Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00080000 | 2024-02-29 11:17AM EDT | 80.00 | 56.50 | 68.70 | 73.45 | 0.00 | - | - | 0 | 193.36% |
GOOGL240405C00085000 | 2024-03-26 10:27AM EDT | 85.00 | 66.03 | 64.50 | 67.85 | 0.00 | - | 1 | 1 | 190.63% |
GOOGL240405C00090000 | 2024-02-23 11:25AM EDT | 90.00 | 54.58 | 59.65 | 62.40 | 0.00 | - | 2 | 0 | 151.56% |
GOOGL240405C00100000 | 2024-03-28 1:40PM EDT | 100.00 | 50.78 | 49.55 | 52.85 | +0.28 | +0.55% | 7 | 44 | 144.34% |
GOOGL240405C00105000 | 2024-03-27 3:36PM EDT | 105.00 | 45.06 | 44.65 | 47.50 | 0.00 | - | 2 | 6 | 117.19% |
GOOGL240405C00110000 | 2024-03-28 12:22PM EDT | 110.00 | 40.60 | 38.75 | 43.50 | -0.49 | -1.19% | 11 | 8 | 108.98% |
GOOGL240405C00115000 | 2024-03-14 3:30PM EDT | 115.00 | 28.44 | 33.75 | 37.60 | 0.00 | - | 14 | 8 | 153.13% |
GOOGL240405C00118000 | 2024-03-14 10:37AM EDT | 118.00 | 24.75 | 30.75 | 34.60 | 0.00 | - | 1 | 2 | 142.14% |
GOOGL240405C00119000 | 2024-03-18 12:28PM EDT | 119.00 | 30.15 | 29.75 | 33.80 | 0.00 | - | 1 | 0 | 143.36% |
GOOGL240405C00120000 | 2024-03-28 1:37PM EDT | 120.00 | 30.73 | 28.75 | 33.50 | -0.35 | -1.13% | 1 | 71 | 82.62% |
GOOGL240405C00122000 | 2024-03-22 1:27PM EDT | 122.00 | 28.91 | 26.75 | 31.45 | 0.00 | - | 4 | 12 | 75.78% |
GOOGL240405C00123000 | 2024-03-22 11:06AM EDT | 123.00 | 28.40 | 25.75 | 30.45 | 0.00 | - | 1 | 0 | 73.34% |
GOOGL240405C00124000 | 2024-03-15 11:47AM EDT | 124.00 | 17.08 | 24.75 | 29.50 | 0.00 | - | 1 | 6 | 72.56% |
GOOGL240405C00125000 | 2024-03-26 11:26AM EDT | 125.00 | 26.80 | 23.75 | 28.40 | 0.00 | - | 2 | 34 | 66.60% |
GOOGL240405C00126000 | 2024-03-25 3:57PM EDT | 126.00 | 24.20 | 23.75 | 26.50 | 0.00 | - | 10 | 5 | 67.58% |
GOOGL240405C00127000 | 2024-03-18 12:26PM EDT | 127.00 | 22.42 | 23.35 | 24.80 | 0.00 | - | 1 | 6 | 61.82% |
GOOGL240405C00128000 | 2024-03-18 1:54PM EDT | 128.00 | 20.64 | 21.80 | 24.25 | 0.00 | - | 1 | 26 | 55.47% |
GOOGL240405C00129000 | 2024-03-21 1:13PM EDT | 129.00 | 18.93 | 21.30 | 22.95 | 0.00 | - | 50 | 50 | 60.16% |
GOOGL240405C00130000 | 2024-03-28 11:53AM EDT | 130.00 | 20.55 | 20.45 | 21.50 | -0.22 | -1.06% | 2 | 132 | 72.75% |
GOOGL240405C00131000 | 2024-03-28 1:47PM EDT | 131.00 | 19.88 | 19.15 | 20.80 | +0.99 | +5.24% | 6 | 134 | 78.22% |
GOOGL240405C00132000 | 2024-03-28 1:30PM EDT | 132.00 | 18.85 | 17.55 | 19.75 | -0.35 | -1.82% | 2 | 215 | 73.83% |
GOOGL240405C00133000 | 2024-03-28 3:50PM EDT | 133.00 | 18.15 | 17.20 | 19.10 | +1.49 | +8.94% | 5 | 424 | 51.56% |
GOOGL240405C00134000 | 2024-03-28 3:50PM EDT | 134.00 | 17.20 | 16.50 | 17.85 | -0.20 | -1.15% | 19 | 143 | 50.20% |
GOOGL240405C00135000 | 2024-03-28 3:10PM EDT | 135.00 | 16.42 | 15.25 | 17.05 | +0.62 | +3.92% | 34 | 891 | 71.19% |
GOOGL240405C00136000 | 2024-03-28 1:30PM EDT | 136.00 | 14.95 | 14.65 | 15.45 | +1.09 | +7.86% | 53 | 206 | 54.05% |
GOOGL240405C00137000 | 2024-03-28 3:41PM EDT | 137.00 | 14.29 | 13.60 | 14.50 | +0.18 | +1.28% | 15 | 287 | 52.49% |
