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 | 68.15 | 68.90 | +9.35 | +15.02% | 3 | 3 | 231.25% |
GOOG240322C00085000 | 2024-03-18 3:49PM EDT | 85.00 | 63.70 | 63.30 | 64.05 | +6.35 | +11.07% | 1 | 2 | 254.30% |
GOOG240322C00090000 | 2024-03-15 3:39PM EDT | 90.00 | 52.39 | 58.30 | 59.05 | 0.00 | - | 5 | 6 | 230.86% |
GOOG240322C00100000 | 2024-03-15 1:56PM EDT | 100.00 | 41.85 | 48.30 | 49.15 | 0.00 | - | 20 | 231 | 194.53% |
GOOG240322C00110000 | 2024-03-15 10:06AM EDT | 110.00 | 32.82 | 38.30 | 39.15 | 0.00 | - | 1 | 25 | 153.32% |
GOOG240322C00115000 | 2024-03-18 9:30AM EDT | 115.00 | 34.88 | 33.30 | 34.15 | +11.74 | +50.73% | 1 | 8 | 133.79% |
GOOG240322C00120000 | 2024-03-18 9:54AM EDT | 120.00 | 31.50 | 28.25 | 28.90 | +9.23 | +41.45% | 1 | 5 | 98.05% |
GOOG240322C00123000 | 2024-03-04 10:50AM EDT | 123.00 | 12.12 | 25.30 | 26.00 | 0.00 | - | 2 | 1 | 96.88% |
GOOG240322C00124000 | 2024-03-11 9:41AM EDT | 124.00 | 15.00 | 24.30 | 24.95 | 0.00 | - | 2 | 6 | 90.82% |
GOOG240322C00125000 | 2024-03-11 11:42AM EDT | 125.00 | 15.00 | 23.30 | 24.05 | 0.00 | - | 1 | 38 | 92.19% |
GOOG240322C00126000 | 2024-03-18 10:49AM EDT | 126.00 | 25.82 | 22.30 | 23.00 | +8.33 | +47.63% | 1 | 2 | 86.33% |
GOOG240322C00127000 | 2024-03-18 11:15AM EDT | 127.00 | 24.62 | 21.30 | 21.95 | +9.94 | +67.71% | 1 | 18 | 80.66% |
GOOG240322C00128000 | 2024-03-14 12:11PM EDT | 128.00 | 15.75 | 20.30 | 21.05 | 0.00 | - | 2 | 45 | 81.45% |
GOOG240322C00129000 | 2024-03-18 2:40PM EDT | 129.00 | 19.92 | 19.30 | 19.95 | +4.72 | +31.05% | 42 | 81 | 73.83% |
GOOG240322C00130000 | 2024-03-18 10:41AM EDT | 130.00 | 21.84 | 18.30 | 19.05 | +10.45 | +91.75% | 23 | 139 | 74.41% |
GOOG240322C00131000 | 2024-03-18 1:22PM EDT | 131.00 | 18.35 | 17.30 | 18.00 | +6.95 | +60.96% | 50 | 168 | 69.04% |
GOOG240322C00132000 | 2024-03-18 3:52PM EDT | 132.00 | 16.80 | 16.25 | 16.90 | +6.38 | +61.23% | 8 | 274 | 58.98% |
GOOG240322C00133000 | 2024-03-18 10:54AM EDT | 133.00 | 19.00 | 15.25 | 15.90 | +9.70 | +104.30% | 77 | 622 | 55.86% |
GOOG240322C00134000 | 2024-03-18 2:59PM EDT | 134.00 | 14.55 | 14.35 | 14.95 | +6.35 | +77.44% | 20 | 456 | 58.59% |
GOOG240322C00135000 | 2024-03-18 3:26PM EDT | 135.00 | 13.45 | 13.30 | 13.90 | +5.64 | +72.22% | 119 | 1,146 | 51.56% |
GOOG240322C00136000 | 2024-03-18 3:59PM EDT | 136.00 | 12.60 | 12.35 | 13.00 | +5.95 | +89.47% | 50 | 344 | 53.22% |
GOOG240322C00137000 | 2024-03-18 3:55PM EDT | 137.00 | 11.35 | 11.30 | 11.90 | +5.50 | +94.02% | 134 | 914 | 59.86% |
GOOG240322C00138000 | 2024-03-18 3:52PM EDT | 138.00 | 10.75 | 10.35 | 11.00 | +5.87 | +120.29% | 1,228 | 1,577 | 59.28% |
GOOG240322C00139000 | 2024-03-18 3:37PM EDT | 139.00 | 9.47 | 9.40 | 9.90 | +5.27 | +125.48% | 156 | 738 | 51.71% |
GOOG240322C00140000 | 2024-03-18 3:57PM EDT | 140.00 | 8.69 | 8.50 | 8.90 | +5.40 | +164.13% | 1,156 | 2,353 | 47.61% |
GOOG240322C00141000 | 2024-03-18 3:59PM EDT | 141.00 | 7.75 | 7.45 | 7.95 | +5.08 | +190.26% | 259 | 723 | 45.02% |
GOOG240322C00142000 | 2024-03-18 3:57PM EDT | 142.00 | 6.74 | 6.65 | 7.10 | +4.68 | +227.18% | 2,799 | 3,322 | 44.78% |
GOOG240322C00143000 | 2024-03-18 3:57PM EDT | 143.00 | 5.90 | 5.80 | 6.00 | +4.30 | +268.75% | 1,413 | 2,058 | 37.60% |
GOOG240322C00144000 | 2024-03-18 3:55PM EDT | 144.00 | 5.05 | 4.95 | 5.30 | +3.86 | +324.37% | 1,737 | 2,359 | 39.80% |
GOOG240322C00145000 | 2024-03-18 3:59PM EDT | 145.00 | 4.15 | 4.15 | 4.30 | +3.29 | +382.56% | 2,858 | 3,649 | 34.62% |
GOOG240322C00146000 | 2024-03-18 3:59PM EDT | 146.00 | 3.50 | 3.40 | 3.55 | +2.90 | +483.33% | 1,602 | 2,216 | 33.81% |
