| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190726C01030000 | 2019-06-26 11:38AM EDT | 2019-07-26 | 69.16 | 98.10 | 107.00 | 0.00 | - | - | 2 | 50.83% |
| GOOG190802C01030000 | 2019-06-25 3:05PM EDT | 2019-08-02 | 76.65 | 101.50 | 109.60 | 0.00 | - | - | 1 | 51.46% |
| GOOG190816C01030000 | 2019-07-18 11:30AM EDT | 2019-08-16 | 115.31 | 103.90 | 111.70 | 0.00 | - | 1 | 20 | 38.45% |
| GOOG190920C01030000 | 2019-07-18 10:01AM EDT | 2019-09-20 | 122.10 | 111.90 | 120.50 | 0.00 | - | 1 | 15 | 32.14% |
| GOOG200117C01030000 | 2019-07-16 1:46PM EDT | 2020-01-17 | 158.00 | 137.50 | 146.90 | 0.00 | - | 1 | 92 | 29.04% |
| GOOG200320C01030000 | 2019-06-11 9:39AM EDT | 2020-03-20 | 139.50 | 160.50 | 168.60 | 0.00 | - | 1 | 3 | 31.74% |
| GOOG210115C01030000 | 2019-06-03 10:16AM EDT | 2021-01-15 | 153.60 | 193.90 | 202.40 | 0.00 | - | 1 | 11 | 28.05% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190726P01030000 | 2019-07-19 2:37PM EDT | 2019-07-26 | 1.30 | 1.45 | 1.80 | -0.10 | -7.14% | 4 | 45 | 47.35% |
| GOOG190802P01030000 | 2019-07-19 11:48AM EDT | 2019-08-02 | 2.65 | 2.90 | 3.40 | +1.20 | +82.76% | 1 | 23 | 37.51% |
| GOOG190809P01030000 | 2019-07-17 10:49AM EDT | 2019-08-09 | 2.45 | 3.90 | 4.60 | 0.00 | - | 1 | 10 | 32.87% |
| GOOG190816P01030000 | 2019-07-19 3:11PM EDT | 2019-08-16 | 4.50 | 4.90 | 5.50 | -0.13 | -2.81% | 1 | 132 | 29.82% |
| GOOG190823P01030000 | 2019-07-10 2:15PM EDT | 2019-08-23 | 5.70 | 5.80 | 7.00 | 0.00 | - | - | 18 | 28.67% |
| GOOG190920P01030000 | 2019-07-19 1:37PM EDT | 2019-09-20 | 9.19 | 10.00 | 11.70 | +2.29 | +33.19% | 1 | 99 | 25.46% |
| GOOG200117P01030000 | 2019-07-18 2:39PM EDT | 2020-01-17 | 28.00 | 29.90 | 33.00 | 0.00 | - | 6 | 163 | 23.88% |
| GOOG200320P01030000 | 2019-06-05 11:57AM EDT | 2020-03-20 | 80.32 | 38.10 | 41.90 | 0.00 | - | - | 1 | 23.47% |
| GOOG210115P01030000 | 2019-07-15 10:34AM EDT | 2021-01-15 | 71.80 | 76.90 | 81.40 | 0.00 | - | 3 | 36 | 23.88% |