UK markets open in 3 hours 6 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,805.67+25.01 (+0.90%)
At close: 4:00PM EDT
2,812.99 +7.32 (0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210924C017000002021-09-20 12:00AM EDT1,700.001,162.101,096.201,111.600.00--1352.40%
GOOGL210924C017400002021-08-19 3:27PM EDT1,740.00980.301,067.801,085.900.00-23379.04%
GOOGL210924C017500002021-09-21 2:45PM EDT1,750.001,034.201,046.401,061.700.00-34335.42%
GOOGL210924C017600002021-09-20 12:00AM EDT1,760.001,080.001,035.001,052.500.00--1339.06%
GOOGL210924C019000002021-09-10 11:12AM EDT1,900.00986.76895.30911.700.00-10284.13%
GOOGL210924C020400002021-08-23 10:36AM EDT2,040.00756.00756.30771.600.00--2238.46%
GOOGL210924C021300002021-09-20 12:00AM EDT2,130.00709.20668.00682.800.00--2218.36%
GOOGL210924C021600002021-09-17 1:23PM EDT2,160.00665.03638.00652.800.00-11209.09%
GOOGL210924C022200002021-09-22 10:32AM EDT2,220.00574.80575.70592.80+45.28+8.55%22190.81%
GOOGL210924C022400002021-09-20 12:00AM EDT2,240.00591.00555.50572.800.00--2184.78%
GOOGL210924C022600002021-09-20 12:00AM EDT2,260.00571.10537.60552.800.00--1178.78%
GOOGL210924C023300002021-08-17 12:04PM EDT2,330.00416.40478.60496.400.00--0177.14%
GOOGL210924C023500002021-09-20 2:16PM EDT2,350.00393.50446.30460.000.00-16137.59%
GOOGL210924C024000002021-09-20 12:00AM EDT2,400.00467.70398.20411.800.00--4133.01%
GOOGL210924C024100002021-09-02 3:11PM EDT2,410.00463.24388.60402.900.00-3171.29%
GOOGL210924C024200002021-09-20 12:00AM EDT2,420.00422.30378.30392.900.00--3131.99%
GOOGL210924C024500002021-09-20 10:04AM EDT2,450.00303.68348.20361.800.00-11118.76%
GOOGL210924C024600002021-09-13 2:11PM EDT2,460.00385.04335.90352.000.00-11116.74%
GOOGL210924C024650002021-08-18 11:32AM EDT2,465.00279.70345.50361.500.00--2137.23%
GOOGL210924C024700002021-09-13 11:45AM EDT2,470.00375.60327.70343.000.00-23117.76%
GOOGL210924C024900002021-09-22 10:11AM EDT2,490.00300.32306.60321.90-91.38-23.33%157107.76%
GOOGL210924C025000002021-09-22 1:50PM EDT2,500.00301.32298.30311.90+6.12+2.07%269104.91%
GOOGL210924C025100002021-09-10 1:49PM EDT2,510.00334.08287.80303.100.00-11106.40%
GOOGL210924C025200002021-09-17 9:55AM EDT2,520.00329.00278.30292.000.00-1299.57%
GOOGL210924C025300002021-09-15 9:30AM EDT2,530.00327.02268.40282.000.00-1296.70%
GOOGL210924C025350002021-09-20 12:00AM EDT2,535.00318.30263.60278.000.00--151.76%
GOOGL210924C025400002021-09-10 9:30AM EDT2,540.00345.62256.80272.200.00-1294.54%
GOOGL210924C025450002021-08-25 5:33PM EDT2,545.00317.18252.00268.200.00-1196.42%
GOOGL210924C025500002021-09-22 9:32AM EDT2,550.00232.70248.10263.20+2.50+1.09%11794.95%
GOOGL210924C025550002021-09-17 11:04AM EDT2,555.00287.30242.40258.200.00-1193.47%
GOOGL210924C025600002021-09-13 9:57AM EDT2,560.00284.66235.50253.100.00-12291.67%
GOOGL210924C025650002021-08-30 10:22AM EDT2,565.00354.16231.00247.900.00-202189.56%
GOOGL210924C025700002021-08-27 1:31PM EDT2,570.00175.70228.60242.100.00-1185.53%
GOOGL210924C025800002021-08-17 2:49PM EDT2,580.00178.80232.70248.500.00-10104.95%
GOOGL210924C025850002021-09-15 11:17AM EDT2,585.00262.90210.60227.500.00-1282.43%
GOOGL210924C025900002021-09-20 12:00AM EDT2,590.00246.70205.50222.200.00--180.04%
GOOGL210924C025950002021-09-20 12:00AM EDT2,595.00253.10201.00217.800.00--180.39%
GOOGL210924C026000002021-09-22 3:50PM EDT2,600.00206.00197.50212.30+21.00+11.35%73777.42%
GOOGL210924C026150002021-08-19 3:45PM EDT2,615.00139.00198.10212.300.00--192.25%
GOOGL210924C026200002021-09-21 3:31PM EDT2,620.00175.63177.50192.000.00-16070.65%
GOOGL210924C026250002021-09-22 3:23PM EDT2,625.00188.00172.50186.70-90.65-32.53%2068.30%
GOOGL210924C026300002021-09-20 10:43AM EDT2,630.00129.60167.50181.900.00-21567.42%
GOOGL210924C026350002021-09-21 12:14PM EDT2,635.00167.80162.50177.700.00-1168.16%
GOOGL210924C026400002021-08-24 3:54PM EDT2,640.00199.63158.00170.100.00-11359.03%
GOOGL210924C026450002021-09-20 3:20PM EDT2,645.00105.80153.00166.900.00-1362.99%
GOOGL210924C026500002021-09-21 2:50PM EDT2,650.00144.77148.10162.500.00-1563.10%
GOOGL210924C026550002021-09-21 2:50PM EDT2,655.00140.02143.00156.800.00-1459.74%
GOOGL210924C026600002021-09-20 3:52PM EDT2,660.00120.00138.00152.700.00-7560.58%
GOOGL210924C026650002021-09-20 3:18PM EDT2,665.0087.19133.00147.300.00-5458.04%
GOOGL210924C026700002021-09-21 3:51PM EDT2,670.00121.50128.50142.600.00-2257.26%
GOOGL210924C026750002021-09-20 3:38PM EDT2,675.0097.20123.50136.000.00-6651.65%
GOOGL210924C026800002021-09-21 3:47PM EDT2,680.00115.81118.60132.500.00-26553.94%
GOOGL210924C026850002021-09-22 9:46AM EDT2,685.00102.50113.50127.50+19.40+23.35%1852.39%
GOOGL210924C026900002021-09-22 10:16AM EDT2,690.00100.00108.90119.70-4.00-3.85%2543.69%
GOOGL210924C026950002021-09-22 1:10PM EDT2,695.00107.72104.00115.00+32.42+43.05%52143.09%
GOOGL210924C027000002021-09-22 1:10PM EDT2,700.00102.97100.50114.90-2.03-1.93%112652.72%
GOOGL210924C027050002021-09-22 2:40PM EDT2,705.0098.0097.00104.40+40.10+69.26%3938.55%
GOOGL210924C027100002021-09-22 2:50PM EDT2,710.0084.4092.1099.60+4.60+5.76%20737.65%
GOOGL210924C027150002021-09-22 2:48PM EDT2,715.0087.3087.5096.00+1.05+1.22%141339.60%
GOOGL210924C027200002021-09-22 3:00PM EDT2,720.0077.1582.5089.40+2.93+3.95%41,12734.20%
GOOGL210924C027250002021-09-22 12:16PM EDT2,725.0085.5778.0084.90+10.07+13.34%67633.97%
GOOGL210924C027300002021-09-22 3:00PM EDT2,730.0067.9073.0080.20-2.10-3.00%32633.15%
GOOGL210924C027350002021-09-22 3:26PM EDT2,735.0080.0070.1076.60+17.00+26.98%94034.55%
GOOGL210924C027400002021-09-22 3:40PM EDT2,740.0075.3664.4071.20+17.86+31.06%317332.11%
GOOGL210924C027450002021-09-22 3:19PM EDT2,745.0069.0059.8066.80+11.30+19.58%107531.62%
GOOGL210924C027500002021-09-22 3:59PM EDT2,750.0059.6255.2062.00+3.45+6.14%23417630.30%
GOOGL210924C027550002021-09-22 2:58PM EDT2,755.0048.0050.8057.40+3.20+7.14%4218129.27%
GOOGL210924C027600002021-09-22 3:54PM EDT2,760.0053.4047.5051.90+11.90+28.67%14721326.64%
GOOGL210924C027650002021-09-22 3:55PM EDT2,765.0047.0042.6047.70+7.18+18.03%4510926.17%