GOOG240322C00147000 | 2024-03-18 3:49PM EDT | 147.00 | 2.99 | 2.80 | 2.87 | +2.54 | +564.44% | 806 | 2,127 | 33.15% |
GOOG240322C00148000 | 2024-03-18 3:59PM EDT | 148.00 | 2.20 | 2.18 | 2.27 | +1.90 | +633.33% | 2,103 | 3,408 | 32.64% |
GOOG240322C00149000 | 2024-03-18 3:59PM EDT | 149.00 | 1.72 | 1.69 | 1.76 | +1.51 | +719.05% | 2,719 | 905 | 32.35% |
GOOG240322C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 1.33 | 1.28 | 1.35 | +1.19 | +850.00% | 17,781 | 4,973 | 32.40% |
GOOG240322C00152500 | 2024-03-18 3:59PM EDT | 152.50 | 0.66 | 0.61 | 0.66 | +0.58 | +725.00% | 25,072 | 974 | 33.11% |
GOOG240322C00155000 | 2024-03-18 3:59PM EDT | 155.00 | 0.32 | 0.30 | 0.33 | +0.29 | +966.67% | 25,315 | 1,628 | 35.01% |
GOOG240322C00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.16 | 0.16 | 0.18 | +0.13 | +433.33% | 9,721 | 987 | 37.70% |
GOOG240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.09 | 0.09 | 0.10 | +0.08 | +800.00% | 11,020 | 668 | 40.33% |
GOOG240322C00162500 | 2024-03-18 3:58PM EDT | 162.50 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 2,185 | 238 | 44.14% |
GOOG240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 2,152 | 173 | 47.85% |
GOOG240322C00167500 | 2024-03-18 3:57PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 348 | 72 | 50.00% |
GOOG240322C00170000 | 2024-03-18 3:49PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 838 | 74 | 52.34% |
GOOG240322C00172500 | 2024-03-18 3:52PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 317 | 22 | 55.47% |
GOOG240322C00175000 | 2024-03-18 3:28PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 96 | 1 | 53.13% |
GOOG240322C00177500 | 2024-03-18 12:36PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 159 | 1 | 57.81% |
GOOG240322C00180000 | 2024-03-18 10:03AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 230 | 7 | 62.50% |
GOOG240322C00185000 | 2024-03-18 10:04AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 2 | 70.31% |
GOOG240322C00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 15 | 0 | 93.75% |
GOOG240322C00205000 | 2024-02-28 11:06AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 98.44% |
GOOG240322C00215000 | 2024-03-14 11:15AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 112.50% |
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 | 156.25% |
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 | 61 | 125.00% |
GOOG240322P00105000 | 2024-03-14 10:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 109.38% |
GOOG240322P00110000 | 2024-03-14 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 297 | 96.88% |
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 | 13 | 71.88% |
GOOG240322P00120000 | 2024-03-18 2:31PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 378 | 68.75% |
GOOG240322P00121000 | 2024-03-15 9:30AM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 67.19% |
GOOG240322P00122000 | 2024-03-18 10:26AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 55 | 65.63% |
GOOG240322P00123000 | 2024-03-15 12:43PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 621 | 759 | 62.50% |
GOOG240322P00124000 | 2024-03-18 10:40AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 490 | 59.38% |
GOOG240322P00125000 | 2024-03-18 2:42PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 3,512 | 56.25% |
GOOG240322P00126000 | 2024-03-18 2:23PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 173 | 54.69% |
GOOG240322P00127000 | 2024-03-18 1:17PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 101 | 53.13% |
GOOG240322P00128000 | 2024-03-18 3:15PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 55 | 570 | 50.00% |
GOOG240322P00129000 | 2024-03-18 2:27PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 408 | 51.56% |
GOOG240322P00130000 | 2024-03-18 3:54PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 186 | 1,260 | 50.78% |
GOOG240322P00131000 | 2024-03-18 3:49PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 22 | 392 | 50.00% |
GOOG240322P00132000 | 2024-03-18 2:46PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 107 | 635 | 47.27% |
GOOG240322P00133000 | 2024-03-18 3:15PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 100 | 542 | 44.53% |
GOOG240322P00134000 | 2024-03-18 3:37PM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 158 | 791 | 44.14% |
GOOG240322P00135000 | 2024-03-18 3:56PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 916 | 2,379 | 41.41% |
GOOG240322P00136000 | 2024-03-18 3:37PM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.24 | -88.89% | 5,108 | 5,876 | 38.67% |
GOOG240322P00137000 | 2024-03-18 3:58PM EDT | 137.00 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 245 | 1,195 | 37.31% |
GOOG240322P00138000 | 2024-03-18 3:59PM EDT | 138.00 | 0.04 | 0.04 | 0.05 | -0.45 | -91.84% | 415 | 1,842 | 35.55% |
GOOG240322P00139000 | 2024-03-18 3:59PM EDT | 139.00 | 0.07 | 0.05 | 0.07 | -0.63 | -90.00% | 991 | 1,483 | 34.57% |
GOOG240322P00140000 | 2024-03-18 3:57PM EDT | 140.00 | 0.09 | 0.08 | 0.10 | -0.87 | -90.62% | 3,246 | 5,589 | 33.59% |
GOOG240322P00141000 | 2024-03-18 3:59PM EDT | 141.00 | 0.14 | 0.13 | 0.14 | -1.17 | -89.31% | 573 | 2,354 | 32.62% |
GOOG240322P00142000 | 2024-03-18 3:58PM EDT | 142.00 | 0.21 | 0.18 | 0.22 | -1.53 | -87.93% | 1,178 | 1,182 | 32.52% |
GOOG240322P00143000 | 2024-03-18 3:59PM EDT | 143.00 | 0.30 | 0.27 | 0.30 | -2.07 | -87.34% | 1,554 | 953 | 31.35% |
GOOG240322P00144000 | 2024-03-18 3:59PM EDT | 144.00 | 0.43 | 0.40 | 0.44 | -2.46 | -85.12% | 4,089 | 1,183 | 31.01% |
GOOG240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.64 | 0.59 | 0.63 | -2.86 | -81.71% | 6,430 | 4,460 | 30.66% |
GOOG240322P00146000 | 2024-03-18 3:59PM EDT | 146.00 | 0.87 | 0.83 | 0.86 | -3.33 | -79.29% | 3,324 | 96 | 29.93% |
GOOG240322P00147000 | 2024-03-18 3:59PM EDT | 147.00 | 1.21 | 1.16 | 1.20 | -3.30 | -73.17% | 5,449 | 333 | 29.93% |
GOOG240322P00148000 | 2024-03-18 3:59PM EDT | 148.00 | 1.60 | 1.58 | 1.64 | -13.30 | -89.26% | 7,410 | 19 | 30.23% |
GOOG240322P00149000 | 2024-03-18 3:59PM EDT | 149.00 | 2.11 | 2.06 | 2.14 | -5.14 | -70.90% | 5,007 | 120 | 30.08% |
GOOG240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 2.70 | 2.63 | 2.75 | -3.70 | -57.81% | 16,296 | 41 | 30.37% |
GOOG240322P00152500 | 2024-03-18 3:57PM EDT | 152.50 | 4.60 | 4.25 | 4.65 | -5.65 | -55.12% | 3,199 | 7 | 32.47% |
GOOG240322P00155000 | 2024-03-18 2:56PM EDT | 155.00 | 7.02 | 6.65 | 6.85 | -4.58 | -39.48% | 355 | 1 | 35.01% |
GOOG240322P00157500 | 2024-03-18 3:46PM EDT | 157.50 | 9.00 | 8.80 | 9.45 | -8.45 | -48.42% | 158 | 0 | 47.22% |
GOOG240322P00160000 | 2024-03-18 3:11PM EDT | 160.00 | 11.47 | 11.15 | 11.85 | +11.47 | - | 69 | 0 | 52.15% |
GOOG240322P00162500 | 2024-03-18 10:52AM EDT | 162.50 | 10.84 | 13.65 | 14.35 | +10.84 | - | 1 | 0 | 60.01% |
GOOG240322P00165000 | 2024-03-18 1:23PM EDT | 165.00 | 15.66 | 16.10 | 16.85 | +15.66 | - | 6 | 0 | 67.58% |
GOOG240322P00170000 | 2024-03-18 10:20AM EDT | 170.00 | 19.01 | 21.15 | 21.80 | +19.01 | - | 2 | 0 | 79.00% |
GOOG240322P00215000 | 2024-03-18 3:55PM EDT | 215.00 | 66.50 | 66.20 | 66.85 | +66.50 | - | 1 | 0 | 112.50% |