UK markets open in 3 hours 6 minutes
NIKKEI 225
29,639.40-200.31(-0.67%)HANG SENG
24,411.10+189.56(+0.78%)CRUDE OIL
72.35+0.12(+0.17%)GOLD FUTURES
1,764.60-14.20(-0.80%)DOW
34,258.32+338.48(+1.00%)BTC-GBP
32,254.46+1,197.45(+3.86%)
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
After hours: 07:59PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924C01700000 | 2021-09-20 12:00AM EDT | 1,700.00 | 1,162.10 | 1,096.20 | 1,111.60 | 0.00 | - | - | 1 | 352.40% |
| GOOGL210924C01740000 | 2021-08-19 3:27PM EDT | 1,740.00 | 980.30 | 1,067.80 | 1,085.90 | 0.00 | - | 2 | 3 | 379.04% |
| GOOGL210924C01750000 | 2021-09-21 2:45PM EDT | 1,750.00 | 1,034.20 | 1,046.40 | 1,061.70 | 0.00 | - | 3 | 4 | 335.42% |
| GOOGL210924C01760000 | 2021-09-20 12:00AM EDT | 1,760.00 | 1,080.00 | 1,035.00 | 1,052.50 | 0.00 | - | - | 1 | 339.06% |
| GOOGL210924C01900000 | 2021-09-10 11:12AM EDT | 1,900.00 | 986.76 | 895.30 | 911.70 | 0.00 | - | 1 | 0 | 284.13% |
| GOOGL210924C02040000 | 2021-08-23 10:36AM EDT | 2,040.00 | 756.00 | 756.30 | 771.60 | 0.00 | - | - | 2 | 238.46% |
| GOOGL210924C02130000 | 2021-09-20 12:00AM EDT | 2,130.00 | 709.20 | 668.00 | 682.80 | 0.00 | - | - | 2 | 218.36% |
| GOOGL210924C02160000 | 2021-09-17 1:23PM EDT | 2,160.00 | 665.03 | 638.00 | 652.80 | 0.00 | - | 1 | 1 | 209.09% |
| GOOGL210924C02220000 | 2021-09-22 10:32AM EDT | 2,220.00 | 574.80 | 575.70 | 592.80 | +45.28 | +8.55% | 2 | 2 | 190.81% |
| GOOGL210924C02240000 | 2021-09-20 12:00AM EDT | 2,240.00 | 591.00 | 555.50 | 572.80 | 0.00 | - | - | 2 | 184.78% |
| GOOGL210924C02260000 | 2021-09-20 12:00AM EDT | 2,260.00 | 571.10 | 537.60 | 552.80 | 0.00 | - | - | 1 | 178.78% |
| GOOGL210924C02330000 | 2021-08-17 12:04PM EDT | 2,330.00 | 416.40 | 478.60 | 496.40 | 0.00 | - | - | 0 | 177.14% |
| GOOGL210924C02350000 | 2021-09-20 2:16PM EDT | 2,350.00 | 393.50 | 446.30 | 460.00 | 0.00 | - | 1 | 6 | 137.59% |
| GOOGL210924C02400000 | 2021-09-20 12:00AM EDT | 2,400.00 | 467.70 | 398.20 | 411.80 | 0.00 | - | - | 4 | 133.01% |
| GOOGL210924C02410000 | 2021-09-02 3:11PM EDT | 2,410.00 | 463.24 | 388.60 | 402.90 | 0.00 | - | 3 | 1 | 71.29% |
| GOOGL210924C02420000 | 2021-09-20 12:00AM EDT | 2,420.00 | 422.30 | 378.30 | 392.90 | 0.00 | - | - | 3 | 131.99% |
| GOOGL210924C02450000 | 2021-09-20 10:04AM EDT | 2,450.00 | 303.68 | 348.20 | 361.80 | 0.00 | - | 1 | 1 | 118.76% |
| GOOGL210924C02460000 | 2021-09-13 2:11PM EDT | 2,460.00 | 385.04 | 335.90 | 352.00 | 0.00 | - | 1 | 1 | 116.74% |
| GOOGL210924C02465000 | 2021-08-18 11:32AM EDT | 2,465.00 | 279.70 | 345.50 | 361.50 | 0.00 | - | - | 2 | 137.23% |
| GOOGL210924C02470000 | 2021-09-13 11:45AM EDT | 2,470.00 | 375.60 | 327.70 | 343.00 | 0.00 | - | 2 | 3 | 117.76% |
| GOOGL210924C02490000 | 2021-09-22 10:11AM EDT | 2,490.00 | 300.32 | 306.60 | 321.90 | -91.38 | -23.33% | 1 | 57 | 107.76% |
| GOOGL210924C02500000 | 2021-09-22 1:50PM EDT | 2,500.00 | 301.32 | 298.30 | 311.90 | +6.12 | +2.07% | 2 | 69 | 104.91% |
| GOOGL210924C02510000 | 2021-09-10 1:49PM EDT | 2,510.00 | 334.08 | 287.80 | 303.10 | 0.00 | - | 1 | 1 | 106.40% |
| GOOGL210924C02520000 | 2021-09-17 9:55AM EDT | 2,520.00 | 329.00 | 278.30 | 292.00 | 0.00 | - | 1 | 2 | 99.57% |
| GOOGL210924C02530000 | 2021-09-15 9:30AM EDT | 2,530.00 | 327.02 | 268.40 | 282.00 | 0.00 | - | 1 | 2 | 96.70% |
| GOOGL210924C02535000 | 2021-09-20 12:00AM EDT | 2,535.00 | 318.30 | 263.60 | 278.00 | 0.00 | - | - | 1 | 51.76% |
| GOOGL210924C02540000 | 2021-09-10 9:30AM EDT | 2,540.00 | 345.62 | 256.80 | 272.20 | 0.00 | - | 1 | 2 | 94.54% |
| GOOGL210924C02545000 | 2021-08-25 5:33PM EDT | 2,545.00 | 317.18 | 252.00 | 268.20 | 0.00 | - | 1 | 1 | 96.42% |
| GOOGL210924C02550000 | 2021-09-22 9:32AM EDT | 2,550.00 | 232.70 | 248.10 | 263.20 | +2.50 | +1.09% | 1 | 17 | 94.95% |
| GOOGL210924C02555000 | 2021-09-17 11:04AM EDT | 2,555.00 | 287.30 | 242.40 | 258.20 | 0.00 | - | 1 | 1 | 93.47% |
| GOOGL210924C02560000 | 2021-09-13 9:57AM EDT | 2,560.00 | 284.66 | 235.50 | 253.10 | 0.00 | - | 1 | 22 | 91.67% |
| GOOGL210924C02565000 | 2021-08-30 10:22AM EDT | 2,565.00 | 354.16 | 231.00 | 247.90 | 0.00 | - | 20 | 21 | 89.56% |
| GOOGL210924C02570000 | 2021-08-27 1:31PM EDT | 2,570.00 | 175.70 | 228.60 | 242.10 | 0.00 | - | 1 | 1 | 85.53% |
| GOOGL210924C02580000 | 2021-08-17 2:49PM EDT | 2,580.00 | 178.80 | 232.70 | 248.50 | 0.00 | - | 1 | 0 | 104.95% |
| GOOGL210924C02585000 | 2021-09-15 11:17AM EDT | 2,585.00 | 262.90 | 210.60 | 227.50 | 0.00 | - | 1 | 2 | 82.43% |
| GOOGL210924C02590000 | 2021-09-20 12:00AM EDT | 2,590.00 | 246.70 | 205.50 | 222.20 | 0.00 | - | - | 1 | 80.04% |
| GOOGL210924C02595000 | 2021-09-20 12:00AM EDT | 2,595.00 | 253.10 | 201.00 | 217.80 | 0.00 | - | - | 1 | 80.39% |
| GOOGL210924C02600000 | 2021-09-22 3:50PM EDT | 2,600.00 | 206.00 | 197.50 | 212.30 | +21.00 | +11.35% | 7 | 37 | 77.42% |
| GOOGL210924C02615000 | 2021-08-19 3:45PM EDT | 2,615.00 | 139.00 | 198.10 | 212.30 | 0.00 | - | - | 1 | 92.25% |
| GOOGL210924C02620000 | 2021-09-21 3:31PM EDT | 2,620.00 | 175.63 | 177.50 | 192.00 | 0.00 | - | 1 | 60 | 70.65% |
| GOOGL210924C02625000 | 2021-09-22 3:23PM EDT | 2,625.00 | 188.00 | 172.50 | 186.70 | -90.65 | -32.53% | 2 | 0 | 68.30% |
| GOOGL210924C02630000 | 2021-09-20 10:43AM EDT | 2,630.00 | 129.60 | 167.50 | 181.90 | 0.00 | - | 2 | 15 | 67.42% |
| GOOGL210924C02635000 | 2021-09-21 12:14PM EDT | 2,635.00 | 167.80 | 162.50 | 177.70 | 0.00 | - | 1 | 1 | 68.16% |
| GOOGL210924C02640000 | 2021-08-24 3:54PM EDT | 2,640.00 | 199.63 | 158.00 | 170.10 | 0.00 | - | 1 | 13 | 59.03% |
| GOOGL210924C02645000 | 2021-09-20 3:20PM EDT | 2,645.00 | 105.80 | 153.00 | 166.90 | 0.00 | - | 1 | 3 | 62.99% |
| GOOGL210924C02650000 | 2021-09-21 2:50PM EDT | 2,650.00 | 144.77 | 148.10 | 162.50 | 0.00 | - | 1 | 5 | 63.10% |
| GOOGL210924C02655000 | 2021-09-21 2:50PM EDT | 2,655.00 | 140.02 | 143.00 | 156.80 | 0.00 | - | 1 | 4 | 59.74% |
| GOOGL210924C02660000 | 2021-09-20 3:52PM EDT | 2,660.00 | 120.00 | 138.00 | 152.70 | 0.00 | - | 7 | 5 | 60.58% |
| GOOGL210924C02665000 | 2021-09-20 3:18PM EDT | 2,665.00 | 87.19 | 133.00 | 147.30 | 0.00 | - | 5 | 4 | 58.04% |
| GOOGL210924C02670000 | 2021-09-21 3:51PM EDT | 2,670.00 | 121.50 | 128.50 | 142.60 | 0.00 | - | 2 | 2 | 57.26% |
| GOOGL210924C02675000 | 2021-09-20 3:38PM EDT | 2,675.00 | 97.20 | 123.50 | 136.00 | 0.00 | - | 6 | 6 | 51.65% |
| GOOGL210924C02680000 | 2021-09-21 3:47PM EDT | 2,680.00 | 115.81 | 118.60 | 132.50 | 0.00 | - | 2 | 65 | 53.94% |
| GOOGL210924C02685000 | 2021-09-22 9:46AM EDT | 2,685.00 | 102.50 | 113.50 | 127.50 | +19.40 | +23.35% | 1 | 8 | 52.39% |
| GOOGL210924C02690000 | 2021-09-22 10:16AM EDT | 2,690.00 | 100.00 | 108.90 | 119.70 | -4.00 | -3.85% | 2 | 5 | 43.69% |
| GOOGL210924C02695000 | 2021-09-22 1:10PM EDT | 2,695.00 | 107.72 | 104.00 | 115.00 | +32.42 | +43.05% | 5 | 21 | 43.09% |
| GOOGL210924C02700000 | 2021-09-22 1:10PM EDT | 2,700.00 | 102.97 | 100.50 | 114.90 | -2.03 | -1.93% | 11 | 26 | 52.72% |
| GOOGL210924C02705000 | 2021-09-22 2:40PM EDT | 2,705.00 | 98.00 | 97.00 | 104.40 | +40.10 | +69.26% | 3 | 9 | 38.55% |
| GOOGL210924C02710000 | 2021-09-22 2:50PM EDT | 2,710.00 | 84.40 | 92.10 | 99.60 | +4.60 | +5.76% | 20 | 7 | 37.65% |
| GOOGL210924C02715000 | 2021-09-22 2:48PM EDT | 2,715.00 | 87.30 | 87.50 | 96.00 | +1.05 | +1.22% | 14 | 13 | 39.60% |
| GOOGL210924C02720000 | 2021-09-22 3:00PM EDT | 2,720.00 | 77.15 | 82.50 | 89.40 | +2.93 | +3.95% | 4 | 1,127 | 34.20% |
| GOOGL210924C02725000 | 2021-09-22 12:16PM EDT | 2,725.00 | 85.57 | 78.00 | 84.90 | +10.07 | +13.34% | 6 | 76 | 33.97% |
| GOOGL210924C02730000 | 2021-09-22 3:00PM EDT | 2,730.00 | 67.90 | 73.00 | 80.20 | -2.10 | -3.00% | 3 | 26 | 33.15% |
| GOOGL210924C02735000 | 2021-09-22 3:26PM EDT | 2,735.00 | 80.00 | 70.10 | 76.60 | +17.00 | +26.98% | 9 | 40 | 34.55% |
| GOOGL210924C02740000 | 2021-09-22 3:40PM EDT | 2,740.00 | 75.36 | 64.40 | 71.20 | +17.86 | +31.06% | 31 | 73 | 32.11% |
| GOOGL210924C02745000 | 2021-09-22 3:19PM EDT | 2,745.00 | 69.00 | 59.80 | 66.80 | +11.30 | +19.58% | 10 | 75 | 31.62% |
| GOOGL210924C02750000 | 2021-09-22 3:59PM EDT | 2,750.00 | 59.62 | 55.20 | 62.00 | +3.45 | +6.14% | 234 | 176 | 30.30% |
| GOOGL210924C02755000 | 2021-09-22 2:58PM EDT | 2,755.00 | 48.00 | 50.80 | 57.40 | +3.20 | +7.14% | 42 | 181 | 29.27% |
| GOOGL210924C02760000 | 2021-09-22 3:54PM EDT | 2,760.00 | 53.40 | 47.50 | 51.90 | +11.90 | +28.67% | 147 | 213 | 26.64% |
| GOOGL210924C02765000 | 2021-09-22 3:55PM EDT | 2,765.00 | 47.00 | 42.60 | 47.70 | +7.18 | +18.03% | 45 | 109 | 26.17% |