GOOGL240405C00138000 | 2024-03-28 1:02PM EDT | 138.00 | 12.83 | 12.35 | 14.30 | +0.95 | +8.00% | 3 | 1,040 | 65.94% |
GOOGL240405C00139000 | 2024-03-28 3:15PM EDT | 139.00 | 12.32 | 10.55 | 13.60 | +0.62 | +5.30% | 23 | 986 | 67.55% |
GOOGL240405C00140000 | 2024-03-28 3:37PM EDT | 140.00 | 11.27 | 9.90 | 11.90 | +0.61 | +5.72% | 53 | 834 | 51.90% |
GOOGL240405C00141000 | 2024-03-28 3:58PM EDT | 141.00 | 9.84 | 9.25 | 10.50 | +0.79 | +8.73% | 63 | 565 | 40.72% |
GOOGL240405C00142000 | 2024-03-28 3:59PM EDT | 142.00 | 9.10 | 7.90 | 10.60 | +0.73 | +8.72% | 74 | 1,855 | 56.59% |
GOOGL240405C00143000 | 2024-03-28 3:38PM EDT | 143.00 | 8.42 | 7.60 | 9.05 | +1.25 | +17.43% | 58 | 593 | 44.43% |
GOOGL240405C00144000 | 2024-03-28 1:35PM EDT | 144.00 | 6.95 | 6.25 | 8.60 | +0.04 | +0.58% | 94 | 434 | 49.05% |
GOOGL240405C00145000 | 2024-03-28 3:46PM EDT | 145.00 | 6.37 | 5.85 | 6.55 | +0.13 | +2.08% | 115 | 1,450 | 29.35% |
GOOGL240405C00146000 | 2024-03-28 3:33PM EDT | 146.00 | 5.65 | 4.60 | 5.90 | +0.20 | +3.67% | 171 | 807 | 31.52% |
GOOGL240405C00147000 | 2024-03-28 3:40PM EDT | 147.00 | 4.64 | 3.90 | 4.95 | +0.08 | +1.75% | 73 | 873 | 28.54% |
GOOGL240405C00148000 | 2024-03-28 3:54PM EDT | 148.00 | 3.71 | 2.81 | 3.90 | 0.00 | - | 468 | 1,526 | 24.02% |
GOOGL240405C00149000 | 2024-03-28 3:57PM EDT | 149.00 | 2.93 | 1.65 | 3.00 | -0.09 | -2.98% | 362 | 2,044 | 21.22% |
GOOGL240405C00150000 | 2024-03-28 3:59PM EDT | 150.00 | 2.21 | 2.00 | 2.32 | -0.28 | -11.24% | 3,505 | 4,311 | 20.45% |
GOOGL240405C00152500 | 2024-03-28 3:59PM EDT | 152.50 | 1.03 | 1.00 | 1.05 | -0.24 | -18.90% | 11,594 | 3,800 | 19.21% |
GOOGL240405C00155000 | 2024-03-28 3:59PM EDT | 155.00 | 0.40 | 0.36 | 0.42 | -0.20 | -33.33% | 36,371 | 4,277 | 19.39% |
GOOGL240405C00157500 | 2024-03-28 3:59PM EDT | 157.50 | 0.14 | 0.14 | 0.16 | -0.12 | -46.15% | 1,151 | 1,442 | 20.22% |
GOOGL240405C00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 5,786 | 3,075 | 22.36% |
GOOGL240405C00162500 | 2024-03-28 3:53PM EDT | 162.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 77 | 4,377 | 25.00% |
GOOGL240405C00165000 | 2024-03-28 3:48PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 211 | 577 | 27.15% |
GOOGL240405C00167500 | 2024-03-28 11:02AM EDT | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 3,613 | 29.69% |
GOOGL240405C00170000 | 2024-03-28 3:18PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 392 | 33.20% |
GOOGL240405C00172500 | 2024-03-27 3:19PM EDT | 172.50 | 0.01 | 0.00 | 2.04 | 0.00 | - | 1 | 709 | 75.49% |
GOOGL240405C00175000 | 2024-03-28 3:53PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 488 | 40.23% |
GOOGL240405C00177500 | 2024-03-26 3:59PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 140 | 43.36% |
GOOGL240405C00180000 | 2024-03-28 11:33AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 815 | 43.75% |
GOOGL240405C00185000 | 2024-03-28 2:30PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 21 | 54.69% |
