Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,036.86+5.50 (+0.27%)
At close: 4:00PM EST
2,035.00 -1.86 (-0.09%)
After hours: 7:59PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210305C01110000 | 2021-02-17 9:41AM EST | 1,110.00 | 931.00 | 921.10 | 934.60 | 0.00 | - | 1 | 2 | 181.79% |
| GOOG210305C01160000 | 2021-02-17 9:41AM EST | 1,160.00 | 961.16 | 871.10 | 884.60 | 0.00 | - | 7 | 0 | 169.65% |
| GOOG210305C01170000 | 2021-02-19 12:39PM EST | 1,170.00 | 935.20 | 861.10 | 874.60 | 0.00 | - | 3 | 3 | 167.29% |
| GOOG210305C01320000 | 2021-02-19 12:39PM EST | 1,320.00 | 785.30 | 711.10 | 723.70 | 0.00 | - | 3 | 3 | 124.51% |
| GOOG210305C01470000 | 2021-02-23 10:48AM EST | 1,470.00 | 558.30 | 561.30 | 575.40 | -31.70 | -5.37% | 1 | 2 | 109.68% |
| GOOG210305C01550000 | 2021-02-19 3:43PM EST | 1,550.00 | 462.00 | 481.40 | 494.80 | 0.00 | - | 1 | 2 | 91.41% |
| GOOG210305C01600000 | 2021-02-26 2:35PM EST | 1,600.00 | 452.85 | 431.50 | 444.70 | -37.15 | -7.58% | 1 | 6 | 82.04% |
| GOOG210305C01620000 | 2021-02-16 2:22PM EST | 1,620.00 | 516.20 | 411.50 | 425.50 | 0.00 | - | 1 | 1 | 81.71% |
| GOOG210305C01630000 | 2021-02-16 2:22PM EST | 1,630.00 | 424.01 | 401.60 | 414.10 | -73.89 | -14.84% | 4 | 1 | 74.07% |
| GOOG210305C01640000 | 2021-02-03 9:32AM EST | 1,640.00 | 394.30 | 391.60 | 405.10 | 0.00 | - | - | 1 | 76.78% |
| GOOG210305C01650000 | 2021-02-26 3:02PM EST | 1,650.00 | 406.13 | 381.60 | 394.20 | -11.67 | -2.79% | 3 | 3 | 71.02% |
| GOOG210305C01710000 | 2021-01-28 1:34PM EST | 1,710.00 | 207.23 | 321.80 | 334.40 | 0.00 | - | - | 1 | 62.06% |
| GOOG210305C01720000 | 2021-02-26 2:25PM EST | 1,720.00 | 323.81 | 311.90 | 325.40 | -83.05 | -20.41% | 10 | 1 | 63.94% |
| GOOG210305C01730000 | 2021-02-19 10:35AM EST | 1,730.00 | 396.85 | 301.90 | 316.20 | 0.00 | - | 1 | 0 | 64.28% |
| GOOG210305C01750000 | 2021-02-19 2:25PM EST | 1,750.00 | 315.98 | 282.00 | 295.20 | -0.32 | -0.10% | 5 | 6 | 58.09% |
| GOOG210305C01760000 | 2021-02-18 10:57AM EST | 1,760.00 | 306.09 | 272.10 | 285.70 | -50.76 | -14.22% | 5 | 15 | 57.84% |
| GOOG210305C01775000 | 2021-02-02 9:32AM EST | 1,775.00 | 189.00 | 257.20 | 271.10 | 0.00 | - | - | 2 | 56.20% |
| GOOG210305C01780000 | 2021-02-04 3:13PM EST | 1,780.00 | 282.20 | 249.50 | 266.80 | 0.00 | - | 1 | 1 | 76.95% |
| GOOG210305C01790000 | 2021-02-16 3:00PM EST | 1,790.00 | 335.40 | 240.80 | 257.00 | 0.00 | - | - | 1 | 52.21% |
| GOOG210305C01800000 | 2021-02-24 2:40PM EST | 1,800.00 | 289.00 | 232.50 | 247.00 | 0.00 | - | 10 | 21 | 53.83% |
| GOOG210305C01805000 | 2021-02-23 10:17AM EST | 1,805.00 | 232.29 | 227.60 | 241.70 | 0.00 | - | 1 | 3 | 52.48% |
| GOOG210305C01810000 | 2021-02-22 2:51PM EST | 1,810.00 | 270.90 | 221.10 | 236.70 | 0.00 | - | 3 | 2 | 69.57% |
| GOOG210305C01815000 | 2021-02-19 9:39AM EST | 1,815.00 | 275.90 | 217.70 | 230.50 | 0.00 | - | 2 | 4 | 65.94% |
| GOOG210305C01820000 | 2021-02-22 1:50PM EST | 1,820.00 | 233.60 | 212.70 | 227.40 | -18.80 | -7.45% | 4 | 15 | 50.94% |
| GOOG210305C01825000 | 2021-02-10 10:54AM EST | 1,825.00 | 231.10 | 205.80 | 219.00 | -29.20 | -11.22% | 1 | 2 | 60.40% |
| GOOG210305C01827500 | 2021-02-10 10:54AM EST | 1,827.50 | 257.90 | 203.40 | 219.70 | 0.00 | - | - | 1 | 66.33% |
| GOOG210305C01830000 | 2021-02-22 3:04PM EST | 1,830.00 | 208.20 | 203.00 | 214.10 | 0.00 | - | 2 | 3 | 59.49% |
| GOOG210305C01835000 | 2021-02-02 1:38PM EST | 1,835.00 | 133.00 | 196.60 | 210.40 | 0.00 | - | 3 | 1 | 61.05% |
| GOOG210305C01837500 | 2021-02-10 1:15PM EST | 1,837.50 | 254.40 | 194.10 | 208.00 | 0.00 | - | 1 | 1 | 60.67% |
| GOOG210305C01840000 | 2021-02-19 12:36PM EST | 1,840.00 | 198.59 | 193.20 | 204.40 | 0.00 | - | 2 | 18 | 57.84% |
| GOOG210305C01842500 | 2021-02-10 1:15PM EST | 1,842.50 | 249.60 | 190.70 | 204.80 | 0.00 | - | - | - | 62.88% |
| GOOG210305C01845000 | 2021-02-23 1:02PM EST | 1,845.00 | 195.60 | 187.40 | 199.30 | 0.00 | - | 3 | 14 | 56.49% |
| GOOG210305C01847500 | 2021-02-09 3:11PM EST | 1,847.50 | 250.20 | 185.00 | 197.50 | 0.00 | - | - | 1 | 57.34% |
| GOOG210305C01850000 | 2021-02-26 12:14PM EST | 1,850.00 | 215.64 | 182.00 | 194.30 | -12.36 | -5.42% | 12 | 8 | 55.34% |
| GOOG210305C01852500 | 2021-02-09 3:11PM EST | 1,852.50 | 245.40 | 179.50 | 194.40 | 0.00 | - | - | 1 | 59.74% |
| GOOG210305C01855000 | 2021-02-17 11:18AM EST | 1,855.00 | 201.50 | 177.10 | 191.80 | +24.90 | +14.10% | 1 | 8 | 58.95% |
| GOOG210305C01860000 | 2021-02-23 3:56PM EST | 1,860.00 | 186.30 | 172.30 | 187.00 | -47.70 | -20.38% | 5 | 4 | 58.09% |
| GOOG210305C01862500 | 2021-02-09 10:05AM EST | 1,862.50 | 177.70 | 169.90 | 184.40 | 0.00 | - | 1 | 4 | 57.31% |