| GOOGL210924C02770000 | 2021-09-22 3:51PM EDT | 2,770.00 | 43.70 | 38.50 | 43.40 | +7.48 | +20.65% | 56 | 113 | 25.39% |
| GOOGL210924C02775000 | 2021-09-22 3:46PM EDT | 2,775.00 | 40.80 | 34.60 | 39.30 | +7.00 | +20.71% | 108 | 129 | 24.76% |
| GOOGL210924C02780000 | 2021-09-22 3:36PM EDT | 2,780.00 | 36.80 | 30.10 | 35.30 | +8.32 | +29.21% | 346 | 201 | 24.11% |
| GOOGL210924C02785000 | 2021-09-22 3:46PM EDT | 2,785.00 | 32.30 | 27.40 | 31.40 | +6.30 | +24.23% | 167 | 65 | 23.42% |
| GOOGL210924C02790000 | 2021-09-22 3:53PM EDT | 2,790.00 | 28.10 | 23.80 | 27.70 | +4.80 | +20.60% | 483 | 159 | 22.80% |
| GOOGL210924C02795000 | 2021-09-22 3:57PM EDT | 2,795.00 | 22.50 | 20.40 | 25.00 | +1.30 | +6.13% | 225 | 118 | 23.21% |
| GOOGL210924C02800000 | 2021-09-22 3:59PM EDT | 2,800.00 | 20.00 | 19.20 | 21.00 | +2.50 | +14.29% | 1,448 | 1,944 | 21.78% |
| GOOGL210924C02805000 | 2021-09-22 3:59PM EDT | 2,805.00 | 16.30 | 14.30 | 19.10 | -0.15 | -0.91% | 419 | 257 | 22.65% |
| GOOGL210924C02810000 | 2021-09-22 3:59PM EDT | 2,810.00 | 14.50 | 11.70 | 15.10 | +0.60 | +4.32% | 581 | 317 | 20.72% |
| GOOGL210924C02815000 | 2021-09-22 3:58PM EDT | 2,815.00 | 11.20 | 11.30 | 12.50 | -1.50 | -11.81% | 338 | 65 | 20.19% |
| GOOGL210924C02820000 | 2021-09-22 3:54PM EDT | 2,820.00 | 11.00 | 9.30 | 10.30 | +0.70 | +6.80% | 1,801 | 1,298 | 19.84% |
| GOOGL210924C02825000 | 2021-09-22 3:53PM EDT | 2,825.00 | 8.40 | 7.50 | 8.40 | -0.50 | -5.62% | 330 | 291 | 19.57% |
| GOOGL210924C02830000 | 2021-09-22 3:59PM EDT | 2,830.00 | 6.70 | 6.00 | 6.90 | -0.70 | -9.46% | 1,206 | 1,023 | 19.53% |
| GOOGL210924C02835000 | 2021-09-22 3:57PM EDT | 2,835.00 | 4.80 | 4.60 | 5.50 | -1.35 | -21.95% | 379 | 212 | 19.32% |
| GOOGL210924C02840000 | 2021-09-22 3:59PM EDT | 2,840.00 | 4.00 | 3.60 | 4.40 | -1.15 | -22.33% | 463 | 403 | 19.26% |
| GOOGL210924C02845000 | 2021-09-22 3:47PM EDT | 2,845.00 | 3.60 | 2.85 | 3.50 | -0.93 | -20.53% | 154 | 140 | 19.24% |
| GOOGL210924C02850000 | 2021-09-22 3:59PM EDT | 2,850.00 | 2.45 | 2.25 | 2.80 | -1.35 | -35.53% | 2,590 | 1,055 | 19.33% |
| GOOGL210924C02855000 | 2021-09-22 3:58PM EDT | 2,855.00 | 1.95 | 1.65 | 2.25 | -1.05 | -35.00% | 307 | 176 | 19.48% |
| GOOGL210924C02860000 | 2021-09-22 3:59PM EDT | 2,860.00 | 1.50 | 1.30 | 1.80 | -1.05 | -41.18% | 654 | 348 | 19.64% |
| GOOGL210924C02865000 | 2021-09-22 3:57PM EDT | 2,865.00 | 1.30 | 1.00 | 1.50 | -1.35 | -50.94% | 697 | 157 | 20.02% |
| GOOGL210924C02870000 | 2021-09-22 3:54PM EDT | 2,870.00 | 1.05 | 0.80 | 1.25 | -0.90 | -46.15% | 468 | 462 | 20.39% |
| GOOGL210924C02875000 | 2021-09-22 3:57PM EDT | 2,875.00 | 0.85 | 0.60 | 1.05 | -0.90 | -51.43% | 121 | 138 | 20.79% |
| GOOGL210924C02880000 | 2021-09-22 3:53PM EDT | 2,880.00 | 0.70 | 0.70 | 0.80 | -0.55 | -44.00% | 215 | 560 | 20.78% |
| GOOGL210924C02885000 | 2021-09-22 3:54PM EDT | 2,885.00 | 0.65 | 0.40 | 0.75 | -0.35 | -35.00% | 96 | 235 | 21.62% |
| GOOGL210924C02890000 | 2021-09-22 3:38PM EDT | 2,890.00 | 0.49 | 0.45 | 0.60 | -0.31 | -38.75% | 104 | 252 | 21.80% |
| GOOGL210924C02895000 | 2021-09-22 3:55PM EDT | 2,895.00 | 0.47 | 0.35 | 0.70 | -0.31 | -39.74% | 12 | 233 | 23.47% |
| GOOGL210924C02900000 | 2021-09-22 3:54PM EDT | 2,900.00 | 0.40 | 0.30 | 0.50 | -0.20 | -33.33% | 627 | 1,686 | 23.15% |
| GOOGL210924C02905000 | 2021-09-22 3:50PM EDT | 2,905.00 | 0.32 | 0.20 | 0.60 | -0.23 | -41.82% | 71 | 251 | 24.89% |
| GOOGL210924C02910000 | 2021-09-22 3:57PM EDT | 2,910.00 | 0.32 | 0.30 | 0.50 | -0.13 | -28.89% | 58 | 960 | 25.15% |
| GOOGL210924C02915000 | 2021-09-22 2:20PM EDT | 2,915.00 | 0.40 | 0.10 | 0.50 | -0.10 | -20.00% | 8 | 208 | 26.12% |
| GOOGL210924C02920000 | 2021-09-22 3:58PM EDT | 2,920.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 200 | 691 | 25.10% |
| GOOGL210924C02925000 | 2021-09-22 3:50PM EDT | 2,925.00 | 0.35 | 0.10 | 0.50 | -0.05 | -12.50% | 227 | 177 | 28.08% |
| GOOGL210924C02930000 | 2021-09-22 3:53PM EDT | 2,930.00 | 0.20 | 0.20 | 0.45 | -0.12 | -37.50% | 44 | 335 | 28.57% |
| GOOGL210924C02935000 | 2021-09-22 12:24PM EDT | 2,935.00 | 0.25 | 0.00 | 0.45 | -0.15 | -37.50% | 10 | 46 | 29.52% |
| GOOGL210924C02940000 | 2021-09-22 3:43PM EDT | 2,940.00 | 0.12 | 0.00 | 0.25 | -0.13 | -52.00% | 61 | 659 | 28.03% |
