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 | 67.60 | 67.85 | +9.35 | +15.02% | 3 | 6 | 301.95% |
GOOG240322C00085000 | 2024-03-18 3:50PM EDT | 85.00 | 63.70 | 62.45 | 62.70 | +6.35 | +11.07% | 1 | 3 | 251.56% |
GOOG240322C00090000 | 2024-03-15 3:39PM EDT | 90.00 | 52.39 | 57.45 | 57.75 | 0.00 | - | 5 | 6 | 232.42% |
GOOG240322C00100000 | 2024-03-15 1:56PM EDT | 100.00 | 41.85 | 47.45 | 47.95 | 0.00 | - | 20 | 231 | 200.39% |
GOOG240322C00110000 | 2024-03-15 10:06AM EDT | 110.00 | 32.82 | 37.40 | 37.90 | 0.00 | - | 1 | 25 | 152.73% |
GOOG240322C00115000 | 2024-03-18 9:30AM EDT | 115.00 | 34.88 | 32.70 | 33.05 | +11.74 | +50.73% | 1 | 8 | 149.80% |
GOOG240322C00120000 | 2024-03-18 9:54AM EDT | 120.00 | 31.50 | 27.70 | 28.05 | +9.23 | +41.45% | 1 | 5 | 128.71% |
GOOG240322C00123000 | 2024-03-04 10:50AM EDT | 123.00 | 12.12 | 24.40 | 24.95 | 0.00 | - | 2 | 1 | 104.10% |
GOOG240322C00124000 | 2024-03-11 9:41AM EDT | 124.00 | 15.00 | 23.40 | 23.90 | 0.00 | - | 2 | 6 | 98.44% |
GOOG240322C00125000 | 2024-03-11 11:42AM EDT | 125.00 | 15.00 | 22.50 | 22.90 | 0.00 | - | 1 | 38 | 98.05% |
GOOG240322C00126000 | 2024-03-18 10:49AM EDT | 126.00 | 25.82 | 21.50 | 22.05 | +8.33 | +47.63% | 1 | 2 | 98.63% |
GOOG240322C00127000 | 2024-03-18 11:15AM EDT | 127.00 | 24.62 | 20.50 | 20.90 | +9.94 | +67.71% | 1 | 18 | 90.33% |
GOOG240322C00128000 | 2024-03-14 12:11PM EDT | 128.00 | 15.75 | 19.65 | 20.20 | 0.00 | - | 2 | 45 | 97.95% |
GOOG240322C00129000 | 2024-03-18 2:40PM EDT | 129.00 | 19.92 | 18.45 | 18.85 | +4.72 | +31.05% | 42 | 50 | 79.69% |
GOOG240322C00130000 | 2024-03-18 10:41AM EDT | 130.00 | 21.84 | 17.65 | 17.95 | +10.45 | +91.75% | 23 | 132 | 83.98% |
GOOG240322C00131000 | 2024-03-18 1:22PM EDT | 131.00 | 18.35 | 16.65 | 17.05 | +6.95 | +60.96% | 50 | 119 | 82.23% |
GOOG240322C00132000 | 2024-03-18 3:52PM EDT | 132.00 | 16.80 | 15.60 | 16.30 | +6.38 | +61.23% | 8 | 274 | 82.23% |
GOOG240322C00133000 | 2024-03-18 10:54AM EDT | 133.00 | 19.00 | 14.55 | 15.05 | +9.70 | +104.30% | 77 | 547 | 71.97% |
GOOG240322C00134000 | 2024-03-18 2:59PM EDT | 134.00 | 14.55 | 13.65 | 14.05 | +6.35 | +77.44% | 20 | 451 | 70.02% |
GOOG240322C00135000 | 2024-03-19 9:36AM EDT | 135.00 | 13.50 | 12.40 | 12.85 | +5.69 | +72.86% | 4 | 1,051 | 56.06% |
GOOG240322C00136000 | 2024-03-18 3:59PM EDT | 136.00 | 12.60 | 11.50 | 11.90 | +5.95 | +89.47% | 50 | 330 | 55.76% |
GOOG240322C00137000 | 2024-03-19 9:30AM EDT | 137.00 | 12.16 | 10.65 | 11.10 | +6.31 | +107.86% | 2 | 816 | 58.50% |
GOOG240322C00138000 | 2024-03-19 9:43AM EDT | 138.00 | 9.90 | 9.70 | 9.95 | +5.02 | +102.87% | 2 | 1,450 | 52.54% |
GOOG240322C00139000 | 2024-03-19 9:32AM EDT | 139.00 | 9.86 | 8.45 | 8.95 | +5.66 | +134.76% | 1 | 672 | 52.25% |
GOOG240322C00140000 | 2024-03-19 9:35AM EDT | 140.00 | 8.39 | 7.80 | 8.25 | +5.10 | +155.02% | 50 | 2,006 | 55.66% |
GOOG240322C00141000 | 2024-03-18 3:59PM EDT | 141.00 | 7.75 | 6.70 | 6.90 | +5.08 | +190.26% | 259 | 597 | 41.94% |
GOOG240322C00142000 | 2024-03-19 9:40AM EDT | 142.00 | 6.12 | 5.95 | 6.10 | +4.06 | +197.09% | 16 | 2,440 | 42.36% |
GOOG240322C00143000 | 2024-03-19 9:41AM EDT | 143.00 | 5.05 | 5.10 | 5.30 | +3.45 | +215.63% | 8 | 1,477 | 41.70% |
GOOG240322C00144000 | 2024-03-19 9:45AM EDT | 144.00 | 4.28 | 4.10 | 4.25 | +3.09 | +259.66% | 19 | 1,896 | 35.35% |
GOOG240322C00145000 | 2024-03-19 9:43AM EDT | 145.00 | 3.60 | 3.30 | 3.45 | +2.74 | +318.60% | 7 | 2,977 | 33.47% |
GOOG240322C00146000 | 2024-03-19 9:44AM EDT | 146.00 | 2.86 | 2.64 | 2.69 | +2.26 | +376.67% | 24 | 1,835 | 31.37% |
GOOG240322C00147000 | 2024-03-19 9:47AM EDT | 147.00 | 2.03 | 2.17 | 2.22 | +1.58 | +351.11% | 91 | 2,051 | 32.94% |
GOOG240322C00148000 | 2024-03-19 9:46AM EDT | 148.00 | 1.73 | 1.53 | 1.57 | +1.43 | +476.67% | 192 | 3,155 | 30.23% |
GOOG240322C00149000 | 2024-03-19 9:45AM EDT | 149.00 | 1.23 | 1.13 | 1.16 | +1.02 | +485.71% | 479 | 1,245 | 30.03% |
GOOG240322C00150000 | 2024-03-19 9:48AM EDT | 150.00 | 0.84 | 0.82 | 0.86 | +0.70 | +500.00% | 1,254 | 8,525 | 30.42% |
GOOG240322C00152500 | 2024-03-19 9:47AM EDT | 152.50 | 0.35 | 0.36 | 0.38 | +0.27 | +337.50% | 4,993 | 8,748 | 31.35% |
GOOG240322C00155000 | 2024-03-19 9:47AM EDT | 155.00 | 0.16 | 0.16 | 0.17 | +0.13 | +433.33% | 1,474 | 8,756 | 33.11% |
GOOG240322C00157500 | 2024-03-19 9:46AM EDT | 157.50 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 945 | 3,745 | 36.72% |
GOOG240322C00160000 | 2024-03-19 9:46AM EDT | 160.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 356 | 4,466 | 40.04% |
GOOG240322C00162500 | 2024-03-19 9:45AM EDT | 162.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 33 | 1,171 | 43.36% |
GOOG240322C00165000 | 2024-03-19 9:42AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 50 | 1,221 | 47.27% |
GOOG240322C00167500 | 2024-03-18 3:57PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 348 | 278 | 50.00% |
GOOG240322C00170000 | 2024-03-19 9:39AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 679 | 53.13% |
GOOG240322C00172500 | 2024-03-18 3:52PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 317 | 256 | 51.56% |
GOOG240322C00175000 | 2024-03-19 9:33AM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 22 | 83 | 62.50% |
GOOG240322C00177500 | 2024-03-18 12:36PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 159 | 150 | 60.94% |
GOOG240322C00180000 | 2024-03-18 10:03AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 230 | 231 | 65.63% |
GOOG240322C00185000 | 2024-03-18 10:04AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 39 | 71.88% |