| GOOG210305C01865000 | 2021-02-17 11:18AM EST | 1,865.00 | 167.69 | 167.50 | 179.90 | 0.00 | - | 1 | 5 | 53.06% |
| GOOG210305C01867500 | 2021-02-25 3:23PM EST | 1,867.50 | 170.80 | 164.60 | 177.50 | 0.00 | - | 1 | 10 | 52.66% |
| GOOG210305C01870000 | 2021-02-25 12:58PM EST | 1,870.00 | 178.91 | 164.20 | 178.20 | 0.00 | - | 3 | 10 | 57.67% |
| GOOG210305C01875000 | 2021-02-01 10:44AM EST | 1,875.00 | 168.70 | 157.70 | 172.90 | +83.70 | +98.47% | 1 | 1 | 55.94% |
| GOOG210305C01877500 | 2021-02-23 12:24PM EST | 1,877.50 | 154.70 | 157.00 | 169.50 | 0.00 | - | 1 | 4 | 53.82% |
| GOOG210305C01880000 | 2021-02-26 2:00PM EST | 1,880.00 | 176.90 | 154.70 | 167.90 | -29.50 | -14.29% | 3 | 10 | 54.69% |
| GOOG210305C01882500 | 2021-01-26 10:24AM EST | 1,882.50 | 167.60 | 152.30 | 166.50 | 0.00 | - | 2 | 6 | 55.81% |
| GOOG210305C01885000 | 2021-02-22 9:56AM EST | 1,885.00 | 158.50 | 149.90 | 164.00 | 0.00 | - | 1 | 5 | 55.17% |
| GOOG210305C01890000 | 2021-02-23 1:01PM EST | 1,890.00 | 147.00 | 145.20 | 159.40 | 0.00 | - | 1 | 4 | 54.50% |
| GOOG210305C01892500 | 2021-02-22 1:35PM EST | 1,892.50 | 159.20 | 142.90 | 156.50 | +2.70 | +1.73% | 2 | 6 | 53.26% |
| GOOG210305C01895000 | 2021-02-02 12:33PM EST | 1,895.00 | 99.40 | 140.50 | 154.50 | 0.00 | - | 1 | 2 | 53.37% |
| GOOG210305C01897500 | 2021-02-19 10:13AM EST | 1,897.50 | 228.10 | 138.20 | 152.30 | 0.00 | - | 1 | 1 | 53.17% |
| GOOG210305C01900000 | 2021-02-26 3:43PM EST | 1,900.00 | 140.00 | 135.80 | 148.70 | -12.10 | -7.96% | 17 | 25 | 50.89% |
| GOOG210305C01902500 | 2021-02-26 1:56PM EST | 1,902.50 | 150.90 | 133.50 | 147.60 | +29.20 | +23.99% | 5 | 3 | 52.30% |
| GOOG210305C01905000 | 2021-02-23 12:52PM EST | 1,905.00 | 139.60 | 131.20 | 144.00 | 0.00 | - | 1 | 3 | 50.05% |
| GOOG210305C01907500 | 2021-02-25 2:22PM EST | 1,907.50 | 150.21 | 128.90 | 141.50 | 0.00 | - | 2 | 4 | 49.41% |
| GOOG210305C01910000 | 2021-02-26 1:37PM EST | 1,910.00 | 148.05 | 123.50 | 138.20 | +10.85 | +7.91% | 4 | 18 | 47.59% |
| GOOG210305C01915000 | 2021-02-24 9:30AM EST | 1,915.00 | 135.20 | 121.50 | 130.80 | 0.00 | - | 3 | 4 | 42.68% |
| GOOG210305C01920000 | 2021-02-26 2:31PM EST | 1,920.00 | 136.55 | 117.50 | 128.40 | -0.15 | -0.11% | 2 | 32 | 45.31% |
| GOOG210305C01925000 | 2021-02-23 3:10PM EST | 1,925.00 | 114.94 | 110.60 | 124.20 | -34.66 | -23.17% | 1 | 5 | 45.13% |
| GOOG210305C01930000 | 2021-02-25 12:11PM EST | 1,930.00 | 126.50 | 106.40 | 117.20 | 0.00 | - | 3 | 3 | 41.02% |
| GOOG210305C01935000 | 2021-02-23 3:35PM EST | 1,935.00 | 147.35 | 102.60 | 112.60 | 0.00 | - | 15 | 21 | 40.30% |
| GOOG210305C01940000 | 2021-02-08 11:37AM EST | 1,940.00 | 116.10 | 99.00 | 107.70 | 0.00 | - | 10 | 15 | 39.13% |
| GOOG210305C01945000 | 2021-02-23 10:11AM EST | 1,945.00 | 102.80 | 95.50 | 102.90 | 0.00 | - | 11 | 14 | 38.09% |
| GOOG210305C01950000 | 2021-02-26 9:30AM EST | 1,950.00 | 91.66 | 90.70 | 99.00 | -49.14 | -34.90% | 2 | 22 | 38.19% |
| GOOG210305C01955000 | 2021-02-26 11:47AM EST | 1,955.00 | 104.22 | 87.50 | 94.50 | +1.82 | +1.78% | 4 | 24 | 37.45% |
| GOOG210305C01960000 | 2021-02-26 3:53PM EST | 1,960.00 | 100.00 | 83.20 | 92.30 | +1.80 | +1.83% | 11 | 14 | 39.39% |
| GOOG210305C01965000 | 2021-02-19 12:51PM EST | 1,965.00 | 90.89 | 78.90 | 88.30 | 0.00 | - | 7 | 5 | 39.08% |
| GOOG210305C01970000 | 2021-02-25 3:38PM EST | 1,970.00 | 78.60 | 74.80 | 84.30 | 0.00 | - | 1 | 7 | 38.69% |
| GOOG210305C01975000 | 2021-02-26 3:53PM EST | 1,975.00 | 87.40 | 72.00 | 80.40 | -21.70 | -19.89% | 14 | 8 | 38.35% |
| GOOG210305C01980000 | 2021-02-25 3:38PM EST | 1,980.00 | 75.60 | 67.10 | 75.40 | 0.00 | - | 1 | 9 | 36.80% |
| GOOG210305C01985000 | 2021-02-25 12:34PM EST | 1,985.00 | 75.40 | 63.30 | 71.90 | -3.47 | -4.40% | 2 | 5 | 36.76% |
| GOOG210305C01990000 | 2021-02-23 9:30AM EST | 1,990.00 | 81.40 | 60.40 | 68.30 | 0.00 | - | 1 | 8 | 36.54% |
| GOOG210305C01995000 | 2021-02-25 10:11AM EST | 1,995.00 | 88.55 | 56.90 | 63.80 | 0.00 | - | 3 | 8 | 35.36% |
| GOOG210305C02000000 | 2021-02-26 3:03PM EST | 2,000.00 | 73.48 | 52.00 | 61.10 | +6.28 | +9.35% | 26 | 136 | 35.87% |
| GOOG210305C02005000 | 2021-02-26 3:03PM EST | 2,005.00 | 69.56 | 49.70 | 57.80 | -14.74 | -17.49% | 1 | 4 | 35.70% |
| GOOG210305C02010000 | 2021-02-26 10:41AM EST | 2,010.00 | 63.00 | 46.90 | 53.80 | -10.25 | -13.99% | 2 | 9 | 34.80% |
| GOOG210305C02015000 | 2021-02-26 3:00PM EST | 2,015.00 | 61.60 | 43.60 | 50.60 | -29.72 | -32.54% | 1 | 7 | 34.57% |
| GOOG210305C02020000 | 2021-02-25 3:39PM EST | 2,020.00 | 49.80 | 40.10 | 47.50 | 0.00 | - | 5 | 45 | 34.34% |