| GOOGL210924C02945000 | 2021-09-22 3:18PM EDT | 2,945.00 | 0.19 | 0.10 | 0.40 | -0.13 | -40.62% | 10 | 142 | 30.86% |
| GOOGL210924C02950000 | 2021-09-22 2:52PM EDT | 2,950.00 | 0.11 | 0.00 | 0.25 | -0.19 | -63.33% | 31 | 386 | 29.79% |
| GOOGL210924C02955000 | 2021-09-21 9:36AM EDT | 2,955.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 33.25% |
| GOOGL210924C02960000 | 2021-09-20 3:53PM EDT | 2,960.00 | 0.31 | 0.00 | 0.45 | -0.14 | -31.11% | 10 | 121 | 34.18% |
| GOOGL210924C02965000 | 2021-09-21 9:32AM EDT | 2,965.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 35.62% |
| GOOGL210924C02970000 | 2021-09-21 10:28AM EDT | 2,970.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 41 | 145 | 35.40% |
| GOOGL210924C02975000 | 2021-09-21 9:51AM EDT | 2,975.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 37.48% |
| GOOGL210924C02980000 | 2021-09-22 12:10PM EDT | 2,980.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 11 | 103 | 38.38% |
| GOOGL210924C02990000 | 2021-09-21 1:27PM EDT | 2,990.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 149 | 38.26% |
| GOOGL210924C03000000 | 2021-09-22 3:35PM EDT | 3,000.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 51 | 449 | 34.47% |
| GOOGL210924C03050000 | 2021-09-22 1:59PM EDT | 3,050.00 | 0.25 | 0.00 | 0.30 | +0.15 | +150.00% | 5 | 302 | 47.46% |
| GOOGL210924C03100000 | 2021-09-22 12:53PM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 58 | 46.09% |
| GOOGL210924C03150000 | 2021-09-20 2:18PM EDT | 3,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 136 | 52.73% |
| GOOGL210924C03200000 | 2021-09-20 3:32PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 55.86% |
| GOOGL210924C03250000 | 2021-09-17 3:49PM EDT | 3,250.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 62.11% |
| GOOGL210924C03300000 | 2021-09-17 2:01PM EDT | 3,300.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 52 | 67.97% |
| GOOGL210924C03350000 | 2021-09-20 9:41AM EDT | 3,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 73.44% |
| GOOGL210924C03400000 | 2021-09-17 3:50PM EDT | 3,400.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 23 | 64 | 79.30% |
| GOOGL210924C03450000 | 2021-09-17 3:50PM EDT | 3,450.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 65 | 84.77% |
| GOOGL210924C03500000 | 2021-09-17 3:50PM EDT | 3,500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 99 | 89.84% |
| GOOGL210924C03550000 | 2021-09-17 3:50PM EDT | 3,550.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 39 | 95.31% |
| GOOGL210924C03600000 | 2021-09-17 3:50PM EDT | 3,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 43 | 45 | 100.78% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924P01670000 | 2021-09-10 2:12PM EDT | 1,670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 204.69% |
| GOOGL210924P01680000 | 2021-09-10 11:31AM EDT | 1,680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 201.56% |
| GOOGL210924P01750000 | 2021-08-25 1:06PM EDT | 1,750.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 214.84% |
| GOOGL210924P01800000 | 2021-09-20 12:01AM EDT | 1,800.00 | 0.05 | - | 0.35 | 0.00 | - | - | 2 | 219.63% |
| GOOGL210924P01830000 | 2021-09-02 3:48PM EDT | 1,830.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 6 | 0 | 195.70% |
| GOOGL210924P01900000 | 2021-09-20 1:02PM EDT | 1,900.00 | 0.05 | - | 0.05 | 0.00 | - | 2 | 5 | 164.06% |
| GOOGL210924P01950000 | 2021-09-20 2:21PM EDT | 1,950.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 8 | 3 | 171.09% |
| GOOGL210924P01960000 | 2021-09-21 3:45PM EDT | 1,960.00 | 0.05 | - | 0.35 | 0.00 | - | 2 | 2 | 180.57% |
| GOOGL210924P01970000 | 2021-08-19 1:07PM EDT | 1,970.00 | 2.55 | 0.00 | 0.05 | 0.00 | - | - | 3 | 142.19% |
| GOOGL210924P02000000 | 2021-09-21 3:45PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 136.72% |
| GOOGL210924P02050000 | 2021-09-02 3:48PM EDT | 2,050.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 133.98% |
| GOOGL210924P02070000 | 2021-09-20 10:27AM EDT | 2,070.00 | 0.11 | - | 0.10 | 0.00 | - | 2 | 1 | 137.89% |
| GOOGL210924P02100000 | 2021-09-17 3:08PM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 124.22% |