GOOGL210924C027700002021-09-22 3:51PM EDT2,770.0043.7038.5043.40+7.48+20.65%5611325.39%
GOOGL210924C027750002021-09-22 3:46PM EDT2,775.0040.8034.6039.30+7.00+20.71%10812924.76%
GOOGL210924C027800002021-09-22 3:36PM EDT2,780.0036.8030.1035.30+8.32+29.21%34620124.11%
GOOGL210924C027850002021-09-22 3:46PM EDT2,785.0032.3027.4031.40+6.30+24.23%1676523.42%
GOOGL210924C027900002021-09-22 3:53PM EDT2,790.0028.1023.8027.70+4.80+20.60%48315922.80%
GOOGL210924C027950002021-09-22 3:57PM EDT2,795.0022.5020.4025.00+1.30+6.13%22511823.21%
GOOGL210924C028000002021-09-22 3:59PM EDT2,800.0020.0019.2021.00+2.50+14.29%1,4481,94421.78%
GOOGL210924C028050002021-09-22 3:59PM EDT2,805.0016.3014.3019.10-0.15-0.91%41925722.65%
GOOGL210924C028100002021-09-22 3:59PM EDT2,810.0014.5011.7015.10+0.60+4.32%58131720.72%
GOOGL210924C028150002021-09-22 3:58PM EDT2,815.0011.2011.3012.50-1.50-11.81%3386520.19%
GOOGL210924C028200002021-09-22 3:54PM EDT2,820.0011.009.3010.30+0.70+6.80%1,8011,29819.84%
GOOGL210924C028250002021-09-22 3:53PM EDT2,825.008.407.508.40-0.50-5.62%33029119.57%
GOOGL210924C028300002021-09-22 3:59PM EDT2,830.006.706.006.90-0.70-9.46%1,2061,02319.53%
GOOGL210924C028350002021-09-22 3:57PM EDT2,835.004.804.605.50-1.35-21.95%37921219.32%
GOOGL210924C028400002021-09-22 3:59PM EDT2,840.004.003.604.40-1.15-22.33%46340319.26%
GOOGL210924C028450002021-09-22 3:47PM EDT2,845.003.602.853.50-0.93-20.53%15414019.24%
GOOGL210924C028500002021-09-22 3:59PM EDT2,850.002.452.252.80-1.35-35.53%2,5901,05519.33%
GOOGL210924C028550002021-09-22 3:58PM EDT2,855.001.951.652.25-1.05-35.00%30717619.48%
GOOGL210924C028600002021-09-22 3:59PM EDT2,860.001.501.301.80-1.05-41.18%65434819.64%
GOOGL210924C028650002021-09-22 3:57PM EDT2,865.001.301.001.50-1.35-50.94%69715720.02%
GOOGL210924C028700002021-09-22 3:54PM EDT2,870.001.050.801.25-0.90-46.15%46846220.39%
GOOGL210924C028750002021-09-22 3:57PM EDT2,875.000.850.601.05-0.90-51.43%12113820.79%
GOOGL210924C028800002021-09-22 3:53PM EDT2,880.000.700.700.80-0.55-44.00%21556020.78%
GOOGL210924C028850002021-09-22 3:54PM EDT2,885.000.650.400.75-0.35-35.00%9623521.62%
GOOGL210924C028900002021-09-22 3:38PM EDT2,890.000.490.450.60-0.31-38.75%10425221.80%
GOOGL210924C028950002021-09-22 3:55PM EDT2,895.000.470.350.70-0.31-39.74%1223323.47%
GOOGL210924C029000002021-09-22 3:54PM EDT2,900.000.400.300.50-0.20-33.33%6271,68623.15%
GOOGL210924C029050002021-09-22 3:50PM EDT2,905.000.320.200.60-0.23-41.82%7125124.89%
GOOGL210924C029100002021-09-22 3:57PM EDT2,910.000.320.300.50-0.13-28.89%5896025.15%
GOOGL210924C029150002021-09-22 2:20PM EDT2,915.000.400.100.50-0.10-20.00%820826.12%
GOOGL210924C029200002021-09-22 3:58PM EDT2,920.000.300.200.30-0.10-25.00%20069125.10%
GOOGL210924C029250002021-09-22 3:50PM EDT2,925.000.350.100.50-0.05-12.50%22717728.08%
GOOGL210924C029300002021-09-22 3:53PM EDT2,930.000.200.200.45-0.12-37.50%4433528.57%
GOOGL210924C029350002021-09-22 12:24PM EDT2,935.000.250.000.45-0.15-37.50%104629.52%