| GOOG210305C02025000 | 2021-02-25 3:42PM EST | 2,025.00 | 47.40 | 37.90 | 46.40 | +0.20 | +0.42% | 1 | 7 | 35.82% |
| GOOG210305C02030000 | 2021-02-26 3:59PM EST | 2,030.00 | 39.00 | 35.70 | 41.50 | -9.00 | -18.75% | 10 | 29 | 33.80% |
| GOOG210305C02035000 | 2021-02-26 2:39PM EST | 2,035.00 | 38.90 | 32.80 | 38.80 | -6.73 | -14.75% | 39 | 10 | 33.66% |
| GOOG210305C02040000 | 2021-02-26 3:03PM EST | 2,040.00 | 34.70 | 30.00 | 35.80 | -14.40 | -29.33% | 14 | 22 | 33.17% |
| GOOG210305C02045000 | 2021-02-26 2:05PM EST | 2,045.00 | 33.40 | 26.70 | 33.10 | -13.20 | -28.33% | 23 | 28 | 32.84% |
| GOOG210305C02050000 | 2021-02-26 3:55PM EST | 2,050.00 | 29.20 | 25.30 | 30.00 | -8.30 | -22.13% | 67 | 59 | 32.06% |
| GOOG210305C02060000 | 2021-02-26 3:58PM EST | 2,060.00 | 25.50 | 22.00 | 24.50 | -4.90 | -16.12% | 41 | 28 | 30.80% |
| GOOG210305C02065000 | 2021-02-26 10:42AM EST | 2,065.00 | 33.00 | 18.00 | 25.30 | +2.00 | +6.45% | 78 | 19 | 33.28% |
| GOOG210305C02070000 | 2021-02-26 3:59PM EST | 2,070.00 | 19.00 | 18.00 | 25.10 | -10.30 | -35.15% | 157 | 46 | 34.80% |
| GOOG210305C02075000 | 2021-02-26 1:47PM EST | 2,075.00 | 25.75 | 14.10 | 22.90 | -1.35 | -4.98% | 16 | 23 | 34.38% |
| GOOG210305C02080000 | 2021-02-26 3:59PM EST | 2,080.00 | 15.79 | 13.00 | 21.30 | -10.41 | -39.73% | 95 | 39 | 34.43% |
| GOOG210305C02082500 | 2021-02-25 3:39PM EST | 2,082.50 | 19.30 | 12.30 | 20.30 | -2.20 | -10.23% | 2 | 35 | 34.22% |
| GOOG210305C02085000 | 2021-02-26 3:55PM EST | 2,085.00 | 14.00 | 13.00 | 16.50 | -12.03 | -46.22% | 46 | 113 | 31.18% |
| GOOG210305C02087500 | 2021-02-26 1:55PM EST | 2,087.50 | 17.40 | 10.90 | 18.10 | -2.50 | -12.56% | 5 | 45 | 33.53% |
| GOOG210305C02090000 | 2021-02-26 1:56PM EST | 2,090.00 | 19.00 | 10.20 | 17.60 | -2.10 | -9.95% | 16 | 84 | 33.75% |
| GOOG210305C02092500 | 2021-02-25 2:40PM EST | 2,092.50 | 17.52 | 9.60 | 16.70 | -2.88 | -14.12% | 20 | 16 | 33.54% |
| GOOG210305C02095000 | 2021-02-26 3:17PM EST | 2,095.00 | 11.74 | 9.00 | 15.60 | -6.26 | -34.78% | 6 | 21 | 33.09% |
| GOOG210305C02097500 | 2021-02-26 12:10PM EST | 2,097.50 | 19.60 | 9.00 | 12.70 | +1.19 | +6.46% | 112 | 11 | 30.63% |
| GOOG210305C02100000 | 2021-02-26 3:55PM EST | 2,100.00 | 10.79 | 9.00 | 12.20 | -6.70 | -38.31% | 429 | 221 | 30.72% |
| GOOG210305C02102500 | 2021-02-26 2:33PM EST | 2,102.50 | 13.47 | 7.20 | 13.70 | -2.13 | -13.65% | 23 | 4 | 33.06% |
| GOOG210305C02105000 | 2021-02-26 1:51PM EST | 2,105.00 | 9.15 | 6.70 | 13.00 | -7.30 | -44.38% | 57 | 7 | 32.92% |
| GOOG210305C02107500 | 2021-02-26 1:40PM EST | 2,107.50 | 10.60 | 6.20 | 12.30 | -18.70 | -63.82% | 10 | 7 | 32.76% |
| GOOG210305C02110000 | 2021-02-26 3:30PM EST | 2,110.00 | 11.54 | 7.00 | 10.10 | -3.06 | -20.96% | 282 | 79 | 30.76% |
| GOOG210305C02112500 | 2021-02-25 3:58PM EST | 2,112.50 | 11.01 | 5.40 | 9.30 | -2.59 | -19.04% | 31 | 8 | 30.36% |
| GOOG210305C02115000 | 2021-02-26 12:57PM EST | 2,115.00 | 10.34 | 4.90 | 8.90 | -2.86 | -21.67% | 50 | 20 | 30.44% |
| GOOG210305C02117500 | 2021-02-26 2:49PM EST | 2,117.50 | 10.90 | 4.70 | 9.40 | -2.82 | -20.55% | 19 | 17 | 31.67% |
| GOOG210305C02120000 | 2021-02-26 3:04PM EST | 2,120.00 | 10.10 | 4.30 | 9.00 | -1.80 | -15.13% | 24 | 49 | 31.74% |
| GOOG210305C02122500 | 2021-02-25 2:08PM EST | 2,122.50 | 7.50 | 3.80 | 8.30 | -3.80 | -33.63% | 6 | 13 | 31.37% |
| GOOG210305C02125000 | 2021-02-26 3:36PM EST | 2,125.00 | 5.88 | 3.70 | 7.20 | -4.62 | -44.00% | 14 | 44 | 30.38% |
| GOOG210305C02130000 | 2021-02-26 3:57PM EST | 2,130.00 | 4.40 | 2.20 | 6.60 | -6.35 | -59.07% | 185 | 454 | 30.58% |
| GOOG210305C02132500 | 2021-02-26 1:32PM EST | 2,132.50 | 4.85 | 3.10 | 6.10 | -5.45 | -52.91% | 5 | 26 | 30.34% |
| GOOG210305C02135000 | 2021-02-26 3:18PM EST | 2,135.00 | 4.49 | 3.00 | 6.30 | -3.51 | -43.88% | 54 | 31 | 31.17% |
| GOOG210305C02140000 | 2021-02-26 3:47PM EST | 2,140.00 | 3.96 | 1.05 | 5.40 | -4.54 | -53.41% | 44 | 79 | 30.73% |
| GOOG210305C02145000 | 2021-02-26 3:18PM EST | 2,145.00 | 5.43 | 0.85 | 6.30 | -3.94 | -42.05% | 11 | 23 | 33.24% |
| GOOG210305C02150000 | 2021-02-26 3:51PM EST | 2,150.00 | 4.65 | 1.10 | 5.70 | -2.45 | -34.51% | 77 | 133 | 33.25% |
| GOOG210305C02155000 | 2021-02-26 12:09PM EST | 2,155.00 | 3.80 | 0.25 | 4.90 | -6.45 | -62.93% | 16 | 16 | 32.79% |
| GOOG210305C02160000 | 2021-02-26 2:53PM EST | 2,160.00 | 3.50 | 0.00 | 4.70 | -1.40 | -28.57% | 43 | 61 | 33.37% |
| GOOG210305C02165000 | 2021-02-24 3:21PM EST | 2,165.00 | 1.95 | 0.00 | 4.30 | -6.85 | -77.84% | 3 | 6 | 33.51% |
| GOOG210305C02170000 | 2021-02-26 2:49PM EST | 2,170.00 | 2.00 | 0.00 | 4.00 | -1.85 | -48.05% | 7 | 39 | 33.80% |