GOOG240322C00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 15 | 15 | 93.75% |
GOOG240322C00205000 | 2024-02-28 11:06AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 100.00% |
GOOG240322C00215000 | 2024-03-14 11:15AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 115.63% |
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 | 0.01 | 0.00 | - | 2 | 14 | 187.50% |
GOOG240322P00085000 | 2024-03-15 1:14PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 168.75% |
GOOG240322P00090000 | 2024-02-29 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
GOOG240322P00095000 | 2024-03-06 11:18AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 137.50% |
GOOG240322P00100000 | 2024-03-18 9:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 121.88% |
GOOG240322P00105000 | 2024-03-14 10:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 106.25% |
GOOG240322P00110000 | 2024-03-14 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 297 | 93.75% |
GOOG240322P00115000 | 2024-03-18 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 81.25% |
GOOG240322P00119000 | 2024-03-18 10:41AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 10 | 68.75% |
GOOG240322P00120000 | 2024-03-18 2:31PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 378 | 67.19% |
GOOG240322P00121000 | 2024-03-15 9:30AM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 65.63% |
GOOG240322P00122000 | 2024-03-18 10:26AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 54 | 62.50% |
GOOG240322P00123000 | 2024-03-15 12:43PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 621 | 759 | 59.38% |
GOOG240322P00124000 | 2024-03-18 10:40AM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 494 | 61.72% |
GOOG240322P00125000 | 2024-03-18 2:42PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 3,500 | 54.69% |
GOOG240322P00126000 | 2024-03-18 2:23PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 186 | 53.13% |
GOOG240322P00127000 | 2024-03-18 1:17PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 187 | 50.00% |
GOOG240322P00128000 | 2024-03-18 3:15PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 55 | 607 | 51.56% |
GOOG240322P00129000 | 2024-03-18 2:27PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 404 | 48.44% |
GOOG240322P00130000 | 2024-03-18 3:54PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 186 | 1,265 | 46.09% |
GOOG240322P00131000 | 2024-03-18 3:49PM EDT | 131.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 22 | 389 | 47.27% |
GOOG240322P00132000 | 2024-03-19 9:30AM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1 | 575 | 44.53% |
GOOG240322P00133000 | 2024-03-18 3:15PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 100 | 509 | 41.80% |
GOOG240322P00134000 | 2024-03-18 3:37PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 158 | 689 | 39.06% |