GOOGL210924C029400002021-09-22 3:43PM EDT2,940.000.120.000.25-0.13-52.00%6165928.03%
GOOGL210924C029450002021-09-22 3:18PM EDT2,945.000.190.100.40-0.13-40.62%1014230.86%
GOOGL210924C029500002021-09-22 2:52PM EDT2,950.000.110.000.25-0.19-63.33%3138629.79%
GOOGL210924C029550002021-09-21 9:36AM EDT2,955.000.280.000.450.00-12533.25%
GOOGL210924C029600002021-09-20 3:53PM EDT2,960.000.310.000.45-0.14-31.11%1012134.18%
GOOGL210924C029650002021-09-21 9:32AM EDT2,965.000.440.000.500.00-11235.62%
GOOGL210924C029700002021-09-21 10:28AM EDT2,970.000.350.000.400.00-4114535.40%
GOOGL210924C029750002021-09-21 9:51AM EDT2,975.000.250.000.500.00-22037.48%
GOOGL210924C029800002021-09-22 12:10PM EDT2,980.000.150.000.50-0.05-25.00%1110338.38%
GOOGL210924C029900002021-09-21 1:27PM EDT2,990.000.050.000.350.00-214938.26%
GOOGL210924C030000002021-09-22 3:35PM EDT3,000.000.060.000.10-0.08-57.14%5144934.47%
GOOGL210924C030500002021-09-22 1:59PM EDT3,050.000.250.000.30+0.15+150.00%530247.46%
GOOGL210924C031000002021-09-22 12:53PM EDT3,100.000.050.000.050.00-195846.09%
GOOGL210924C031500002021-09-20 2:18PM EDT3,150.000.100.000.100.00-313652.73%
GOOGL210924C032000002021-09-20 3:32PM EDT3,200.000.050.000.050.00-15555.86%
GOOGL210924C032500002021-09-17 3:49PM EDT3,250.000.450.000.050.00-32662.11%
GOOGL210924C033000002021-09-17 2:01PM EDT3,300.000.140.000.050.00-65267.97%
GOOGL210924C033500002021-09-20 9:41AM EDT3,350.000.050.000.050.00-12073.44%
GOOGL210924C034000002021-09-17 3:50PM EDT3,400.000.150.000.050.00-236479.30%
GOOGL210924C034500002021-09-17 3:50PM EDT3,450.000.150.000.050.00-146584.77%
GOOGL210924C035000002021-09-17 3:50PM EDT3,500.000.100.000.050.00-199989.84%
GOOGL210924C035500002021-09-17 3:50PM EDT3,550.000.100.000.050.00-373995.31%
GOOGL210924C036000002021-09-17 3:50PM EDT3,600.000.100.000.050.00-4345100.78%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210924P016700002021-09-10 2:12PM EDT1,670.000.050.000.050.00-214204.69%
GOOGL210924P016800002021-09-10 11:31AM EDT1,680.000.050.000.050.00-212201.56%
GOOGL210924P017500002021-08-25 1:06PM EDT1,750.000.350.000.300.00--1214.84%
GOOGL210924P018000002021-09-20 12:01AM EDT1,800.000.05-0.350.00--2219.63%
GOOGL210924P018300002021-09-02 3:48PM EDT1,830.000.400.000.300.00-60195.70%
GOOGL210924P019000002021-09-20 1:02PM EDT1,900.000.05-0.050.00-25164.06%
GOOGL210924P019500002021-09-20 2:21PM EDT1,950.000.060.000.350.00-83171.09%
GOOGL210924P019600002021-09-21 3:45PM EDT1,960.000.05-0.350.00-22180.57%
GOOGL210924P019700002021-08-19 1:07PM EDT1,970.002.550.000.050.00--3142.19%
GOOGL210924P020000002021-09-21 3:45PM EDT2,000.000.050.000.050.00-28136.72%
GOOGL210924P020500002021-09-02 3:48PM EDT2,050.000.570.000.100.00-60133.98%
GOOGL210924P020700002021-09-20 10:27AM EDT2,070.000.11-0.100.00-21137.89%
GOOGL210924P021000002021-09-17 3:08PM EDT2,100.000.050.000.100.00-229124.22%
GOOGL210924P021100002021-09-20 12:55PM EDT2,110.000.23-0.100.00-39129.69%
GOOGL210924P021200002021-09-21 3:44PM EDT2,120.000.01-0.100.00-916127.73%
