 0.00 | - | 1 | 69 | 34.25% |
GOOGL240920C00225000 | 2024-03-26 10:53AM EDT | 2024-09-20 | 0.65 | 0.53 | 0.65 | 0.00 | - | 8 | 543 | 32.61% |
GOOGL241220C00225000 | 2024-03-25 2:38PM EDT | 2024-12-20 | 1.46 | 1.40 | 1.59 | 0.00 | - | 1 | 572 | 31.90% |
GOOGL250117C00225000 | 2024-03-27 11:31AM EDT | 2025-01-17 | 1.84 | 0.00 | 3.95 | +0.11 | +6.36% | 4 | 1,037 | 38.66% |
GOOGL250321C00225000 | 2024-03-28 3:07PM EDT | 2025-03-21 | 2.80 | 2.24 | 4.60 | +0.17 | +6.46% | 2 | 4 | 36.80% |
GOOGL250620C00225000 | 2024-03-26 12:27PM EDT | 2025-06-20 | 4.30 | 3.85 | 5.20 | -0.25 | -5.49% | 1 | 2,822 | 34.19% |
GOOGL250919C00225000 | 2024-03-15 3:51PM EDT | 2025-09-19 | 4.30 | 3.55 | 6.45 | 0.00 | - | 28 | 132 | 33.56% |
GOOGL251219C00225000 | 2024-03-26 10:39AM EDT | 2025-12-19 | 7.75 | 5.50 | 8.40 | 0.00 | - | 1 | 1,352 | 34.23% |
GOOGL260116C00225000 | 2024-03-28 3:00PM EDT | 2026-01-16 | 8.26 | 7.95 | 8.50 | +0.26 | +3.25% | 2 | 564 | 33.65% |
GOOGL260618C00225000 | 2024-03-26 1:44PM EDT | 2026-06-18 | 11.55 | 10.55 | 11.95 | 0.00 | - | 24 | 39 | 34.85% |
GOOGL261218C00225000 | 2024-03-25 12:55PM EDT | 2026-12-18 | 14.25 | 13.30 | 16.45 | 0.00 | - | 1 | 138 | 36.46% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240419P00225000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 74.20 | 72.65 | 75.55 | 0.00 | - | 1 | 0 | 60.94% |
GOOGL240621P00225000 | 2023-05-15 10:35AM EDT | 2024-06-21 | 107.20 | 99.00 | 102.30 | 0.00 | - | 5 | 0 | 160.74% |