| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190524C00880000 | 2019-05-09 12:17PM EDT | 880.00 | 245.10 | 277.50 | 286.80 | 0.00 | - | 2 | 2 | 138.50% |
| GOOG190524C00970000 | 2019-05-07 3:33PM EDT | 970.00 | 193.60 | 188.10 | 197.50 | 0.00 | - | - | 1 | 65.53% |
| GOOG190524C01050000 | 2019-05-10 3:32PM EDT | 1,050.00 | 122.26 | 108.50 | 117.20 | 0.00 | - | 16 | 8 | 64.76% |
| GOOG190524C01087500 | 2019-05-16 2:17PM EDT | 1,087.50 | 94.30 | 71.90 | 80.30 | 0.00 | - | 1 | 8 | 49.74% |
| GOOG190524C01117500 | 2019-05-15 12:33PM EDT | 1,117.50 | 44.50 | 44.30 | 51.00 | 0.00 | - | 11 | 16 | 37.05% |
| GOOG190524C01122500 | 2019-05-15 2:43PM EDT | 1,122.50 | 49.10 | 40.30 | 46.70 | 0.00 | - | 121 | 108 | 36.10% |
| GOOG190524C01147500 | 2019-05-16 9:52AM EDT | 1,147.50 | 33.70 | 20.80 | 26.10 | 0.00 | - | 6 | 34 | 30.01% |
| GOOG190524C01152500 | 2019-05-17 3:51PM EDT | 1,152.50 | 20.64 | 18.10 | 22.10 | -12.06 | -36.88% | 25 | 38 | 28.29% |
| GOOG190524C01162500 | 2019-05-17 3:53PM EDT | 1,162.50 | 15.20 | 13.20 | 15.20 | -7.70 | -33.62% | 63 | 44 | 25.73% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190524P01082500 | 2019-05-15 9:30AM EDT | 1,082.50 | 0.45 | 0.30 | 0.80 | -5.43 | -92.35% | 2 | 14 | 32.20% |
| GOOG190524P01085000 | 2019-05-17 11:36AM EDT | 1,085.00 | 0.35 | 0.45 | 1.00 | -0.54 | -60.67% | 1 | 76 | 32.76% |
| GOOG190524P01087500 | 2019-05-17 12:26PM EDT | 1,087.50 | 0.50 | 0.50 | 1.10 | +0.10 | +25.00% | 2 | 28 | 32.51% |
| GOOG190524P01092500 | 2019-05-17 3:31PM EDT | 1,092.50 | 0.95 | 0.65 | 1.30 | -1.40 | -59.57% | 10 | 12 | 31.86% |
| GOOG190524P01095000 | 2019-05-17 3:15PM EDT | 1,095.00 | 0.98 | 0.70 | 1.40 | +0.48 | +96.00% | 1 | 17 | 31.46% |
| GOOG190524P01097500 | 2019-05-17 3:36PM EDT | 1,097.50 | 1.21 | 0.80 | 1.50 | -0.08 | -6.20% | 12 | 14 | 31.02% |
| GOOG190524P01112500 | 2019-05-17 1:59PM EDT | 1,112.50 | 1.10 | 1.50 | 2.15 | +0.10 | +10.00% | 1 | 4 | 27.83% |
| GOOG190524P01117500 | 2019-05-17 3:41PM EDT | 1,117.50 | 2.75 | 1.85 | 3.10 | +1.77 | +180.61% | 3 | 118 | 28.82% |
| GOOG190524P01122500 | 2019-05-17 3:09PM EDT | 1,122.50 | 2.85 | 2.45 | 2.75 | +1.55 | +119.23% | 11 | 17 | 25.53% |
| GOOG190524P01132500 | 2019-05-17 3:42PM EDT | 1,132.50 | 4.70 | 3.70 | 5.50 | +3.05 | +184.85% | 22 | 21 | 27.66% |
| GOOG190524P01137500 | 2019-05-17 3:52PM EDT | 1,137.50 | 5.00 | 4.70 | 6.70 | +2.90 | +138.10% | 16 | 22 | 27.48% |
| GOOG190524P01142500 | 2019-05-17 3:52PM EDT | 1,142.50 | 6.03 | 5.60 | 6.50 | +3.43 | +131.92% | 22 | 39 | 24.21% |