GOOGL210924P021500002021-09-20 3:54PM EDT2,150.000.250.000.050.00-128128108.59%
GOOGL210924P021600002021-09-20 3:45PM EDT2,160.000.200.000.400.00-113127.83%
GOOGL210924P021700002021-08-25 5:20PM EDT2,170.003.270.000.350.00-1112124.22%
GOOGL210924P021800002021-09-21 3:44PM EDT2,180.000.140.000.350.00-2122122.07%
GOOGL210924P021900002021-09-02 12:48PM EDT2,190.001.000.000.300.00--1118.36%
GOOGL210924P022000002021-09-20 3:45PM EDT2,200.000.480.000.350.00-857118.07%
GOOGL210924P022100002021-09-15 12:40PM EDT2,210.000.400.000.350.00-121116.02%
GOOGL210924P022200002021-09-20 3:42PM EDT2,220.000.350.000.750.00-16123.44%
GOOGL210924P022400002021-09-21 11:08AM EDT2,240.000.140.000.450.00-526112.89%
GOOGL210924P022500002021-09-22 12:53PM EDT2,250.000.050.000.10-0.55-91.67%14096.48%
GOOGL210924P022600002021-09-22 2:15PM EDT2,260.000.250.000.35-0.42-62.69%716106.06%
GOOGL210924P022700002021-09-20 3:01PM EDT2,270.000.650.000.100.00-62292.97%
GOOGL210924P022800002021-09-20 11:14AM EDT2,280.000.450.000.100.00-545291.02%
GOOGL210924P022900002021-09-22 12:16PM EDT2,290.000.150.000.10+0.10+200.00%55889.45%
GOOGL210924P023000002021-09-22 3:31PM EDT2,300.000.050.000.10-0.25-83.33%416987.50%
GOOGL210924P023100002021-09-22 12:27PM EDT2,310.000.100.000.35-1.00-90.91%41496.29%
GOOGL210924P023200002021-09-20 2:21PM EDT2,320.000.950.000.350.00-62394.34%
GOOGL210924P023300002021-09-20 12:43PM EDT2,330.000.900.000.450.00-52194.78%
GOOGL210924P023400002021-09-21 9:38AM EDT2,340.000.450.000.450.00-52492.77%
GOOGL210924P023500002021-09-22 1:51PM EDT2,350.000.200.000.45-1.00-83.33%14190.82%
GOOGL210924P023600002021-09-20 11:13AM EDT2,360.001.070.000.500.00-61789.84%
GOOGL210924P023700002021-09-22 9:35AM EDT2,370.000.390.000.55-1.51-79.47%14988.77%
GOOGL210924P023800002021-09-22 10:49AM EDT2,380.000.300.000.50-0.10-25.00%210285.94%
GOOGL210924P023900002021-09-20 3:36PM EDT2,390.001.750.000.450.00-51783.01%
GOOGL210924P024000002021-09-22 3:27PM EDT2,400.000.100.050.20-0.08-44.44%2828676.27%
GOOGL210924P024100002021-09-20 3:44PM EDT2,410.001.830.000.450.00-302779.10%
GOOGL210924P024200002021-09-21 3:49PM EDT2,420.000.500.000.500.00-134478.03%
GOOGL210924P024300002021-09-22 9:33AM EDT2,430.000.010.000.50-0.49-98.00%12276.07%
GOOGL210924P024400002021-09-22 9:35AM EDT2,440.000.520.000.70+0.02+4.00%14377.05%
GOOGL210924P024500002021-09-22 3:18PM EDT2,450.000.200.150.20-0.29-59.18%2515869.43%
GOOGL210924P024600002021-09-22 11:04AM EDT2,460.000.450.050.50-0.05-10.00%104871.00%
GOOGL210924P024650002021-09-21 3:49PM EDT2,465.000.750.000.600.00-139570.70%
GOOGL210924P024700002021-09-22 11:19AM EDT2,470.000.350.000.60-0.20-36.36%1013769.73%
GOOGL210924P024750002021-09-21 3:44PM EDT2,475.000.700.050.600.00-54469.39%
GOOGL210924P024800002021-09-22 1:53PM EDT2,480.000.150.000.60-0.70-82.35%58967.77%
GOOGL210924P024850002021-09-21 3:09PM EDT2,485.000.700.000.600.00-123566.80%
GOOGL210924P024900002021-09-21 9:45AM EDT2,490.000.950.000.600.00-54465.77%