| GOOG210305C02175000 | 2021-02-26 12:09PM EST | 2,175.00 | 1.70 | 0.00 | 3.70 | -1.80 | -51.43% | 7 | 53 | 34.03% |
| GOOG210305C02180000 | 2021-02-26 3:39PM EST | 2,180.00 | 1.50 | 0.00 | 3.40 | -2.45 | -62.03% | 19 | 47 | 34.22% |
| GOOG210305C02185000 | 2021-02-22 1:34PM EST | 2,185.00 | 2.70 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 34.59% |
| GOOG210305C02190000 | 2021-02-26 3:47PM EST | 2,190.00 | 1.50 | 0.00 | 2.95 | -4.50 | -75.00% | 17 | 26 | 34.79% |
| GOOG210305C02195000 | 2021-02-26 3:32PM EST | 2,195.00 | 1.00 | 0.05 | 2.75 | -0.75 | -42.86% | 6 | 8 | 35.08% |
| GOOG210305C02200000 | 2021-02-26 3:08PM EST | 2,200.00 | 1.30 | 0.00 | 2.60 | -0.85 | -39.53% | 152 | 117 | 35.47% |
| GOOG210305C02210000 | 2021-02-26 3:08PM EST | 2,210.00 | 0.88 | 0.00 | 2.35 | -1.02 | -53.68% | 117 | 46 | 36.30% |
| GOOG210305C02220000 | 2021-02-25 2:31PM EST | 2,220.00 | 1.60 | 0.50 | 0.80 | +0.10 | +6.67% | 15 | 50 | 31.23% |
| GOOG210305C02230000 | 2021-02-26 11:38AM EST | 2,230.00 | 0.01 | 0.00 | 2.05 | -1.44 | -99.31% | 26 | 32 | 38.39% |
| GOOG210305C02240000 | 2021-02-25 3:25PM EST | 2,240.00 | 1.05 | 0.05 | 1.50 | +0.25 | +31.25% | 2 | 34 | 37.66% |
| GOOG210305C02250000 | 2021-02-26 11:38AM EST | 2,250.00 | 0.56 | 0.40 | 1.05 | -0.39 | -41.05% | 11 | 59 | 36.80% |
| GOOG210305C02260000 | 2021-02-24 2:49PM EST | 2,260.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 9 | 38 | 39.77% |
| GOOG210305C02270000 | 2021-02-19 1:25PM EST | 2,270.00 | 2.51 | 0.00 | 1.35 | 0.00 | - | 16 | 19 | 41.16% |
| GOOG210305C02280000 | 2021-02-22 10:05AM EST | 2,280.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 42.26% |
| GOOG210305C02290000 | 2021-02-25 1:50PM EST | 2,290.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | 15 | 31 | 43.34% |
| GOOG210305C02300000 | 2021-02-26 2:44PM EST | 2,300.00 | 0.30 | 0.10 | 1.25 | -0.10 | -25.00% | 5 | 40 | 44.67% |
| GOOG210305C02320000 | 2021-02-24 3:59PM EST | 2,320.00 | 0.56 | 0.00 | 1.20 | 0.00 | - | 3 | 5 | 46.99% |
| GOOG210305C02330000 | 2021-02-24 3:58PM EST | 2,330.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 42.60% |
| GOOG210305C02350000 | 2021-02-16 11:32AM EST | 2,350.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 50.83% |
| GOOG210305C02380000 | 2021-02-25 3:18PM EST | 2,380.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 20 | 21 | 54.22% |
| GOOG210305C02400000 | 2021-02-03 1:43PM EST | 2,400.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 51.49% |
| GOOG210305C02410000 | 2021-02-16 11:00AM EST | 2,410.00 | 2.50 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 52.61% |
| GOOG210305C02430000 | 2021-02-08 11:29AM EST | 2,430.00 | 2.33 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 54.81% |
| GOOG210305C02440000 | 2021-02-17 10:52AM EST | 2,440.00 | 1.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 55.62% |
| GOOG210305C02450000 | 2021-02-09 1:51PM EST | 2,450.00 | 1.75 | 0.00 | 1.10 | 0.00 | - | - | 100 | 56.69% |
| GOOG210305C02500000 | 2021-02-26 2:25PM EST | 2,500.00 | 0.08 | 0.00 | 1.10 | -0.37 | -82.22% | 1 | 23 | 62.01% |
| GOOG210305C02570000 | 2021-02-02 3:40PM EST | 2,570.00 | 1.45 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 68.80% |
| GOOG210305C02590000 | 2021-01-26 10:53AM EST | 2,590.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 70.80% |
| GOOG210305C02600000 | 2021-02-09 1:51PM EST | 2,600.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | - | 250 | 62.89% |
| GOOG210305C02610000 | 2021-02-19 10:08AM EST | 2,610.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 72.75% |
| GOOG210305C02650000 | 2021-02-05 12:54PM EST | 2,650.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 66.11% |
| GOOG210305C02680000 | 2021-02-18 9:30AM EST | 2,680.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | - | 1 | 79.47% |
| GOOG210305C02700000 | 2021-02-23 9:56AM EST | 2,700.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 9 | 81.35% |
| GOOG210305C02740000 | 2021-02-16 9:57AM EST | 2,740.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 2 | 10 | 85.01% |
| GOOG210305C02770000 | 2021-02-03 9:45AM EST | 2,770.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | - | 2 | 87.74% |
| GOOG210305C02800000 | 2021-02-10 2:41PM EST | 2,800.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 51 | 79.69% |
| GOOG210305C02810000 | 2021-02-09 9:47AM EST | 2,810.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 20 | 91.28% |
| GOOG210305C02820000 | 2021-02-09 9:54AM EST | 2,820.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 1 | 92.14% |