GOOG240322P00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 20 | 2,191 | 38.67% |
GOOG240322P00136000 | 2024-03-19 9:30AM EDT | 136.00 | 0.04 | 0.02 | 0.03 | -0.23 | -85.19% | 1 | 2,691 | 35.74% |
GOOG240322P00137000 | 2024-03-18 3:58PM EDT | 137.00 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 2 | 1,117 | 34.38% |
GOOG240322P00138000 | 2024-03-19 9:32AM EDT | 138.00 | 0.04 | 0.04 | 0.05 | -0.45 | -91.84% | 27 | 1,715 | 32.62% |
GOOG240322P00139000 | 2024-03-19 9:30AM EDT | 139.00 | 0.06 | 0.06 | 0.07 | -0.64 | -91.43% | 1 | 1,712 | 31.35% |
GOOG240322P00140000 | 2024-03-19 9:45AM EDT | 140.00 | 0.09 | 0.09 | 0.10 | -0.87 | -90.62% | 391 | 5,781 | 30.27% |
GOOG240322P00141000 | 2024-03-19 9:46AM EDT | 141.00 | 0.13 | 0.13 | 0.15 | -1.18 | -90.08% | 75 | 2,159 | 29.40% |
GOOG240322P00142000 | 2024-03-19 9:47AM EDT | 142.00 | 0.23 | 0.21 | 0.24 | -1.51 | -86.78% | 164 | 1,205 | 29.20% |
GOOG240322P00143000 | 2024-03-19 9:47AM EDT | 143.00 | 0.34 | 0.33 | 0.35 | -2.03 | -85.65% | 379 | 1,294 | 28.42% |
GOOG240322P00144000 | 2024-03-19 9:47AM EDT | 144.00 | 0.50 | 0.50 | 0.51 | -2.39 | -82.70% | 852 | 2,288 | 27.74% |
GOOG240322P00145000 | 2024-03-19 9:47AM EDT | 145.00 | 0.75 | 0.69 | 0.72 | -2.75 | -78.57% | 943 | 6,332 | 26.91% |
GOOG240322P00146000 | 2024-03-19 9:48AM EDT | 146.00 | 1.05 | 1.03 | 1.06 | -3.15 | -75.00% | 1,255 | 1,794 | 27.10% |
GOOG240322P00147000 | 2024-03-19 9:47AM EDT | 147.00 | 1.46 | 1.44 | 1.47 | -3.05 | -67.63% | 725 | 3,466 | 26.91% |
GOOG240322P00148000 | 2024-03-19 9:47AM EDT | 148.00 | 1.92 | 1.79 | 1.83 | -12.98 | -87.11% | 1,132 | 2,844 | 24.32% |
GOOG240322P00149000 | 2024-03-19 9:46AM EDT | 149.00 | 2.35 | 2.49 | 2.54 | -4.90 | -67.59% | 376 | 1,026 | 25.88% |
GOOG240322P00150000 | 2024-03-19 9:46AM EDT | 150.00 | 3.00 | 3.05 | 3.15 | -3.40 | -53.12% | 422 | 4,575 | 23.95% |
GOOG240322P00152500 | 2024-03-19 9:45AM EDT | 152.50 | 5.10 | 5.05 | 5.20 | -5.15 | -50.24% | 69 | 1,487 | 20.70% |
GOOG240322P00155000 | 2024-03-19 9:40AM EDT | 155.00 | 7.44 | 7.15 | 7.45 | -4.16 | -35.86% | 3 | 235 | 0.00% |
GOOG240322P00157500 | 2024-03-19 9:40AM EDT | 157.50 | 9.57 | 9.65 | 9.95 | -7.88 | -45.16% | 13 | 58 | 0.00% |
GOOG240322P00160000 | 2024-03-19 9:40AM EDT | 160.00 | 12.02 | 11.85 | 12.40 | +12.02 | +2,185.45% | 13 | 38 | 0.00% |
GOOG240322P00162500 | 2024-03-18 10:52AM EDT | 162.50 | 10.84 | 14.60 | 15.10 | +10.84 | - | 1 | 1 | 0.00% |
GOOG240322P00165000 | 2024-03-18 1:23PM EDT | 165.00 | 15.66 | 17.10 | 17.55 | +15.66 | - | 6 | 5 | 0.00% |
GOOG240322P00170000 | 2024-03-18 10:20AM EDT | 170.00 | 19.01 | 22.00 | 22.45 | +19.01 | - | 2 | 1 | 0.00% |
GOOG240322P00215000 | 2024-03-18 3:55PM EDT | 215.00 | 66.50 | 67.10 | 67.35 | +66.50 | - | 1 | 0 | 0.00% |