GOOGL210924P024950002021-09-22 2:04PM EDT2,495.000.300.000.65-0.65-68.42%6811065.43%
GOOGL210924P025000002021-09-22 2:45PM EDT2,500.000.200.100.65-0.85-80.95%14145165.58%
GOOGL210924P025050002021-09-22 2:42PM EDT2,505.000.510.000.65-0.34-40.00%376963.43%
GOOGL210924P025100002021-09-22 2:49PM EDT2,510.000.300.000.65-0.65-68.42%626062.45%
GOOGL210924P025150002021-09-22 10:07AM EDT2,515.000.730.000.65-0.32-30.48%158861.47%
GOOGL210924P025200002021-09-22 2:05PM EDT2,520.000.400.000.60-0.47-54.02%5711259.91%
GOOGL210924P025250002021-09-22 2:04PM EDT2,525.000.370.000.65-0.73-66.36%5026059.47%
GOOGL210924P025300002021-09-22 1:48PM EDT2,530.000.540.000.70-1.41-72.31%88659.03%
GOOGL210924P025350002021-09-22 10:46AM EDT2,535.000.950.000.75-0.40-29.63%31458.55%
GOOGL210924P025400002021-09-22 3:21PM EDT2,540.000.330.000.70-0.92-73.60%316157.03%
GOOGL210924P025450002021-09-21 10:47AM EDT2,545.002.050.000.550.00-34454.39%
GOOGL210924P025500002021-09-22 3:31PM EDT2,550.000.370.000.55-1.10-74.83%12643953.47%
GOOGL210924P025550002021-09-22 1:56PM EDT2,555.000.750.050.70-1.70-69.39%2015154.54%
GOOGL210924P025600002021-09-22 3:35PM EDT2,560.000.390.150.70-0.96-71.11%189354.42%
GOOGL210924P025650002021-09-22 9:46AM EDT2,565.001.900.050.50+0.40+26.67%112350.54%
GOOGL210924P025700002021-09-22 3:47PM EDT2,570.000.470.300.50-1.27-72.99%1316451.95%
GOOGL210924P025750002021-09-22 1:28PM EDT2,575.000.800.050.55-0.87-52.10%148753.20%
GOOGL210924P025800002021-09-22 2:33PM EDT2,580.000.570.300.55-1.48-72.20%9615750.34%
GOOGL210924P025850002021-09-22 11:06AM EDT2,585.001.150.400.60-0.95-45.24%294550.44%
GOOGL210924P025900002021-09-22 2:04PM EDT2,590.000.810.150.60-1.62-66.67%10216250.71%
GOOGL210924P025950002021-09-22 1:13PM EDT2,595.000.950.200.65-1.25-56.82%214050.22%
GOOGL210924P026000002021-09-22 3:56PM EDT2,600.000.650.300.65-1.75-72.92%23554949.17%
GOOGL210924P026050002021-09-22 2:20PM EDT2,605.000.900.300.70-1.45-61.70%183048.63%
GOOGL210924P026100002021-09-22 2:08PM EDT2,610.000.800.550.75-1.70-68.00%377248.07%
GOOGL210924P026150002021-09-22 3:23PM EDT2,615.000.580.350.80-2.16-78.83%1014547.46%
GOOGL210924P026200002021-09-22 3:35PM EDT2,620.000.750.400.85-1.85-71.15%4919846.80%
GOOGL210924P026250002021-09-22 3:50PM EDT2,625.000.810.650.90-1.93-70.44%4120946.13%
GOOGL210924P026300002021-09-22 3:26PM EDT2,630.000.800.500.95-3.30-80.49%8826345.41%
GOOGL210924P026350002021-09-22 3:11PM EDT2,635.001.000.751.00-3.60-78.26%3610844.68%
GOOGL210924P026400002021-09-22 3:15PM EDT2,640.000.990.751.05-3.51-78.00%4118343.91%
GOOGL210924P026450002021-09-22 11:39AM EDT2,645.001.650.801.10-3.05-64.89%106943.12%
GOOGL210924P026500002021-09-22 3:58PM EDT2,650.001.050.701.15-4.05-79.41%72542842.30%
GOOGL210924P026550002021-09-22 2:53PM EDT2,655.001.000.901.25-4.35-81.31%1910041.77%
GOOGL210924P026600002021-09-22 3:32PM EDT2,660.001.080.851.30-3.32-75.45%17914240.89%
GOOGL210924P026650002021-09-22 3:58PM EDT2,665.001.301.051.40-4.43-77.31%388740.27%
GOOGL210924P026700002021-09-22 3:22PM EDT2,670.001.051.101.45-5.07-82.84%4622339.34%