| GOOG210305C02840000 | 2021-02-05 10:39AM EST | 2,840.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 93.90% |
| GOOG210305C02880000 | 2021-02-11 9:46AM EST | 2,880.00 | 0.21 | - | 1.00 | 0.00 | - | - | 20 | 104.88% |
| GOOG210305C02900000 | 2021-02-26 2:53PM EST | 2,900.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 198 | 75.78% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210305P01200000 | 2021-02-08 10:43AM EST | 1,200.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 50 | 52 | 148.93% |
| GOOG210305P01370000 | 2021-01-29 10:41AM EST | 1,370.00 | 2.45 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 115.04% |
| GOOG210305P01400000 | 2021-02-26 3:54PM EST | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 82.03% |
| GOOG210305P01420000 | 2021-02-24 1:31PM EST | 1,420.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 105.57% |
| GOOG210305P01430000 | 2021-01-22 10:51AM EST | 1,430.00 | 2.40 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 110.55% |
| GOOG210305P01450000 | 2021-01-28 3:17PM EST | 1,450.00 | 3.50 | 0.00 | 1.15 | 0.00 | - | - | 4 | 100.56% |
| GOOG210305P01470000 | 2021-01-29 1:27PM EST | 1,470.00 | 9.05 | 0.00 | 1.15 | 0.00 | - | 2 | 1 | 96.90% |
| GOOG210305P01500000 | 2021-02-26 3:08PM EST | 1,500.00 | 0.10 | 0.15 | 0.80 | -0.31 | -75.61% | 1 | 26 | 89.45% |
| GOOG210305P01510000 | 2021-02-24 3:01PM EST | 1,510.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 90.16% |
| GOOG210305P01540000 | 2021-02-02 9:56AM EST | 1,540.00 | 4.40 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 85.25% |
| GOOG210305P01550000 | 2021-02-19 2:45PM EST | 1,550.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 83.50% |
| GOOG210305P01560000 | 2021-02-25 1:50PM EST | 1,560.00 | 0.53 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 82.13% |
| GOOG210305P01570000 | 2021-02-11 10:29AM EST | 1,570.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 80.40% |
| GOOG210305P01580000 | 2021-02-12 2:18PM EST | 1,580.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 79.03% |
| GOOG210305P01590000 | 2021-02-11 10:29AM EST | 1,590.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 77.27% |
| GOOG210305P01600000 | 2021-02-03 10:27AM EST | 1,600.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 75.88% |
| GOOG210305P01610000 | 2021-01-29 1:27PM EST | 1,610.00 | 24.05 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 74.15% |
| GOOG210305P01620000 | 2021-02-17 3:35PM EST | 1,620.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 72.75% |
| GOOG210305P01630000 | 2021-02-26 3:05PM EST | 1,630.00 | 0.01 | 0.00 | 1.50 | -1.09 | -99.09% | 11 | 30 | 71.34% |
| GOOG210305P01640000 | 2021-02-26 3:05PM EST | 1,640.00 | 0.05 | 0.00 | 1.55 | -1.30 | -96.30% | 1 | 11 | 69.92% |
| GOOG210305P01650000 | 2021-02-23 3:52PM EST | 1,650.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 50 | 106 | 68.19% |
| GOOG210305P01660000 | 2021-02-03 11:30AM EST | 1,660.00 | 2.20 | 0.00 | 1.60 | 0.00 | - | 5 | 5 | 66.76% |
| GOOG210305P01670000 | 2021-02-19 9:55AM EST | 1,670.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 1 | 26 | 67.58% |
| GOOG210305P01680000 | 2021-02-24 12:23PM EST | 1,680.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 66.04% |
| GOOG210305P01690000 | 2021-02-26 1:18PM EST | 1,690.00 | 0.40 | 0.00 | 2.20 | -0.50 | -55.56% | 1 | 7 | 64.49% |
| GOOG210305P01700000 | 2021-02-26 9:32AM EST | 1,700.00 | 1.40 | 0.00 | 1.10 | +0.09 | +6.87% | 4 | 19 | 56.96% |
| GOOG210305P01720000 | 2021-02-04 9:57AM EST | 1,720.00 | 1.25 | 0.00 | 1.15 | -1.93 | -60.69% | 5 | 9 | 54.00% |
| GOOG210305P01730000 | 2021-02-26 2:39PM EST | 1,730.00 | 0.55 | 0.00 | 1.20 | -0.25 | -31.25% | 1 | 5 | 52.69% |
| GOOG210305P01740000 | 2021-02-26 9:58AM EST | 1,740.00 | 0.90 | 0.00 | 1.20 | +0.05 | +5.88% | 3 | 9 | 51.05% |
| GOOG210305P01750000 | 2021-02-26 11:21AM EST | 1,750.00 | 0.65 | 0.50 | 1.20 | -1.51 | -69.91% | 24 | 10 | 51.90% |
| GOOG210305P01760000 | 2021-02-08 12:01PM EST | 1,760.00 | 2.60 | 0.00 | 1.25 | 0.00 | - | 3 | 43 | 53.27% |
| GOOG210305P01765000 | 2021-02-08 12:01PM EST | 1,765.00 | 2.33 | 0.00 | 1.50 | 0.00 | - | 20 | 33 | 53.98% |
| GOOG210305P01770000 | 2021-02-08 9:30AM EST | 1,770.00 | 1.00 | 0.00 | 1.35 | -0.79 | -44.13% | 1 | 12 | 52.16% |
| GOOG210305P01775000 | 2021-02-25 3:24PM EST | 1,775.00 | 3.00 | 0.00 | 1.40 | 0.00 | - | 7 | 13 | 51.58% |
| GOOG210305P01780000 | 2021-02-25 12:50PM EST | 1,780.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 51.27% |
| GOOG210305P01785000 | 2021-02-26 3:00PM EST | 1,785.00 | 0.75 | 0.00 | 1.60 | -1.25 | -62.50% | 2 | 5 | 50.93% |