| GOOGL210924P02110000 | 2021-09-20 12:55PM EDT | 2,110.00 | 0.23 | - | 0.10 | 0.00 | - | 3 | 9 | 129.69% |
| GOOGL210924P02120000 | 2021-09-21 3:44PM EDT | 2,120.00 | 0.01 | - | 0.10 | 0.00 | - | 9 | 16 | 127.73% |
| GOOGL210924P02150000 | 2021-09-20 3:54PM EDT | 2,150.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 128 | 128 | 108.59% |
| GOOGL210924P02160000 | 2021-09-20 3:45PM EDT | 2,160.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 127.83% |
| GOOGL210924P02170000 | 2021-08-25 5:20PM EDT | 2,170.00 | 3.27 | 0.00 | 0.35 | 0.00 | - | 11 | 12 | 124.22% |
| GOOGL210924P02180000 | 2021-09-21 3:44PM EDT | 2,180.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 21 | 22 | 122.07% |
| GOOGL210924P02190000 | 2021-09-02 12:48PM EDT | 2,190.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 118.36% |
| GOOGL210924P02200000 | 2021-09-20 3:45PM EDT | 2,200.00 | 0.48 | 0.00 | 0.35 | 0.00 | - | 8 | 57 | 118.07% |
| GOOGL210924P02210000 | 2021-09-15 12:40PM EDT | 2,210.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 116.02% |
| GOOGL210924P02220000 | 2021-09-20 3:42PM EDT | 2,220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 123.44% |
| GOOGL210924P02240000 | 2021-09-21 11:08AM EDT | 2,240.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 5 | 26 | 112.89% |
| GOOGL210924P02250000 | 2021-09-22 12:53PM EDT | 2,250.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 1 | 40 | 96.48% |
| GOOGL210924P02260000 | 2021-09-22 2:15PM EDT | 2,260.00 | 0.25 | 0.00 | 0.35 | -0.42 | -62.69% | 7 | 16 | 106.06% |
| GOOGL210924P02270000 | 2021-09-20 3:01PM EDT | 2,270.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 6 | 22 | 92.97% |
| GOOGL210924P02280000 | 2021-09-20 11:14AM EDT | 2,280.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 54 | 52 | 91.02% |
| GOOGL210924P02290000 | 2021-09-22 12:16PM EDT | 2,290.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 5 | 58 | 89.45% |
| GOOGL210924P02300000 | 2021-09-22 3:31PM EDT | 2,300.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 4 | 169 | 87.50% |
| GOOGL210924P02310000 | 2021-09-22 12:27PM EDT | 2,310.00 | 0.10 | 0.00 | 0.35 | -1.00 | -90.91% | 4 | 14 | 96.29% |
| GOOGL210924P02320000 | 2021-09-20 2:21PM EDT | 2,320.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 6 | 23 | 94.34% |
| GOOGL210924P02330000 | 2021-09-20 12:43PM EDT | 2,330.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 5 | 21 | 94.78% |
| GOOGL210924P02340000 | 2021-09-21 9:38AM EDT | 2,340.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 92.77% |
| GOOGL210924P02350000 | 2021-09-22 1:51PM EDT | 2,350.00 | 0.20 | 0.00 | 0.45 | -1.00 | -83.33% | 1 | 41 | 90.82% |
| GOOGL210924P02360000 | 2021-09-20 11:13AM EDT | 2,360.00 | 1.07 | 0.00 | 0.50 | 0.00 | - | 6 | 17 | 89.84% |
| GOOGL210924P02370000 | 2021-09-22 9:35AM EDT | 2,370.00 | 0.39 | 0.00 | 0.55 | -1.51 | -79.47% | 1 | 49 | 88.77% |
| GOOGL210924P02380000 | 2021-09-22 10:49AM EDT | 2,380.00 | 0.30 | 0.00 | 0.50 | -0.10 | -25.00% | 2 | 102 | 85.94% |
| GOOGL210924P02390000 | 2021-09-20 3:36PM EDT | 2,390.00 | 1.75 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 83.01% |
| GOOGL210924P02400000 | 2021-09-22 3:27PM EDT | 2,400.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 28 | 286 | 76.27% |
| GOOGL210924P02410000 | 2021-09-20 3:44PM EDT | 2,410.00 | 1.83 | 0.00 | 0.45 | 0.00 | - | 30 | 27 | 79.10% |
| GOOGL210924P02420000 | 2021-09-21 3:49PM EDT | 2,420.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 13 | 44 | 78.03% |
| GOOGL210924P02430000 | 2021-09-22 9:33AM EDT | 2,430.00 | 0.01 | 0.00 | 0.50 | -0.49 | -98.00% | 1 | 22 | 76.07% |
| GOOGL210924P02440000 | 2021-09-22 9:35AM EDT | 2,440.00 | 0.52 | 0.00 | 0.70 | +0.02 | +4.00% | 1 | 43 | 77.05% |
| GOOGL210924P02450000 | 2021-09-22 3:18PM EDT | 2,450.00 | 0.20 | 0.15 | 0.20 | -0.29 | -59.18% | 25 | 158 | 69.43% |
| GOOGL210924P02460000 | 2021-09-22 11:04AM EDT | 2,460.00 | 0.45 | 0.05 | 0.50 | -0.05 | -10.00% | 10 | 48 | 71.00% |
| GOOGL210924P02465000 | 2021-09-21 3:49PM EDT | 2,465.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 13 | 95 | 70.70% |
| GOOGL210924P02470000 | 2021-09-22 11:19AM EDT | 2,470.00 | 0.35 | 0.00 | 0.60 | -0.20 | -36.36% | 10 | 137 | 69.73% |