GOOGL210924P026750002021-09-22 3:50PM EDT2,675.001.461.151.55-3.57-70.97%3413138.64%
GOOGL210924P026800002021-09-22 3:22PM EDT2,680.001.231.101.65-5.57-81.91%5733037.89%
GOOGL210924P026850002021-09-22 2:52PM EDT2,685.002.651.401.75-3.55-57.26%5024637.11%
GOOGL210924P026900002021-09-22 3:50PM EDT2,690.001.781.501.90-5.32-74.93%6221136.49%
GOOGL210924P026950002021-09-22 3:38PM EDT2,695.001.601.552.00-4.85-75.19%6717335.62%
GOOGL210924P027000002021-09-22 3:50PM EDT2,700.001.991.802.15-7.31-78.60%70982534.90%
GOOGL210924P027050002021-09-22 3:50PM EDT2,705.002.141.902.30-7.46-77.71%3620034.12%
GOOGL210924P027100002021-09-22 3:33PM EDT2,710.002.212.102.50-7.67-77.63%7819133.46%
GOOGL210924P027150002021-09-22 3:50PM EDT2,715.002.472.252.65-8.16-76.76%14520732.58%
GOOGL210924P027200002021-09-22 3:53PM EDT2,720.002.702.402.90-9.30-77.50%32767731.94%
GOOGL210924P027250002021-09-22 3:49PM EDT2,725.002.672.653.20-9.83-78.64%12027731.35%
GOOGL210924P027300002021-09-22 3:59PM EDT2,730.003.352.853.40-9.63-74.19%46035530.43%
GOOGL210924P027350002021-09-22 3:22PM EDT2,735.003.133.203.80-10.68-77.34%8123929.93%
GOOGL210924P027400002021-09-22 3:59PM EDT2,740.004.003.504.10-11.40-74.03%12617729.10%
GOOGL210924P027450002021-09-22 3:54PM EDT2,745.004.203.904.50-11.58-73.38%16117228.39%
GOOGL210924P027500002021-09-22 3:59PM EDT2,750.004.704.305.00-13.40-74.03%2,07046127.79%
GOOGL210924P027550002021-09-22 3:52PM EDT2,755.005.104.805.50-13.70-72.87%14320227.08%
GOOGL210924P027600002021-09-22 3:59PM EDT2,760.006.055.406.20-13.95-69.75%12721126.59%
GOOGL210924P027650002021-09-22 3:59PM EDT2,765.006.306.106.90-15.24-70.75%10620725.96%
GOOGL210924P027700002021-09-22 3:57PM EDT2,770.007.606.807.70-14.95-66.30%31126925.34%
GOOGL210924P027750002021-09-22 3:56PM EDT2,775.008.507.708.60-16.90-66.54%40429124.72%
GOOGL210924P027800002021-09-22 3:59PM EDT2,780.008.948.709.70-18.06-66.89%51033424.21%
GOOGL210924P027850002021-09-22 3:56PM EDT2,785.0010.709.8011.00-19.30-64.33%33226523.78%
GOOGL210924P027900002021-09-22 3:52PM EDT2,790.0010.8111.1012.40-19.83-64.72%25835523.27%
GOOGL210924P027950002021-09-22 3:58PM EDT2,795.0014.3012.6014.50-18.10-55.86%44011523.42%
GOOGL210924P028000002021-09-22 3:59PM EDT2,800.0015.1513.2016.00-20.29-57.25%8261,12722.59%
GOOGL210924P028050002021-09-22 3:58PM EDT2,805.0017.5014.8018.10-20.66-54.14%2808422.25%
GOOGL210924P028100002021-09-22 3:59PM EDT2,810.0020.1018.5020.90-20.92-51.00%27016922.50%
GOOGL210924P028150002021-09-22 3:58PM EDT2,815.0023.0021.0024.80-20.26-46.83%11812423.84%
GOOGL210924P028200002021-09-22 3:53PM EDT2,820.0023.0521.9026.40-18.15-44.05%7624722.10%
GOOGL210924P028250002021-09-22 2:15PM EDT2,825.0022.7524.8032.00-27.32-54.56%2416025.18%
GOOGL210924P028300002021-09-22 3:43PM EDT2,830.0029.0028.3035.60-24.40-45.69%6819925.55%
GOOGL210924P028350002021-09-22 3:56PM EDT2,835.0035.6530.9038.70-21.55-37.67%3518425.02%
GOOGL210924P028400002021-09-22 3:59PM EDT2,840.0040.1135.4042.90-24.89-38.29%3530525.82%