GOOGL240405C00190000 | 2024-03-27 12:44PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 22 | 51.56% |
GOOGL240405C00195000 | 2024-03-19 9:30AM EDT | 195.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 1 | 2 | 120.02% |
GOOGL240405C00200000 | 2024-03-28 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 57 | 65.63% |
GOOGL240405C00225000 | 2024-03-20 3:24PM EDT | 225.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 47 | 58 | 166.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00075000 | 2024-03-07 2:16PM EDT | 75.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 1 | 1 | 292.19% |
GOOGL240405P00080000 | 2024-03-28 11:17AM EDT | 80.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 1 | 11 | 268.65% |
GOOGL240405P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 3 | 3 | 225.49% |
GOOGL240405P00095000 | 2024-03-18 3:47PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 183 | 117.19% |
GOOGL240405P00100000 | 2024-03-28 3:57PM EDT | 100.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 6 | 43 | 186.82% |
GOOGL240405P00105000 | 2024-03-14 10:47AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 89.06% |
GOOGL240405P00110000 | 2024-03-26 11:13AM EDT | 110.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 206 | 104.49% |
GOOGL240405P00115000 | 2024-03-26 12:26PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 431 | 78.52% |
GOOGL240405P00118000 | 2024-03-27 11:21AM EDT | 118.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 1 | 45 | 123.88% |
GOOGL240405P00119000 | 2024-03-25 12:36PM EDT | 119.00 | 0.02 | 0.00 | 2.03 | 0.00 | - | 10 | 16 | 120.56% |
GOOGL240405P00120000 | 2024-03-27 12:37PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 384 | 53.13% |
GOOGL240405P00121000 | 2024-03-25 12:41PM EDT | 121.00 | 0.02 | 0.00 | 2.03 | 0.00 | - | 1 | 51 | 114.01% |
GOOGL240405P00122000 | 2024-03-25 12:47PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 334 | 50.00% |
GOOGL240405P00123000 | 2024-03-27 11:51AM EDT | 123.00 | 0.01 | 0.00 | 2.04 | 0.00 | - | 30 | 87 | 107.62% |
GOOGL240405P00124000 | 2024-03-28 3:17PM EDT | 124.00 | 0.01 | 0.01 | 2.04 | 0.00 | - | 44 | 162 | 104.54% |
GOOGL240405P00125000 | 2024-03-28 12:37PM EDT | 125.00 | 0.02 | 0.01 | 1.62 | +0.01 | +100.00% | 23 | 554 | 95.31% |
GOOGL240405P00126000 | 2024-03-22 3:47PM EDT | 126.00 | 0.04 | 0.01 | 2.04 | 0.00 | - | 1 | 1,539 | 98.05% |
GOOGL240405P00127000 | 2024-03-28 3:05PM EDT | 127.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 125 | 52.54% |
GOOGL240405P00128000 | 2024-03-28 11:36AM EDT | 128.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 14 | 617 | 51.76% |
GOOGL240405P00129000 | 2024-03-28 2:20PM EDT | 129.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 1,762 | 48.44% |
GOOGL240405P00130000 | 2024-03-28 1:40PM EDT | 130.00 | 0.02 | 0.01 | 0.50 | -0.01 | -33.33% | 32 | 718 | 60.84% |
GOOGL240405P00131000 | 2024-03-28 3:36PM EDT | 131.00 | 0.02 | 0.00 | 2.05 | 0.00 | - | 3 | 519 | 82.03% |
GOOGL240405P00132000 | 2024-03-28 3:15PM EDT | 132.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 54 | 577 | 39.45% |
GOOGL240405P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 133 | 332 | 38.87% |
GOOGL240405P00134000 | 2024-03-28 3:25PM EDT | 134.00 | 0.02 | 0.00 | 2.06 | -0.02 | -50.00% | 116 | 343 | 72.51% |
GOOGL240405P00135000 | 2024-03-28 3:35PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,229 | 33.59% |
GOOGL240405P00136000 | 2024-03-28 1:56PM EDT | 136.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 78 | 427 | 32.81% |
GOOGL240405P00137000 | 2024-03-28 2:22PM EDT | 137.00 | 0.04 | 0.00 | 2.07 | -0.01 | -20.00% | 14 | 380 | 62.94% |
GOOGL240405P00138000 | 2024-03-28 3:32PM EDT | 138.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 81 | 384 | 29.88% |
GOOGL240405P00139000 | 2024-03-28 3:26PM EDT | 139.00 | 0.05 | 0.04 | 0.11 | -0.04 | -44.44% | 4 | 6,608 | 31.74% |
GOOGL240405P00140000 | 2024-03-28 3:45PM EDT | 140.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 220 | 5,368 | 27.15% |
GOOGL240405P00141000 | 2024-03-28 1:59PM EDT | 141.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 80 | 335 | 25.59% |
GOOGL240405P00142000 | 2024-03-28 3:56PM EDT | 142.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 108 | 696 | 23.93% |
GOOGL240405P00143000 | 2024-03-28 3:48PM EDT | 143.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 393 | 858 | 22.95% |
GOOGL240405P00144000 | 2024-03-28 3:59PM EDT | 144.00 | 0.14 | 0.13 | 0.16 | -0.10 | -41.67% | 120 | 755 | 21.97% |
GOOGL240405P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 988 | 1,901 | 20.90% |
GOOGL240405P00146000 | 2024-03-28 3:49PM EDT | 146.00 | 0.27 | 0.27 | 0.30 | -0.15 | -35.71% | 1,013 | 1,538 | 20.22% |
GOOGL240405P00147000 | 2024-03-28 3:58PM EDT | 147.00 | 0.40 | 0.39 | 0.46 | -0.17 | -29.82% | 687 | 871 | 20.17% |
GOOGL240405P00148000 | 2024-03-28 3:57PM EDT | 148.00 | 0.62 | 0.22 | 0.64 | -0.19 | -23.46% | 1,171 | 901 | 19.53% |
GOOGL240405P00149000 | 2024-03-28 3:59PM EDT | 149.00 | 0.90 | 0.86 | 0.95 | -0.23 | -20.35% | 1,005 | 998 | 19.73% |
GOOGL240405P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 1.22 | 1.21 | 1.29 | -0.26 | -17.57% | 3,414 | 2,622 | 19.31% |
GOOGL240405P00152500 | 2024-03-28 3:57PM EDT | 152.50 | 2.51 | 2.35 | 2.64 | -0.22 | -8.06% | 970 | 684 | 19.46% |
GOOGL240405P00155000 | 2024-03-28 3:41PM EDT | 155.00 | 5.00 | 3.90 | 5.00 | +0.28 | +5.93% | 71 | 420 | 27.08% |
GOOGL240405P00157500 | 2024-03-28 3:43PM EDT | 157.50 | 6.49 | 5.80 | 7.30 | -0.51 | -7.29% | 65 | 69 | 31.93% |
GOOGL240405P00160000 | 2024-03-28 12:58PM EDT | 160.00 | 9.35 | 8.80 | 9.75 | -0.35 | -3.61% | 12 | 64 | 38.04% |
GOOGL240405P00165000 | 2024-03-27 9:51AM EDT | 165.00 | 13.85 | 12.85 | 14.85 | 0.00 | - | 2 | 1 | 52.78% |
GOOGL240405P00167500 | 2024-03-25 10:50AM EDT | 167.50 | 18.15 | 15.85 | 17.10 | 0.00 | - | 2 | 0 | 52.88% |