| GOOG210305P01790000 | 2021-02-25 1:46PM EST | 1,790.00 | 2.90 | 0.05 | 1.60 | 0.00 | - | 5 | 9 | 50.02% |
| GOOG210305P01795000 | 2021-02-25 2:18PM EST | 1,795.00 | 2.60 | 0.10 | 2.40 | -1.10 | -29.73% | 2 | 42 | 52.88% |
| GOOG210305P01800000 | 2021-02-26 3:53PM EST | 1,800.00 | 1.61 | 0.00 | 2.65 | -2.01 | -55.52% | 57 | 70 | 52.93% |
| GOOG210305P01805000 | 2021-02-23 9:44AM EST | 1,805.00 | 3.90 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 51.56% |
| GOOG210305P01810000 | 2021-02-26 3:48PM EST | 1,810.00 | 1.20 | 1.40 | 2.65 | -0.27 | -18.37% | 2 | 5 | 50.99% |
| GOOG210305P01815000 | 2021-02-26 3:30PM EST | 1,815.00 | 1.55 | 0.25 | 2.80 | -1.29 | -45.42% | 2 | 27 | 50.57% |
| GOOG210305P01820000 | 2021-02-23 9:38AM EST | 1,820.00 | 3.10 | 0.30 | 2.90 | -0.79 | -20.31% | 2 | 4 | 49.95% |
| GOOG210305P01825000 | 2021-02-25 3:26PM EST | 1,825.00 | 4.90 | 0.40 | 3.40 | 0.00 | - | 28 | 26 | 50.64% |
| GOOG210305P01827500 | 2021-02-26 3:30PM EST | 1,827.50 | 1.70 | 0.40 | 2.30 | -3.40 | -66.67% | 2 | 2 | 46.27% |
| GOOG210305P01830000 | 2021-02-25 3:09PM EST | 1,830.00 | 4.39 | 0.45 | 2.25 | 0.00 | - | 4 | 9 | 45.59% |
| GOOG210305P01832500 | 2021-02-23 9:50AM EST | 1,832.50 | 6.60 | 0.50 | 2.80 | 0.00 | - | 1 | 1 | 47.15% |
| GOOG210305P01835000 | 2021-02-09 10:49AM EST | 1,835.00 | 3.10 | 0.55 | 2.85 | 0.00 | - | 1 | 11 | 46.83% |
| GOOG210305P01837500 | 2021-02-26 9:42AM EST | 1,837.50 | 1.50 | 0.60 | 2.60 | -1.60 | -51.61% | 13 | 7 | 45.47% |
| GOOG210305P01840000 | 2021-02-25 9:30AM EST | 1,840.00 | 2.18 | 0.65 | 2.95 | -3.12 | -58.87% | 2 | 31 | 46.18% |
| GOOG210305P01842500 | 2021-02-26 9:36AM EST | 1,842.50 | 3.30 | 0.65 | 3.40 | -0.30 | -8.33% | 15 | 10 | 47.11% |
| GOOG210305P01845000 | 2021-02-26 11:40AM EST | 1,845.00 | 3.10 | 0.70 | 2.95 | -0.50 | -13.89% | 2 | 21 | 45.20% |
| GOOG210305P01850000 | 2021-02-26 3:52PM EST | 1,850.00 | 1.95 | 0.80 | 2.85 | -2.85 | -59.38% | 8 | 42 | 43.88% |
| GOOG210305P01852500 | 2021-02-23 12:35PM EST | 1,852.50 | 3.80 | 0.85 | 3.00 | 0.00 | - | 2 | 7 | 43.87% |
| GOOG210305P01860000 | 2021-02-25 3:48PM EST | 1,860.00 | 5.90 | 0.95 | 3.50 | -1.02 | -14.74% | 3 | 38 | 43.86% |
| GOOG210305P01862500 | 2021-02-25 3:33PM EST | 1,862.50 | 7.40 | 1.05 | 3.40 | 0.00 | - | 1 | 2 | 43.07% |
| GOOG210305P01865000 | 2021-02-23 1:57PM EST | 1,865.00 | 4.50 | 1.10 | 3.40 | -3.10 | -40.79% | 2 | 8 | 42.56% |
| GOOG210305P01867500 | 2021-02-26 9:35AM EST | 1,867.50 | 4.70 | 1.15 | 3.90 | -3.90 | -45.35% | 4 | 18 | 43.41% |
| GOOG210305P01870000 | 2021-02-25 11:19AM EST | 1,870.00 | 4.80 | 1.25 | 4.40 | -2.10 | -30.43% | 1 | 21 | 44.17% |
| GOOG210305P01875000 | 2021-02-26 9:34AM EST | 1,875.00 | 9.30 | 1.40 | 3.90 | +2.50 | +36.76% | 9 | 13 | 41.86% |
| GOOG210305P01877500 | 2021-02-26 12:02PM EST | 1,877.50 | 2.90 | 1.45 | 4.30 | -5.50 | -65.48% | 3 | 11 | 42.33% |
| GOOG210305P01880000 | 2021-02-26 3:52PM EST | 1,880.00 | 2.92 | 1.55 | 4.20 | -4.78 | -62.08% | 31 | 46 | 41.57% |
| GOOG210305P01885000 | 2021-02-26 12:02PM EST | 1,885.00 | 3.89 | 1.75 | 4.70 | -4.21 | -51.98% | 17 | 6 | 41.68% |
| GOOG210305P01887500 | 2021-02-26 12:02PM EST | 1,887.50 | 4.80 | 1.80 | 4.80 | -6.80 | -58.62% | 4 | 16 | 41.36% |
| GOOG210305P01890000 | 2021-02-26 3:13PM EST | 1,890.00 | 3.30 | 2.60 | 5.00 | -7.50 | -69.44% | 124 | 39 | 41.26% |
| GOOG210305P01892500 | 2021-02-26 9:59AM EST | 1,892.50 | 7.10 | 2.15 | 5.30 | -2.60 | -26.80% | 3 | 23 | 41.36% |
| GOOG210305P01895000 | 2021-02-25 2:59PM EST | 1,895.00 | 4.37 | 2.15 | 5.50 | -5.73 | -56.73% | 6 | 25 | 41.22% |
| GOOG210305P01897500 | 2021-02-26 9:42AM EST | 1,897.50 | 6.30 | 2.25 | 5.50 | -4.20 | -40.00% | 9 | 15 | 40.67% |
| GOOG210305P01900000 | 2021-02-26 3:22PM EST | 1,900.00 | 3.53 | 2.50 | 6.10 | -7.27 | -67.31% | 173 | 109 | 41.29% |
| GOOG210305P01905000 | 2021-02-26 11:32AM EST | 1,905.00 | 7.40 | 2.50 | 6.20 | -1.20 | -13.95% | 33 | 20 | 40.34% |
| GOOG210305P01907500 | 2021-02-25 3:49PM EST | 1,907.50 | 8.60 | 3.60 | 6.50 | -3.30 | -27.73% | 2 | 18 | 40.33% |
| GOOG210305P01910000 | 2021-02-26 10:38AM EST | 1,910.00 | 11.40 | 3.80 | 6.30 | -1.13 | -9.02% | 8 | 21 | 39.39% |
| GOOG210305P01915000 | 2021-02-25 2:03PM EST | 1,915.00 | 12.60 | 4.20 | 6.80 | 0.00 | - | 21 | 30 | 39.13% |
| GOOG210305P01920000 | 2021-02-26 3:43PM EST | 1,920.00 | 5.80 | 4.60 | 8.10 | -7.81 | -57.38% | 36 | 41 | 40.12% |
| GOOG210305P01925000 | 2021-02-26 3:40PM EST | 1,925.00 | 6.78 | 5.00 | 8.20 | -7.42 | -52.25% | 7 | 69 | 39.07% |
| GOOG210305P01930000 | 2021-02-26 2:12PM EST | 1,930.00 | 7.28 | 5.50 | 8.70 | -9.72 | -57.18% | 17 | 63 | 38.61% |
