Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240830C00095000 | 2024-08-14 11:11AM EDT | 95.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240830C00100000 | 2024-08-23 1:16PM EDT | 100.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GOOG240830C00105000 | 2024-08-23 11:14AM EDT | 105.00 | 61.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GOOG240830C00110000 | 2024-08-20 12:57PM EDT | 110.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830C00120000 | 2024-08-23 10:14AM EDT | 120.00 | 47.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOG240830C00125000 | 2024-08-21 12:18PM EDT | 125.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830C00130000 | 2024-08-23 10:17AM EDT | 130.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOG240830C00135000 | 2024-08-21 10:50AM EDT | 135.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830C00140000 | 2024-08-23 11:29AM EDT | 140.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
GOOG240830C00144000 | 2024-08-22 11:03AM EDT | 144.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240830C00145000 | 2024-08-27 11:18AM EDT | 145.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
GOOG240830C00147000 | 2024-08-26 9:31AM EDT | 147.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830C00148000 | 2024-08-27 10:04AM EDT | 148.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240830C00149000 | 2024-08-22 1:31PM EDT | 149.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240830C00150000 | 2024-08-27 10:59AM EDT | 150.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GOOG240830C00152500 | 2024-08-21 2:00PM EDT | 152.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
GOOG240830C00155000 | 2024-08-27 1:37PM EDT | 155.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
GOOG240830C00157500 | 2024-08-27 3:30PM EDT | 157.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOG240830C00160000 | 2024-08-27 3:50PM EDT | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
GOOG240830C00162500 | 2024-08-27 3:59PM EDT | 162.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
GOOG240830C00165000 | 2024-08-27 3:59PM EDT | 165.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
GOOG240830C00167500 | 2024-08-27 3:59PM EDT | 167.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,761 | 0 | 1.56% |
GOOG240830C00170000 | 2024-08-27 3:59PM EDT | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,709 | 0 | 6.25% |
GOOG240830C00172500 | 2024-08-27 3:59PM EDT | 172.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 12.50% |
GOOG240830C00175000 | 2024-08-27 3:58PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 12.50% |
GOOG240830C00177500 | 2024-08-27 3:31PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
GOOG240830C00180000 | 2024-08-27 3:44PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
GOOG240830C00182500 | 2024-08-27 1:22PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
GOOG240830C00185000 | 2024-08-27 3:46PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
GOOG240830C00187500 | 2024-08-27 12:48PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240830C00190000 | 2024-08-27 11:58AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
GOOG240830C00192500 | 2024-08-27 3:28PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOG240830C00195000 | 2024-08-27 10:38AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
GOOG240830C00200000 | 2024-08-27 10:42AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOG240830C00205000 | 2024-08-27 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GOOG240830C00210000 | 2024-08-26 9:45AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
GOOG240830C00215000 | 2024-08-23 2:32PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
GOOG240830C00220000 | 2024-08-22 2:48PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
GOOG240830C00225000 | 2024-08-22 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GOOG240830C00230000 | 2024-08-15 10:50AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOG240830C00235000 | 2024-08-19 9:53AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
GOOG240830C00240000 | 2024-08-19 1:45PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOG240830C00260000 | 2024-08-16 11:27AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240830P00100000 | 2024-08-21 11:05AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
GOOG240830P00105000 | 2024-08-06 3:52PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
GOOG240830P00110000 | 2024-08-14 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
GOOG240830P00115000 | 2024-08-27 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
GOOG240830P00120000 | 2024-08-23 12:32PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
GOOG240830P00125000 | 2024-08-19 3:47PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GOOG240830P00130000 | 2024-08-27 10:29AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOG240830P00135000 | 2024-08-27 1:42PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
GOOG240830P00140000 | 2024-08-27 1:12PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
GOOG240830P00143000 | 2024-08-21 9:49AM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
GOOG240830P00144000 | 2024-08-26 1:49PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
GOOG240830P00145000 | 2024-08-27 1:57PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
GOOG240830P00146000 | 2024-08-27 10:21AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
GOOG240830P00147000 | 2024-08-23 2:49PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
GOOG240830P00148000 | 2024-08-23 3:23PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
GOOG240830P00149000 | 2024-08-23 11:48AM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
GOOG240830P00150000 | 2024-08-27 2:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
GOOG240830P00152500 | 2024-08-27 3:42PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
GOOG240830P00155000 | 2024-08-27 3:58PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 25.00% |
GOOG240830P00157500 | 2024-08-27 3:54PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
GOOG240830P00160000 | 2024-08-27 3:58PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
GOOG240830P00162500 | 2024-08-27 3:59PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 6.25% |
GOOG240830P00165000 | 2024-08-27 3:59PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,569 | 0 | 3.13% |
GOOG240830P00167500 | 2024-08-27 3:59PM EDT | 167.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 0.00% |
GOOG240830P00170000 | 2024-08-27 3:59PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
GOOG240830P00172500 | 2024-08-27 2:50PM EDT | 172.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
GOOG240830P00175000 | 2024-08-27 3:42PM EDT | 175.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
GOOG240830P00177500 | 2024-08-27 2:25PM EDT | 177.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
GOOG240830P00180000 | 2024-08-27 1:37PM EDT | 180.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830P00182500 | 2024-08-23 10:40AM EDT | 182.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GOOG240830P00185000 | 2024-08-22 10:41AM EDT | 185.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOG240830P00187500 | 2024-08-23 3:57PM EDT | 187.50 | 20.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOG240830P00190000 | 2024-08-26 11:37AM EDT | 190.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GOOG240830P00195000 | 2024-08-15 3:38PM EDT | 195.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOG240830P00200000 | 2024-08-22 11:39AM EDT | 200.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOG240830P00205000 | 2024-07-31 11:38AM EDT | 205.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830P00210000 | 2024-08-21 3:12PM EDT | 210.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOG240830P00215000 | 2024-08-01 9:33AM EDT | 215.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG240830P00220000 | 2024-08-21 3:12PM EDT | 220.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240830P00235000 | 2024-08-22 3:40PM EDT | 235.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOG240830P00260000 | 2024-08-20 3:50PM EDT | 260.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |