Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00115000 | 2024-03-27 10:21AM EDT | 2024-03-28 | 36.51 | 36.80 | 37.35 | 0.00 | - | 1 | 0 | 241.41% |
GOOG240405C00115000 | 2024-03-22 2:31PM EDT | 2024-04-05 | 37.08 | 35.50 | 38.70 | 0.00 | - | 6 | 6 | 83.59% |
GOOG240412C00115000 | 2024-03-27 10:21AM EDT | 2024-04-12 | 36.75 | 35.55 | 38.95 | 0.00 | - | 1 | 1 | 72.27% |
GOOG240419C00115000 | 2024-03-27 11:02AM EDT | 2024-04-19 | 36.10 | 35.75 | 39.05 | 0.00 | - | 1 | 8,427 | 65.63% |
GOOG240426C00115000 | 2024-03-11 11:24AM EDT | 2024-04-26 | 25.60 | 35.80 | 39.40 | 0.00 | - | - | 1 | 62.40% |
GOOG240503C00115000 | 2024-03-27 10:03AM EDT | 2024-05-03 | 37.78 | 35.80 | 39.70 | 0.00 | - | 2 | 1 | 59.06% |
GOOG240517C00115000 | 2024-03-21 11:44AM EDT | 2024-05-17 | 35.00 | 36.40 | 39.75 | 0.00 | - | 7 | 60 | 54.83% |
GOOG240621C00115000 | 2024-03-27 10:45AM EDT | 2024-06-21 | 38.07 | 38.45 | 39.95 | 0.00 | - | 9 | 1,702 | 51.61% |
GOOG240719C00115000 | 2024-03-18 10:43AM EDT | 2024-07-19 | 38.30 | 37.80 | 41.05 | 0.00 | - | 15 | 115 | 55.29% |
GOOG240920C00115000 | 2024-03-28 9:39AM EDT | 2024-09-20 | 41.46 | 39.40 | 41.40 | -0.32 | -0.77% | 2 | 1,277 | 45.80% |
GOOG241018C00115000 | 2024-03-19 2:00PM EDT | 2024-10-18 | 38.06 | 40.20 | 42.35 | 0.00 | - | 2 | 42 | 46.02% |
GOOG241115C00115000 | 2024-03-15 3:54PM EDT | 2024-11-15 | 33.90 | 41.20 | 43.00 | 0.00 | - | 5 | 26 | 45.31% |
GOOG241220C00115000 | 2024-03-27 10:01AM EDT | 2024-12-20 | 43.65 | 42.85 | 44.05 | 0.00 | - | 1 | 340 | 45.36% |
GOOG250117C00115000 | 2024-03-28 12:08PM EDT | 2025-01-17 | 43.93 | 44.10 | 44.40 | +0.26 | +0.60% | 8 | 3,144 | 44.12% |
GOOG250321C00115000 | 2024-03-22 11:49AM EDT | 2025-03-21 | 46.55 | 45.70 | 46.20 | 0.00 | - | 1 | 8 | 44.46% |
GOOG250620C00115000 | 2024-03-19 12:08PM EDT | 2025-06-20 | 44.15 | 48.00 | 48.30 | 0.00 | - | 1 | 286 | 44.12% |
GOOG251219C00115000 | 2024-03-18 11:29AM EDT | 2025-12-19 | 52.35 | 51.80 | 52.55 | 0.00 | - | 2 | 611 | 44.49% |
GOOG260116C00115000 | 2024-03-22 2:32PM EDT | 2026-01-16 | 52.47 | 52.25 | 53.00 | 0.00 | - | 1 | 77 | 44.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00115000 | 2024-03-22 11:57AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 181.25% |
GOOG240405P00115000 | 2024-03-27 11:12AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 86 | 63.28% |
GOOG240412P00115000 | 2024-03-27 9:35AM EDT | 2024-04-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 225 | 50.78% |
GOOG240419P00115000 | 2024-03-28 12:09PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 9,901 | 44.53% |
GOOG240426P00115000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 7 | 130 | 46.09% |
GOOG240503P00115000 | 2024-03-28 10:45AM EDT | 2024-05-03 | 0.10 | 0.03 | 0.33 | -0.03 | -23.08% | 1 | 5 | 49.81% |
GOOG240517P00115000 | 2024-03-28 9:42AM EDT | 2024-05-17 | 0.23 | 0.22 | 0.26 | 0.00 | - | 2 | 2,003 | 40.63% |
GOOG240621P00115000 | 2024-03-27 2:17PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.43 | 0.00 | - | 3 | 5,086 | 34.38% |
GOOG240719P00115000 | 2024-03-27 11:17AM EDT | 2024-07-19 | 0.59 | 0.55 | 0.61 | -0.05 | -7.81% | 4 | 881 | 32.08% |
GOOG240920P00115000 | 2024-03-27 12:55PM EDT | 2024-09-20 | 1.18 | 1.13 | 1.23 | -0.07 | -5.60% | 200 | 2,097 | 30.45% |
GOOG241018P00115000 | 2024-03-27 11:25AM EDT | 2024-10-18 | 1.56 | 1.40 | 1.49 | 0.00 | - | 2 | 1,074 | 29.80% |
GOOG241115P00115000 | 2024-03-28 12:18PM EDT | 2024-11-15 | 1.89 | 1.83 | 1.92 | -0.06 | -3.08% | 1 | 95 | 30.07% |
GOOG241220P00115000 | 2024-03-27 11:48AM EDT | 2024-12-20 | 2.35 | 2.18 | 2.27 | 0.00 | - | 12 | 2,076 | 29.52% |
GOOG250117P00115000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 2.56 | 2.47 | 2.57 | 0.00 | - | 5 | 3,754 | 29.24% |
GOOG250321P00115000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 3.43 | 1.99 | 3.45 | 0.00 | - | 4 | 439 | 29.36% |
GOOG250620P00115000 | 2024-03-27 10:29AM EDT | 2025-06-20 | 4.45 | 4.25 | 4.50 | 0.00 | - | 1 | 1,810 | 28.98% |
GOOG251219P00115000 | 2024-03-14 2:14PM EDT | 2025-12-19 | 7.35 | 6.10 | 6.65 | 0.00 | - | 1 | 434 | 28.78% |
GOOG260116P00115000 | 2024-03-28 10:04AM EDT | 2026-01-16 | 6.50 | 6.35 | 7.05 | -0.28 | -4.13% | 2 | 289 | 28.92% |