Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240322C00080000 | 2024-03-18 11:24AM EDT | 80.00 | 71.59 | 0.00 | 0.00 | +9.35 | +15.02% | 3 | 6 | 0.00% |
GOOG240322C00085000 | 2024-03-18 3:50PM EDT | 85.00 | 63.70 | 0.00 | 0.00 | +6.35 | +11.07% | 1 | 3 | 0.00% |
GOOG240322C00090000 | 2024-03-15 3:39PM EDT | 90.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
GOOG240322C00100000 | 2024-03-15 1:56PM EDT | 100.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 20 | 231 | 0.00% |
GOOG240322C00110000 | 2024-03-15 10:06AM EDT | 110.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
GOOG240322C00115000 | 2024-03-18 9:30AM EDT | 115.00 | 34.88 | 0.00 | 0.00 | +11.74 | +50.73% | 1 | 8 | 0.00% |
GOOG240322C00120000 | 2024-03-18 9:54AM EDT | 120.00 | 31.50 | 0.00 | 0.00 | +9.23 | +41.45% | 1 | 5 | 0.00% |
GOOG240322C00123000 | 2024-03-04 10:50AM EDT | 123.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
GOOG240322C00124000 | 2024-03-11 9:41AM EDT | 124.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
GOOG240322C00125000 | 2024-03-11 11:42AM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
GOOG240322C00126000 | 2024-03-18 10:49AM EDT | 126.00 | 25.82 | 0.00 | 0.00 | +8.33 | +47.63% | 1 | 2 | 0.00% |
GOOG240322C00127000 | 2024-03-18 11:15AM EDT | 127.00 | 24.62 | 0.00 | 0.00 | +9.94 | +67.71% | 1 | 18 | 0.00% |
GOOG240322C00128000 | 2024-03-14 12:11PM EDT | 128.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
GOOG240322C00129000 | 2024-03-18 2:40PM EDT | 129.00 | 19.92 | 0.00 | 0.00 | +4.72 | +31.05% | 42 | 50 | 0.00% |
GOOG240322C00130000 | 2024-03-18 10:41AM EDT | 130.00 | 21.84 | 0.00 | 0.00 | +10.45 | +91.75% | 23 | 132 | 0.00% |
GOOG240322C00131000 | 2024-03-18 1:22PM EDT | 131.00 | 18.35 | 0.00 | 0.00 | +6.95 | +60.96% | 50 | 119 | 0.00% |
GOOG240322C00132000 | 2024-03-18 3:52PM EDT | 132.00 | 16.80 | 0.00 | 0.00 | +6.38 | +61.23% | 8 | 274 | 0.00% |
GOOG240322C00133000 | 2024-03-18 10:54AM EDT | 133.00 | 19.00 | 0.00 | 0.00 | +9.70 | +104.30% | 77 | 547 | 0.00% |
GOOG240322C00134000 | 2024-03-18 2:59PM EDT | 134.00 | 14.55 | 0.00 | 0.00 | +6.35 | +77.44% | 20 | 451 | 0.00% |
GOOG240322C00135000 | 2024-03-18 3:26PM EDT | 135.00 | 13.45 | 0.00 | 0.00 | +5.64 | +72.22% | 119 | 1,051 | 0.00% |
GOOG240322C00136000 | 2024-03-18 3:59PM EDT | 136.00 | 12.60 | 0.00 | 0.00 | +5.95 | +89.47% | 50 | 330 | 0.00% |
GOOG240322C00137000 | 2024-03-18 3:55PM EDT | 137.00 | 11.35 | 0.00 | 0.00 | +5.50 | +94.02% | 134 | 816 | 0.00% |
GOOG240322C00138000 | 2024-03-18 3:52PM EDT | 138.00 | 10.75 | 0.00 | 0.00 | +5.87 | +120.29% | 1,228 | 1,450 | 0.00% |
GOOG240322C00139000 | 2024-03-18 3:37PM EDT | 139.00 | 9.47 | 0.00 | 0.00 | +5.27 | +125.48% | 156 | 672 | 0.00% |
GOOG240322C00140000 | 2024-03-18 3:57PM EDT | 140.00 | 8.69 | 0.00 | 0.00 | +5.40 | +164.13% | 1,156 | 2,006 | 0.00% |
GOOG240322C00141000 | 2024-03-18 3:59PM EDT | 141.00 | 7.75 | 0.00 | 0.00 | +5.08 | +190.26% | 259 | 597 | 0.00% |
GOOG240322C00142000 | 2024-03-18 3:57PM EDT | 142.00 | 6.74 | 0.00 | 0.00 | +4.68 | +227.18% | 2,799 | 2,440 | 0.00% |
GOOG240322C00143000 | 2024-03-18 3:57PM EDT | 143.00 | 5.90 | 0.00 | 0.00 | +4.30 | +268.75% | 1,413 | 1,477 | 0.00% |
GOOG240322C00144000 | 2024-03-18 3:55PM EDT | 144.00 | 5.05 | 0.00 | 0.00 | +3.86 | +324.37% | 1,737 | 1,896 | 0.00% |
GOOG240322C00145000 | 2024-03-18 3:59PM EDT | 145.00 | 4.15 | 0.00 | 0.00 | +3.29 | +382.56% | 2,858 | 2,977 | 0.00% |
GOOG240322C00146000 | 2024-03-18 3:59PM EDT | 146.00 | 3.50 | 0.00 | 0.00 | +2.90 | +483.33% | 1,602 | 1,835 | 0.00% |
GOOG240322C00147000 | 2024-03-18 3:50PM EDT | 147.00 | 2.99 | 0.00 | 0.00 | +2.54 | +564.44% | 806 | 2,051 | 0.00% |
GOOG240322C00148000 | 2024-03-18 3:59PM EDT | 148.00 | 2.20 | 0.00 | 0.00 | +1.90 | +633.33% | 2,103 | 3,155 | 0.00% |
GOOG240322C00149000 | 2024-03-18 3:59PM EDT | 149.00 | 1.72 | 0.00 | 0.00 | +1.51 | +719.05% | 2,719 | 1,245 | 0.78% |
GOOG240322C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 1.33 | 0.00 | 0.00 | +1.19 | +850.00% | 17,781 | 8,525 | 3.13% |
GOOG240322C00152500 | 2024-03-18 3:59PM EDT | 152.50 | 0.66 | 0.00 | 0.00 | +0.58 | +725.00% | 25,072 | 8,748 | 6.25% |
GOOG240322C00155000 | 2024-03-18 3:59PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | +0.29 | +966.67% | 25,315 | 8,756 | 12.50% |
GOOG240322C00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.16 | 0.00 | 0.00 | +0.13 | +433.33% | 9,721 | 3,745 | 12.50% |
GOOG240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | +0.08 | +800.00% | 11,020 | 4,466 | 12.50% |
GOOG240322C00162500 | 2024-03-18 3:58PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | +0.04 | +200.00% | 2,185 | 1,171 | 25.00% |
GOOG240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 2,152 | 1,221 | 25.00% |
GOOG240322C00167500 | 2024-03-18 3:57PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 348 | 278 | 25.00% |
GOOG240322C00170000 | 2024-03-18 3:49PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 838 | 679 | 25.00% |
GOOG240322C00172500 | 2024-03-18 3:52PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 256 | 25.00% |
GOOG240322C00175000 | 2024-03-18 3:28PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 96 | 83 | 25.00% |
GOOG240322C00177500 | 2024-03-18 12:36PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 159 | 150 | 50.00% |
GOOG240322C00180000 | 2024-03-18 10:03AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 230 | 231 | 50.00% |
GOOG240322C00185000 | 2024-03-18 10:04AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 37 | 39 | 50.00% |
GOOG240322C00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | +0.01 | - | 15 | 15 | 50.00% |
GOOG240322C00205000 | 2024-02-28 11:06AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
GOOG240322C00215000 | 2024-03-14 11:15AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240322P00080000 | 2024-03-05 4:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
GOOG240322P00085000 | 2024-03-15 1:14PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
GOOG240322P00090000 | 2024-02-29 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
GOOG240322P00095000 | 2024-03-06 11:18AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 50.00% |
GOOG240322P00100000 | 2024-03-18 9:38AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
GOOG240322P00105000 | 2024-03-14 10:36AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
GOOG240322P00110000 | 2024-03-14 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
GOOG240322P00115000 | 2024-03-18 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
GOOG240322P00119000 | 2024-03-18 10:41AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 10 | 10 | 50.00% |
GOOG240322P00120000 | 2024-03-18 2:31PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 30 | 378 | 50.00% |
GOOG240322P00121000 | 2024-03-15 9:30AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
GOOG240322P00122000 | 2024-03-18 10:26AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 54 | 50.00% |
GOOG240322P00123000 | 2024-03-15 12:43PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 621 | 759 | 50.00% |
GOOG240322P00124000 | 2024-03-18 10:40AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 494 | 50.00% |
GOOG240322P00125000 | 2024-03-18 2:42PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 24 | 3,500 | 50.00% |
GOOG240322P00126000 | 2024-03-18 2:23PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 31 | 186 | 25.00% |
GOOG240322P00127000 | 2024-03-18 1:17PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 99 | 187 | 25.00% |