| GOOG210305P01935000 | 2021-02-25 2:15PM EST | 1,935.00 | 7.80 | 6.00 | 9.50 | -2.53 | -24.49% | 16 | 128 | 38.54% |
| GOOG210305P01940000 | 2021-02-26 3:24PM EST | 1,940.00 | 8.40 | 7.10 | 10.00 | -8.20 | -49.40% | 69 | 75 | 37.98% |
| GOOG210305P01945000 | 2021-02-26 1:28PM EST | 1,945.00 | 9.20 | 7.40 | 10.60 | -10.00 | -52.08% | 66 | 67 | 37.50% |
| GOOG210305P01950000 | 2021-02-26 3:48PM EST | 1,950.00 | 9.50 | 8.10 | 12.70 | -9.50 | -50.00% | 43 | 96 | 38.90% |
| GOOG210305P01955000 | 2021-02-26 3:03PM EST | 1,955.00 | 8.62 | 8.70 | 13.50 | -10.44 | -54.77% | 25 | 46 | 38.51% |
| GOOG210305P01960000 | 2021-02-26 3:50PM EST | 1,960.00 | 11.40 | 9.60 | 13.90 | -10.70 | -48.42% | 19 | 57 | 37.59% |
| GOOG210305P01965000 | 2021-02-26 3:54PM EST | 1,965.00 | 10.50 | 9.20 | 14.60 | -11.80 | -52.91% | 10 | 48 | 36.98% |
| GOOG210305P01970000 | 2021-02-26 3:58PM EST | 1,970.00 | 13.22 | 11.60 | 16.40 | -9.88 | -42.77% | 31 | 94 | 37.55% |
| GOOG210305P01975000 | 2021-02-26 3:40PM EST | 1,975.00 | 14.57 | 11.80 | 17.20 | -12.23 | -45.63% | 44 | 80 | 36.92% |
| GOOG210305P01980000 | 2021-02-26 2:52PM EST | 1,980.00 | 15.00 | 12.80 | 17.90 | -12.00 | -44.44% | 24 | 55 | 36.12% |
| GOOG210305P01985000 | 2021-02-26 1:02PM EST | 1,985.00 | 14.34 | 12.80 | 19.30 | -10.46 | -42.18% | 36 | 43 | 36.01% |
| GOOG210305P01990000 | 2021-02-26 3:24PM EST | 1,990.00 | 18.21 | 15.20 | 20.70 | -9.79 | -34.96% | 247 | 64 | 35.80% |
| GOOG210305P01995000 | 2021-02-26 2:28PM EST | 1,995.00 | 15.08 | 16.00 | 22.50 | -17.02 | -53.02% | 18 | 93 | 35.92% |
| GOOG210305P02000000 | 2021-02-26 3:53PM EST | 2,000.00 | 19.25 | 17.80 | 24.30 | -14.35 | -42.71% | 86 | 203 | 35.93% |
| GOOG210305P02005000 | 2021-02-26 3:13PM EST | 2,005.00 | 17.60 | 18.20 | 25.00 | -16.10 | -47.77% | 5 | 51 | 34.82% |
| GOOG210305P02010000 | 2021-02-26 3:33PM EST | 2,010.00 | 23.05 | 19.50 | 28.00 | -11.95 | -34.14% | 55 | 34 | 35.79% |
| GOOG210305P02015000 | 2021-02-26 3:50PM EST | 2,015.00 | 19.78 | 22.00 | 29.90 | -17.62 | -47.11% | 48 | 48 | 35.64% |
| GOOG210305P02020000 | 2021-02-26 3:53PM EST | 2,020.00 | 29.07 | 22.40 | 31.10 | -12.83 | -30.62% | 68 | 75 | 34.76% |
| GOOG210305P02025000 | 2021-02-26 3:13PM EST | 2,025.00 | 23.20 | 26.10 | 32.50 | -16.75 | -41.93% | 7 | 57 | 33.99% |
| GOOG210305P02030000 | 2021-02-26 3:43PM EST | 2,030.00 | 30.00 | 29.40 | 35.80 | -12.05 | -28.66% | 11 | 84 | 34.84% |
| GOOG210305P02035000 | 2021-02-26 3:57PM EST | 2,035.00 | 33.05 | 31.70 | 38.80 | -18.94 | -36.43% | 14 | 37 | 35.32% |
| GOOG210305P02040000 | 2021-02-26 3:57PM EST | 2,040.00 | 35.20 | 33.00 | 41.30 | -16.00 | -31.25% | 52 | 120 | 35.27% |
| GOOG210305P02045000 | 2021-02-26 3:32PM EST | 2,045.00 | 39.00 | 36.40 | 42.90 | -4.29 | -9.91% | 18 | 68 | 34.32% |
| GOOG210305P02050000 | 2021-02-26 3:51PM EST | 2,050.00 | 39.90 | 37.60 | 45.20 | -10.80 | -21.30% | 63 | 218 | 33.91% |
| GOOG210305P02055000 | 2021-02-26 11:31AM EST | 2,055.00 | 43.10 | 41.60 | 47.50 | +0.20 | +0.47% | 12 | 15 | 33.39% |
| GOOG210305P02060000 | 2021-02-26 2:00PM EST | 2,060.00 | 45.80 | 43.30 | 50.10 | +0.70 | +1.55% | 44 | 38 | 33.05% |
| GOOG210305P02065000 | 2021-02-26 2:53PM EST | 2,065.00 | 39.70 | 46.50 | 53.30 | -14.46 | -26.70% | 11 | 15 | 33.16% |
| GOOG210305P02070000 | 2021-02-26 3:14PM EST | 2,070.00 | 41.11 | 49.40 | 56.60 | -12.61 | -23.47% | 43 | 111 | 33.27% |
| GOOG210305P02075000 | 2021-02-25 1:20PM EST | 2,075.00 | 50.70 | 52.30 | 59.20 | -5.14 | -9.20% | 6 | 47 | 32.62% |
| GOOG210305P02077500 | 2021-02-24 12:30PM EST | 2,077.50 | 73.42 | 54.30 | 60.80 | +7.32 | +11.07% | 2 | 10 | 32.54% |
| GOOG210305P02080000 | 2021-02-26 3:59PM EST | 2,080.00 | 60.77 | 55.30 | 62.60 | -6.80 | -10.06% | 6 | 26 | 32.64% |
| GOOG210305P02082500 | 2021-02-25 12:49PM EST | 2,082.50 | 55.40 | 57.50 | 65.60 | -7.50 | -11.92% | 5 | 13 | 33.89% |
| GOOG210305P02085000 | 2021-02-26 3:43PM EST | 2,085.00 | 59.90 | 59.10 | 66.70 | -13.45 | -18.34% | 12 | 40 | 33.26% |
| GOOG210305P02087500 | 2021-02-24 3:53PM EST | 2,087.50 | 80.06 | 61.10 | 68.10 | +48.26 | +151.76% | 1 | 13 | 32.89% |
| GOOG210305P02090000 | 2021-02-25 3:30PM EST | 2,090.00 | 67.40 | 63.40 | 69.30 | -9.84 | -12.74% | 3 | 19 | 32.27% |
| GOOG210305P02092500 | 2021-02-24 3:10PM EST | 2,092.50 | 75.81 | 64.50 | 71.20 | +36.21 | +91.44% | 1 | 300 | 32.36% |
| GOOG210305P02095000 | 2021-02-25 9:30AM EST | 2,095.00 | 48.04 | 66.50 | 74.60 | 0.00 | - | 2 | 113 | 34.00% |
| GOOG210305P02097500 | 2021-02-25 9:30AM EST | 2,097.50 | 49.83 | 67.90 | 76.40 | 0.00 | - | 2 | 108 | 33.95% |