| GOOGL210924P02475000 | 2021-09-21 3:44PM EDT | 2,475.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 5 | 44 | 69.39% |
| GOOGL210924P02480000 | 2021-09-22 1:53PM EDT | 2,480.00 | 0.15 | 0.00 | 0.60 | -0.70 | -82.35% | 5 | 89 | 67.77% |
| GOOGL210924P02485000 | 2021-09-21 3:09PM EDT | 2,485.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 12 | 35 | 66.80% |
| GOOGL210924P02490000 | 2021-09-21 9:45AM EDT | 2,490.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 5 | 44 | 65.77% |
| GOOGL210924P02495000 | 2021-09-22 2:04PM EDT | 2,495.00 | 0.30 | 0.00 | 0.65 | -0.65 | -68.42% | 68 | 110 | 65.43% |
| GOOGL210924P02500000 | 2021-09-22 2:45PM EDT | 2,500.00 | 0.20 | 0.10 | 0.65 | -0.85 | -80.95% | 141 | 451 | 65.58% |
| GOOGL210924P02505000 | 2021-09-22 2:42PM EDT | 2,505.00 | 0.51 | 0.00 | 0.65 | -0.34 | -40.00% | 37 | 69 | 63.43% |
| GOOGL210924P02510000 | 2021-09-22 2:49PM EDT | 2,510.00 | 0.30 | 0.00 | 0.65 | -0.65 | -68.42% | 62 | 60 | 62.45% |
| GOOGL210924P02515000 | 2021-09-22 10:07AM EDT | 2,515.00 | 0.73 | 0.00 | 0.65 | -0.32 | -30.48% | 15 | 88 | 61.47% |
| GOOGL210924P02520000 | 2021-09-22 2:05PM EDT | 2,520.00 | 0.40 | 0.00 | 0.60 | -0.47 | -54.02% | 57 | 112 | 59.91% |
| GOOGL210924P02525000 | 2021-09-22 2:04PM EDT | 2,525.00 | 0.37 | 0.00 | 0.65 | -0.73 | -66.36% | 50 | 260 | 59.47% |
| GOOGL210924P02530000 | 2021-09-22 1:48PM EDT | 2,530.00 | 0.54 | 0.00 | 0.70 | -1.41 | -72.31% | 8 | 86 | 59.03% |
| GOOGL210924P02535000 | 2021-09-22 10:46AM EDT | 2,535.00 | 0.95 | 0.00 | 0.75 | -0.40 | -29.63% | 3 | 14 | 58.55% |
| GOOGL210924P02540000 | 2021-09-22 3:21PM EDT | 2,540.00 | 0.33 | 0.00 | 0.70 | -0.92 | -73.60% | 3 | 161 | 57.03% |
| GOOGL210924P02545000 | 2021-09-21 10:47AM EDT | 2,545.00 | 2.05 | 0.00 | 0.55 | 0.00 | - | 3 | 44 | 54.39% |
| GOOGL210924P02550000 | 2021-09-22 3:31PM EDT | 2,550.00 | 0.37 | 0.00 | 0.55 | -1.10 | -74.83% | 126 | 439 | 53.47% |
| GOOGL210924P02555000 | 2021-09-22 1:56PM EDT | 2,555.00 | 0.75 | 0.05 | 0.70 | -1.70 | -69.39% | 20 | 151 | 54.54% |
| GOOGL210924P02560000 | 2021-09-22 3:35PM EDT | 2,560.00 | 0.39 | 0.15 | 0.70 | -0.96 | -71.11% | 18 | 93 | 54.42% |
| GOOGL210924P02565000 | 2021-09-22 9:46AM EDT | 2,565.00 | 1.90 | 0.05 | 0.50 | +0.40 | +26.67% | 1 | 123 | 50.54% |
| GOOGL210924P02570000 | 2021-09-22 3:47PM EDT | 2,570.00 | 0.47 | 0.30 | 0.50 | -1.27 | -72.99% | 13 | 164 | 51.95% |
| GOOGL210924P02575000 | 2021-09-22 1:28PM EDT | 2,575.00 | 0.80 | 0.05 | 0.55 | -0.87 | -52.10% | 14 | 87 | 53.20% |
| GOOGL210924P02580000 | 2021-09-22 2:33PM EDT | 2,580.00 | 0.57 | 0.30 | 0.55 | -1.48 | -72.20% | 96 | 157 | 50.34% |
| GOOGL210924P02585000 | 2021-09-22 11:06AM EDT | 2,585.00 | 1.15 | 0.40 | 0.60 | -0.95 | -45.24% | 29 | 45 | 50.44% |
| GOOGL210924P02590000 | 2021-09-22 2:04PM EDT | 2,590.00 | 0.81 | 0.15 | 0.60 | -1.62 | -66.67% | 102 | 162 | 50.71% |
| GOOGL210924P02595000 | 2021-09-22 1:13PM EDT | 2,595.00 | 0.95 | 0.20 | 0.65 | -1.25 | -56.82% | 21 | 40 | 50.22% |
| GOOGL210924P02600000 | 2021-09-22 3:56PM EDT | 2,600.00 | 0.65 | 0.30 | 0.65 | -1.75 | -72.92% | 235 | 549 | 49.17% |
| GOOGL210924P02605000 | 2021-09-22 2:20PM EDT | 2,605.00 | 0.90 | 0.30 | 0.70 | -1.45 | -61.70% | 18 | 30 | 48.63% |
| GOOGL210924P02610000 | 2021-09-22 2:08PM EDT | 2,610.00 | 0.80 | 0.55 | 0.75 | -1.70 | -68.00% | 37 | 72 | 48.07% |
| GOOGL210924P02615000 | 2021-09-22 3:23PM EDT | 2,615.00 | 0.58 | 0.35 | 0.80 | -2.16 | -78.83% | 10 | 145 | 47.46% |
| GOOGL210924P02620000 | 2021-09-22 3:35PM EDT | 2,620.00 | 0.75 | 0.40 | 0.85 | -1.85 | -71.15% | 49 | 198 | 46.80% |
| GOOGL210924P02625000 | 2021-09-22 3:50PM EDT | 2,625.00 | 0.81 | 0.65 | 0.90 | -1.93 | -70.44% | 41 | 209 | 46.13% |
| GOOGL210924P02630000 | 2021-09-22 3:26PM EDT | 2,630.00 | 0.80 | 0.50 | 0.95 | -3.30 | -80.49% | 88 | 263 | 45.41% |
| GOOGL210924P02635000 | 2021-09-22 3:11PM EDT | 2,635.00 | 1.00 | 0.75 | 1.00 | -3.60 | -78.26% | 36 | 108 | 44.68% |
| GOOGL210924P02640000 | 2021-09-22 3:15PM EDT | 2,640.00 | 0.99 | 0.75 | 1.05 | -3.51 | -78.00% | 41 | 183 | 43.91% |
| GOOGL210924P02645000 | 2021-09-22 11:39AM EDT | 2,645.00 | 1.65 | 0.80 | 1.10 | -3.05 | -64.89% | 10 | 69 | 43.12% |
| GOOGL210924P02650000 | 2021-09-22 3:58PM EDT | 2,650.00 | 1.05 | 0.70 | 1.15 | -4.05 | -79.41% | 725 | 428 | 42.30% |
| GOOGL210924P02655000 | 2021-09-22 2:53PM EDT | 2,655.00 | 1.00 | 0.90 | 1.25 | -4.35 | -81.31% | 19 | 100 | 41.77% |
| GOOGL210924P02660000 | 2021-09-22 3:32PM EDT | 2,660.00 | 1.08 | 0.85 | 1.30 | -3.32 | -75.45% | 179 | 142 | 40.89% |
| GOOGL210924P02665000 | 2021-09-22 3:58PM EDT | 2,665.00 | 1.30 | 1.05 | 1.40 | -4.43 | -77.31% | 38 | 87 | 40.27% |
| GOOGL210924P02670000 | 2021-09-22 3:22PM EDT | 2,670.00 | 1.05 | 1.10 | 1.45 | -5.07 | -82.84% | 46 | 223 | 39.34% |
| GOOGL210924P02675000 | 2021-09-22 3:50PM EDT | 2,675.00 | 1.46 | 1.15 | 1.55 | -3.57 | -70.97% | 34 | 131 | 38.64% |
| GOOGL210924P02680000 | 2021-09-22 3:22PM EDT | 2,680.00 | 1.23 | 1.10 | 1.65 | -5.57 | -81.91% | 57 | 330 | 37.89% |
| GOOGL210924P02685000 | 2021-09-22 2:52PM EDT | 2,685.00 | 2.65 | 1.40 | 1.75 | -3.55 | -57.26% | 50 | 246 | 37.11% |
| GOOGL210924P02690000 | 2021-09-22 3:50PM EDT | 2,690.00 | 1.78 | 1.50 | 1.90 | -5.32 | -74.93% | 62 | 211 | 36.49% |
| GOOGL210924P02695000 | 2021-09-22 3:38PM EDT | 2,695.00 | 1.60 | 1.55 | 2.00 | -4.85 | -75.19% | 67 | 173 | 35.62% |
| GOOGL210924P02700000 | 2021-09-22 3:50PM EDT | 2,700.00 | 1.99 | 1.80 | 2.15 | -7.31 | -78.60% | 709 | 825 | 34.90% |
| GOOGL210924P02705000 | 2021-09-22 3:50PM EDT | 2,705.00 | 2.14 | 1.90 | 2.30 | -7.46 | -77.71% | 36 | 200 | 34.12% |
| GOOGL210924P02710000 | 2021-09-22 3:33PM EDT | 2,710.00 | 2.21 | 2.10 | 2.50 | -7.67 | -77.63% | 78 | 191 | 33.46% |
| GOOGL210924P02715000 | 2021-09-22 3:50PM EDT | 2,715.00 | 2.47 | 2.25 | 2.65 | -8.16 | -76.76% | 145 | 207 | 32.58% |
| GOOGL210924P02720000 | 2021-09-22 3:53PM EDT | 2,720.00 | 2.70 | 2.40 | 2.90 | -9.30 | -77.50% | 327 | 677 | 31.94% |
| GOOGL210924P02725000 | 2021-09-22 3:49PM EDT | 2,725.00 | 2.67 | 2.65 | 3.20 | -9.83 | -78.64% | 120 | 277 | 31.35% |
| GOOGL210924P02730000 | 2021-09-22 3:59PM EDT | 2,730.00 | 3.35 | 2.85 | 3.40 | -9.63 | -74.19% | 460 | 355 | 30.43% |
| GOOGL210924P02735000 | 2021-09-22 3:22PM EDT | 2,735.00 | 3.13 | 3.20 | 3.80 | -10.68 | -77.34% | 81 | 239 | 29.93% |
| GOOGL210924P02740000 | 2021-09-22 3:59PM EDT | 2,740.00 | 4.00 | 3.50 | 4.10 | -11.40 | -74.03% | 126 | 177 | 29.10% |
| GOOGL210924P02745000 | 2021-09-22 3:54PM EDT | 2,745.00 | 4.20 | 3.90 | 4.50 | -11.58 | -73.38% | 161 | 172 | 28.39% |
| GOOGL210924P02750000 | 2021-09-22 3:59PM EDT | 2,750.00 | 4.70 | 4.30 | 5.00 | -13.40 | -74.03% | 2,070 | 461 | 27.79% |
| GOOGL210924P02755000 | 2021-09-22 3:52PM EDT | 2,755.00 | 5.10 | 4.80 | 5.50 | -13.70 | -72.87% | 143 | 202 | 27.08% |
| GOOGL210924P02760000 | 2021-09-22 3:59PM EDT | 2,760.00 | 6.05 | 5.40 | 6.20 | -13.95 | -69.75% | 127 | 211 | 26.59% |
| GOOGL210924P02765000 | 2021-09-22 3:59PM EDT | 2,765.00 | 6.30 | 6.10 | 6.90 | -15.24 | -70.75% | 106 | 207 | 25.96% |
| GOOGL210924P02770000 | 2021-09-22 3:57PM EDT | 2,770.00 | 7.60 | 6.80 | 7.70 | -14.95 | -66.30% | 311 | 269 | 25.34% |
| GOOGL210924P02775000 | 2021-09-22 3:56PM EDT | 2,775.00 | 8.50 | 7.70 | 8.60 | -16.90 | -66.54% | 404 | 291 | 24.72% |
| GOOGL210924P02780000 | 2021-09-22 3:59PM EDT | 2,780.00 | 8.94 | 8.70 | 9.70 | -18.06 | -66.89% | 510 | 334 | 24.21% |
| GOOGL210924P02785000 | 2021-09-22 3:56PM EDT | 2,785.00 | 10.70 | 9.80 | 11.00 | -19.30 | -64.33% | 332 | 265 | 23.78% |
| GOOGL210924P02790000 | 2021-09-22 3:52PM EDT | 2,790.00 | 10.81 | 11.10 | 12.40 | -19.83 | -64.72% | 258 | 355 | 23.27% |
| GOOGL210924P02795000 | 2021-09-22 3:58PM EDT | 2,795.00 | 14.30 | 12.60 | 14.50 | -18.10 | -55.86% | 440 | 115 | 23.42% |
| GOOGL210924P02800000 | 2021-09-22 3:59PM EDT | 2,800.00 | 15.15 | 13.20 | 16.00 | -20.29 | -57.25% | 826 | 1,127 | 22.59% |
| GOOGL210924P02805000 | 2021-09-22 3:58PM EDT | 2,805.00 | 17.50 | 14.80 | 18.10 | -20.66 | -54.14% | 280 | 84 | 22.25% |
| GOOGL210924P02810000 | 2021-09-22 3:59PM EDT | 2,810.00 | 20.10 | 18.50 | 20.90 | -20.92 | -51.00% | 270 | 169 | 22.50% |
| GOOGL210924P02815000 | 2021-09-22 3:58PM EDT | 2,815.00 | 23.00 | 21.00 | 24.80 | -20.26 | -46.83% | 118 | 124 | 23.84% |
| GOOGL210924P02820000 | 2021-09-22 3:53PM EDT | 2,820.00 | 23.05 | 21.90 | 26.40 | -18.15 | -44.05% | 76 | 247 | 22.10% |
| GOOGL210924P02825000 | 2021-09-22 2:15PM EDT | 2,825.00 | 22.75 | 24.80 | 32.00 | -27.32 | -54.56% | 24 | 160 | 25.18% |