GOOG240322P00128000 | 2024-03-18 3:15PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 55 | 607 | 25.00% |
GOOG240322P00129000 | 2024-03-18 2:27PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 8 | 404 | 25.00% |
GOOG240322P00130000 | 2024-03-18 3:54PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 186 | 1,265 | 25.00% |
GOOG240322P00131000 | 2024-03-18 3:49PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 22 | 389 | 25.00% |
GOOG240322P00132000 | 2024-03-18 2:46PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 107 | 575 | 25.00% |
GOOG240322P00133000 | 2024-03-18 3:15PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | -0.09 | -81.82% | 100 | 509 | 25.00% |
GOOG240322P00134000 | 2024-03-18 3:37PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | -0.12 | -85.71% | 158 | 689 | 25.00% |
GOOG240322P00135000 | 2024-03-18 3:56PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | -0.17 | -89.47% | 916 | 2,191 | 25.00% |
GOOG240322P00136000 | 2024-03-18 3:37PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | -0.24 | -88.89% | 5,108 | 2,691 | 25.00% |
GOOG240322P00137000 | 2024-03-18 3:58PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | -0.31 | -88.57% | 245 | 1,117 | 12.50% |
GOOG240322P00138000 | 2024-03-18 3:59PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | -0.45 | -91.84% | 415 | 1,715 | 12.50% |
GOOG240322P00139000 | 2024-03-18 3:59PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | -0.63 | -90.00% | 991 | 1,712 | 12.50% |
GOOG240322P00140000 | 2024-03-18 3:57PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | -0.87 | -90.62% | 3,246 | 5,781 | 12.50% |
GOOG240322P00141000 | 2024-03-18 3:59PM EDT | 141.00 | 0.14 | 0.00 | 0.00 | -1.17 | -89.31% | 573 | 2,159 | 12.50% |
GOOG240322P00142000 | 2024-03-18 3:58PM EDT | 142.00 | 0.21 | 0.00 | 0.00 | -1.53 | -87.93% | 1,178 | 1,205 | 12.50% |
GOOG240322P00143000 | 2024-03-18 3:59PM EDT | 143.00 | 0.30 | 0.00 | 0.00 | -2.07 | -87.34% | 1,554 | 1,294 | 6.25% |
GOOG240322P00144000 | 2024-03-18 3:59PM EDT | 144.00 | 0.43 | 0.00 | 0.00 | -2.46 | -85.12% | 4,089 | 2,288 | 6.25% |
GOOG240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.64 | 0.00 | 0.00 | -2.86 | -81.71% | 6,430 | 6,332 | 6.25% |
GOOG240322P00146000 | 2024-03-18 3:59PM EDT | 146.00 | 0.87 | 0.00 | 0.00 | -3.33 | -79.29% | 3,324 | 1,794 | 3.13% |
GOOG240322P00147000 | 2024-03-18 3:59PM EDT | 147.00 | 1.21 | 0.00 | 0.00 | -3.30 | -73.17% | 5,449 | 3,466 | 3.13% |
GOOG240322P00148000 | 2024-03-18 3:59PM EDT | 148.00 | 1.60 | 0.00 | 0.00 | -13.30 | -89.26% | 7,410 | 2,844 | 0.78% |
GOOG240322P00149000 | 2024-03-18 3:59PM EDT | 149.00 | 2.11 | 0.00 | 0.00 | -5.14 | -70.90% | 5,007 | 1,026 | 0.00% |
GOOG240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | -3.70 | -57.81% | 16,296 | 4,575 | 0.00% |
GOOG240322P00152500 | 2024-03-18 3:57PM EDT | 152.50 | 4.60 | 0.00 | 0.00 | -5.65 | -55.12% | 3,199 | 1,487 | 0.00% |
GOOG240322P00155000 | 2024-03-18 2:56PM EDT | 155.00 | 7.02 | 0.00 | 0.00 | -4.58 | -39.48% | 355 | 235 | 0.00% |
GOOG240322P00157500 | 2024-03-18 3:46PM EDT | 157.50 | 9.00 | 0.00 | 0.00 | -8.45 | -48.42% | 158 | 58 | 0.00% |
GOOG240322P00160000 | 2024-03-18 3:11PM EDT | 160.00 | 11.47 | 0.00 | 0.00 | +11.47 | - | 69 | 38 | 0.00% |
GOOG240322P00162500 | 2024-03-18 10:52AM EDT | 162.50 | 10.84 | 0.00 | 0.00 | +10.84 | - | 1 | 1 | 0.00% |
GOOG240322P00165000 | 2024-03-18 1:23PM EDT | 165.00 | 15.66 | 0.00 | 0.00 | +15.66 | - | 6 | 5 | 0.00% |
GOOG240322P00170000 | 2024-03-18 10:20AM EDT | 170.00 | 19.01 | 0.00 | 0.00 | +19.01 | - | 2 | 1 | 0.00% |
GOOG240322P00215000 | 2024-03-18 3:55PM EDT | 215.00 | 66.50 | 0.00 | 0.00 | +66.50 | - | 1 | 0 | 0.00% |