| GOOG210305P02100000 | 2021-02-26 2:53PM EST | 2,100.00 | 57.20 | 69.00 | 78.00 | -26.37 | -31.55% | 23 | 52 | 33.67% |
| GOOG210305P02102500 | 2021-02-19 9:49AM EST | 2,102.50 | 68.40 | 71.30 | 81.30 | 0.00 | - | 3 | 6 | 35.21% |
| GOOG210305P02105000 | 2021-02-24 3:42PM EST | 2,105.00 | 42.83 | 73.10 | 83.10 | 0.00 | - | 2 | 11 | 35.12% |
| GOOG210305P02107500 | 2021-02-19 10:37AM EST | 2,107.50 | 52.80 | 75.10 | 84.10 | 0.00 | - | 1 | 2 | 34.10% |
| GOOG210305P02110000 | 2021-02-26 12:52PM EST | 2,110.00 | 67.60 | 76.10 | 86.00 | +14.10 | +26.36% | 175 | 12 | 34.05% |
| GOOG210305P02115000 | 2021-02-24 1:02PM EST | 2,115.00 | 85.14 | 80.30 | 90.00 | 0.00 | - | 1 | 26 | 34.13% |
| GOOG210305P02117500 | 2021-02-25 3:56PM EST | 2,117.50 | 96.60 | 82.30 | 92.10 | 0.00 | - | 2 | 13 | 34.26% |
| GOOG210305P02120000 | 2021-02-26 11:06AM EST | 2,120.00 | 73.00 | 84.40 | 94.20 | -4.41 | -5.70% | 6 | 24 | 34.37% |
| GOOG210305P02125000 | 2021-02-24 10:36AM EST | 2,125.00 | 92.70 | 91.40 | 99.90 | 0.00 | - | 1 | 3 | 36.44% |
| GOOG210305P02127500 | 2021-02-24 3:53PM EST | 2,127.50 | 97.02 | 93.60 | 101.50 | 0.00 | - | 1 | 6 | 35.90% |
| GOOG210305P02130000 | 2021-02-23 2:20PM EST | 2,130.00 | 88.90 | 95.40 | 105.40 | 0.00 | - | 4 | 5 | 38.25% |
| GOOG210305P02132500 | 2021-02-24 10:36AM EST | 2,132.50 | 92.50 | 97.60 | 105.30 | 0.00 | - | 2 | 11 | 35.49% |
| GOOG210305P02135000 | 2021-02-22 11:41AM EST | 2,135.00 | 67.50 | 99.90 | 109.20 | 0.00 | - | 7 | 9 | 37.91% |
| GOOG210305P02140000 | 2021-02-25 9:43AM EST | 2,140.00 | 105.43 | 101.00 | 115.80 | -5.01 | -4.54% | 2 | 15 | 41.12% |
| GOOG210305P02145000 | 2021-02-26 10:12AM EST | 2,145.00 | 110.10 | 103.50 | 117.60 | +4.40 | +4.16% | 3 | 16 | 38.00% |
| GOOG210305P02150000 | 2021-02-25 3:45PM EST | 2,150.00 | 122.20 | 108.70 | 122.20 | 0.00 | - | 53 | 65 | 38.52% |
| GOOG210305P02155000 | 2021-02-26 12:02PM EST | 2,155.00 | 107.50 | 114.00 | 126.80 | +27.20 | +33.87% | 1 | 6 | 39.00% |
| GOOG210305P02160000 | 2021-02-24 1:27PM EST | 2,160.00 | 131.00 | 117.80 | 130.70 | 0.00 | - | 1 | 12 | 38.35% |
| GOOG210305P02165000 | 2021-02-19 3:26PM EST | 2,165.00 | 88.50 | 122.80 | 137.80 | 0.00 | - | 2 | 3 | 42.60% |
| GOOG210305P02170000 | 2021-02-22 2:14PM EST | 2,170.00 | 96.32 | 129.30 | 141.50 | 0.00 | - | 11 | 11 | 41.66% |
| GOOG210305P02180000 | 2021-02-19 3:30PM EST | 2,180.00 | 96.90 | 139.00 | 152.30 | 0.00 | - | 1 | 5 | 44.96% |
| GOOG210305P02195000 | 2021-02-19 2:30PM EST | 2,195.00 | 149.40 | 151.80 | 166.40 | 0.00 | - | 1 | 5 | 46.50% |
| GOOG210305P02200000 | 2021-02-23 1:26PM EST | 2,200.00 | 179.60 | 158.70 | 171.30 | +70.50 | +64.62% | 1 | 14 | 47.30% |
| GOOG210305P02220000 | 2021-02-17 3:20PM EST | 2,220.00 | 138.00 | 178.00 | 190.70 | 0.00 | - | 1 | 3 | 50.03% |
| GOOG210305P02240000 | 2021-02-26 10:04AM EST | 2,240.00 | 205.50 | 196.10 | 211.50 | -4.20 | -2.00% | 1 | 5 | 55.19% |
| GOOG210305P02250000 | 2021-02-23 12:48PM EST | 2,250.00 | 204.90 | 205.10 | 220.50 | 0.00 | - | 10 | 15 | 55.09% |
| GOOG210305P02270000 | 2021-02-22 2:33PM EST | 2,270.00 | 189.60 | 225.00 | 240.10 | 0.00 | - | 1 | 6 | 57.77% |
| GOOG210305P02280000 | 2021-02-23 1:19PM EST | 2,280.00 | 235.80 | 235.70 | 249.20 | 0.00 | - | 1 | 1 | 57.49% |
| GOOG210305P02290000 | 2021-02-22 2:56PM EST | 2,290.00 | 245.60 | 246.00 | 263.30 | 0.00 | - | 1 | 2 | 67.55% |
| GOOG210305P02300000 | 2021-02-23 2:12PM EST | 2,300.00 | 250.80 | 255.00 | 269.20 | 0.00 | - | 6 | 6 | 60.79% |
| GOOG210305P02320000 | 2021-02-23 9:59AM EST | 2,320.00 | 302.91 | 275.00 | 289.10 | 0.00 | - | 2 | 5 | 63.76% |
| GOOG210305P02350000 | 2021-02-23 1:05PM EST | 2,350.00 | 314.90 | 306.50 | 319.10 | 0.00 | - | 6 | 10 | 68.48% |
| GOOG210305P02400000 | 2021-02-19 10:10AM EST | 2,400.00 | 310.10 | 356.50 | 369.10 | 0.00 | - | 2 | 0 | 76.04% |
| GOOG210305P02410000 | 2021-02-19 3:26PM EST | 2,410.00 | 300.00 | 366.50 | 379.10 | 0.00 | - | 1 | 0 | 77.51% |
| GOOG210305P02440000 | 2021-02-16 3:29PM EST | 2,440.00 | 318.70 | 396.50 | 409.10 | 0.00 | - | - | 0 | 81.86% |
| GOOG210305P02450000 | 2021-02-19 2:25PM EST | 2,450.00 | 344.30 | 406.50 | 419.10 | 0.00 | - | 5 | 0 | 83.29% |
| GOOG210305P02490000 | 2021-02-18 12:40PM EST | 2,490.00 | 456.00 | 446.50 | 459.10 | 0.00 | - | 1 | 1 | 88.88% |
| GOOG210305P02530000 | 2021-02-19 1:52PM EST | 2,530.00 | 507.60 | 486.50 | 499.10 | +84.80 | +20.06% | 1 | 1 | 94.31% |
| GOOG210305P02580000 | 2021-01-28 9:44AM EST | 2,580.00 | 537.40 | 536.50 | 549.10 | 0.00 | - | 1 | 0 | 100.89% |
| GOOG210305P02810000 | 2021-02-19 2:26PM EST | 2,810.00 | 703.90 | 766.50 | 779.10 | 0.00 | - | 1 | 0 | 128.61% |
© 2021 Verizon Media. All rights reserved.