GOOGL210924P028450002021-09-22 3:48PM EDT2,845.0039.6839.5046.10-26.02-39.60%2914724.90%
GOOGL210924P028500002021-09-22 3:48PM EDT2,850.0043.8843.6051.20-17.68-28.72%10428126.82%
GOOGL210924P028550002021-09-22 11:05AM EDT2,855.0059.5448.6055.00-6.32-9.60%4517326.46%
GOOGL210924P028600002021-09-22 3:33PM EDT2,860.0053.4051.6061.50-23.08-30.18%2514330.73%
GOOGL210924P028650002021-09-22 10:41AM EDT2,865.0072.9756.5066.00+3.84+5.55%65631.50%
GOOGL210924P028700002021-09-22 2:31PM EDT2,870.0064.3261.5071.00-26.88-29.47%1517533.11%
GOOGL210924P028750002021-09-22 11:26AM EDT2,875.0070.9166.0075.50-13.29-15.78%98633.75%
GOOGL210924P028800002021-09-22 1:22PM EDT2,880.0078.3071.2080.50-18.60-19.20%1911035.28%
GOOGL210924P028850002021-09-22 2:33PM EDT2,885.0078.0075.5085.50-51.35-39.70%53636.80%
GOOGL210924P028900002021-09-22 1:48PM EDT2,890.0088.2080.9090.40-67.73-43.44%27638.09%
GOOGL210924P028950002021-09-20 10:04AM EDT2,895.00151.7086.6095.000.00-210638.71%
GOOGL210924P029000002021-09-22 1:48PM EDT2,900.0098.5090.50100.00-22.60-18.66%321540.15%
GOOGL210924P029050002021-09-22 2:00PM EDT2,905.00108.0096.30105.00+52.80+95.65%73441.57%
GOOGL210924P029100002021-09-21 10:39AM EDT2,910.00132.96100.10110.000.00-1012242.98%
GOOGL210924P029150002021-09-21 2:55PM EDT2,915.00123.07103.60117.200.00-5949.17%
GOOGL210924P029200002021-09-21 9:47AM EDT2,920.00127.19108.50123.000.00-73752.27%
GOOGL210924P029250002021-09-21 9:47AM EDT2,925.00132.17112.40127.200.00-7752.07%
GOOGL210924P029300002021-09-22 10:31AM EDT2,930.00136.58118.50132.80+29.04+27.00%13854.78%
GOOGL210924P029400002021-09-21 2:55PM EDT2,940.00148.03127.70143.000.00-2067858.07%
GOOGL210924P029500002021-09-22 11:11AM EDT2,950.00152.00137.30153.00-34.26-18.39%71260.89%
GOOGL210924P029600002021-09-21 11:02AM EDT2,960.00191.82147.10163.000.00-2007663.67%
GOOGL210924P029650002021-09-20 12:01AM EDT2,965.00128.50152.10168.000.00--465.05%
GOOGL210924P029700002021-09-20 12:01AM EDT2,970.00124.20157.30173.000.00--166.41%
GOOGL210924P029800002021-09-22 10:26AM EDT2,980.00186.80167.30182.50+82.88+79.75%1267.92%
GOOGL210924P029900002021-09-20 3:54PM EDT2,990.00220.50177.30193.000.00-1071.77%
GOOGL210924P030000002021-09-14 12:41PM EDT3,000.00153.00188.20203.000.00-1474.40%
GOOGL210924P030500002021-09-21 10:45AM EDT3,050.00269.30237.30253.800.00-1257.90%
GOOGL210924P031000002021-09-13 3:54PM EDT3,100.00257.80287.30304.400.00-2269.56%
GOOGL210924P031500002021-09-21 10:27AM EDT3,150.00379.80337.30353.600.00-1275.10%
GOOGL210924P032000002021-09-22 3:54PM EDT3,200.00392.60387.10404.90+38.80+10.97%2088.82%
GOOGL210924P032500002021-09-22 3:54PM EDT3,250.00442.60437.10454.40+25.20+6.04%1095.12%
GOOGL210924P033000002021-09-22 3:54PM EDT3,300.00492.60487.10505.00+32.90+7.16%10106.35%
GOOGL210924P034000002021-09-13 3:52PM EDT3,400.00557.40587.10603.600.00-12114.01%
GOOGL210924P035000002021-09-20 12:01AM EDT3,500.00651.50687.10704.400.00---134.33%
GOOGL210924P036000002021-09-15 12:36PM EDT3,600.00739.70789.10801.200.00-20138.87%