| GOOGL210924P02830000 | 2021-09-22 3:43PM EDT | 2,830.00 | 29.00 | 28.30 | 35.60 | -24.40 | -45.69% | 68 | 199 | 25.55% |
| GOOGL210924P02835000 | 2021-09-22 3:56PM EDT | 2,835.00 | 35.65 | 30.90 | 38.70 | -21.55 | -37.67% | 35 | 184 | 25.02% |
| GOOGL210924P02840000 | 2021-09-22 3:59PM EDT | 2,840.00 | 40.11 | 35.40 | 42.90 | -24.89 | -38.29% | 35 | 305 | 25.82% |
| GOOGL210924P02845000 | 2021-09-22 3:48PM EDT | 2,845.00 | 39.68 | 39.50 | 46.10 | -26.02 | -39.60% | 29 | 147 | 24.90% |
| GOOGL210924P02850000 | 2021-09-22 3:48PM EDT | 2,850.00 | 43.88 | 43.60 | 51.20 | -17.68 | -28.72% | 104 | 281 | 26.82% |
| GOOGL210924P02855000 | 2021-09-22 11:05AM EDT | 2,855.00 | 59.54 | 48.60 | 55.00 | -6.32 | -9.60% | 45 | 173 | 26.46% |
| GOOGL210924P02860000 | 2021-09-22 3:33PM EDT | 2,860.00 | 53.40 | 51.60 | 61.50 | -23.08 | -30.18% | 25 | 143 | 30.73% |
| GOOGL210924P02865000 | 2021-09-22 10:41AM EDT | 2,865.00 | 72.97 | 56.50 | 66.00 | +3.84 | +5.55% | 6 | 56 | 31.50% |
| GOOGL210924P02870000 | 2021-09-22 2:31PM EDT | 2,870.00 | 64.32 | 61.50 | 71.00 | -26.88 | -29.47% | 15 | 175 | 33.11% |
| GOOGL210924P02875000 | 2021-09-22 11:26AM EDT | 2,875.00 | 70.91 | 66.00 | 75.50 | -13.29 | -15.78% | 9 | 86 | 33.75% |
| GOOGL210924P02880000 | 2021-09-22 1:22PM EDT | 2,880.00 | 78.30 | 71.20 | 80.50 | -18.60 | -19.20% | 19 | 110 | 35.28% |
| GOOGL210924P02885000 | 2021-09-22 2:33PM EDT | 2,885.00 | 78.00 | 75.50 | 85.50 | -51.35 | -39.70% | 5 | 36 | 36.80% |
| GOOGL210924P02890000 | 2021-09-22 1:48PM EDT | 2,890.00 | 88.20 | 80.90 | 90.40 | -67.73 | -43.44% | 2 | 76 | 38.09% |
| GOOGL210924P02895000 | 2021-09-20 10:04AM EDT | 2,895.00 | 151.70 | 86.60 | 95.00 | 0.00 | - | 2 | 106 | 38.71% |
| GOOGL210924P02900000 | 2021-09-22 1:48PM EDT | 2,900.00 | 98.50 | 90.50 | 100.00 | -22.60 | -18.66% | 3 | 215 | 40.15% |
| GOOGL210924P02905000 | 2021-09-22 2:00PM EDT | 2,905.00 | 108.00 | 96.30 | 105.00 | +52.80 | +95.65% | 7 | 34 | 41.57% |
| GOOGL210924P02910000 | 2021-09-21 10:39AM EDT | 2,910.00 | 132.96 | 100.10 | 110.00 | 0.00 | - | 10 | 122 | 42.98% |
| GOOGL210924P02915000 | 2021-09-21 2:55PM EDT | 2,915.00 | 123.07 | 103.60 | 117.20 | 0.00 | - | 5 | 9 | 49.17% |
| GOOGL210924P02920000 | 2021-09-21 9:47AM EDT | 2,920.00 | 127.19 | 108.50 | 123.00 | 0.00 | - | 7 | 37 | 52.27% |
| GOOGL210924P02925000 | 2021-09-21 9:47AM EDT | 2,925.00 | 132.17 | 112.40 | 127.20 | 0.00 | - | 7 | 7 | 52.07% |
| GOOGL210924P02930000 | 2021-09-22 10:31AM EDT | 2,930.00 | 136.58 | 118.50 | 132.80 | +29.04 | +27.00% | 1 | 38 | 54.78% |
| GOOGL210924P02940000 | 2021-09-21 2:55PM EDT | 2,940.00 | 148.03 | 127.70 | 143.00 | 0.00 | - | 206 | 78 | 58.07% |
| GOOGL210924P02950000 | 2021-09-22 11:11AM EDT | 2,950.00 | 152.00 | 137.30 | 153.00 | -34.26 | -18.39% | 7 | 12 | 60.89% |
| GOOGL210924P02960000 | 2021-09-21 11:02AM EDT | 2,960.00 | 191.82 | 147.10 | 163.00 | 0.00 | - | 200 | 76 | 63.67% |
| GOOGL210924P02965000 | 2021-09-20 12:01AM EDT | 2,965.00 | 128.50 | 152.10 | 168.00 | 0.00 | - | - | 4 | 65.05% |
| GOOGL210924P02970000 | 2021-09-20 12:01AM EDT | 2,970.00 | 124.20 | 157.30 | 173.00 | 0.00 | - | - | 1 | 66.41% |
| GOOGL210924P02980000 | 2021-09-22 10:26AM EDT | 2,980.00 | 186.80 | 167.30 | 182.50 | +82.88 | +79.75% | 1 | 2 | 67.92% |
| GOOGL210924P02990000 | 2021-09-20 3:54PM EDT | 2,990.00 | 220.50 | 177.30 | 193.00 | 0.00 | - | 1 | 0 | 71.77% |
| GOOGL210924P03000000 | 2021-09-14 12:41PM EDT | 3,000.00 | 153.00 | 188.20 | 203.00 | 0.00 | - | 1 | 4 | 74.40% |
| GOOGL210924P03050000 | 2021-09-21 10:45AM EDT | 3,050.00 | 269.30 | 237.30 | 253.80 | 0.00 | - | 1 | 2 | 57.90% |
| GOOGL210924P03100000 | 2021-09-13 3:54PM EDT | 3,100.00 | 257.80 | 287.30 | 304.40 | 0.00 | - | 2 | 2 | 69.56% |
| GOOGL210924P03150000 | 2021-09-21 10:27AM EDT | 3,150.00 | 379.80 | 337.30 | 353.60 | 0.00 | - | 1 | 2 | 75.10% |
| GOOGL210924P03200000 | 2021-09-22 3:54PM EDT | 3,200.00 | 392.60 | 387.10 | 404.90 | +38.80 | +10.97% | 2 | 0 | 88.82% |
| GOOGL210924P03250000 | 2021-09-22 3:54PM EDT | 3,250.00 | 442.60 | 437.10 | 454.40 | +25.20 | +6.04% | 1 | 0 | 95.12% |
| GOOGL210924P03300000 | 2021-09-22 3:54PM EDT | 3,300.00 | 492.60 | 487.10 | 505.00 | +32.90 | +7.16% | 1 | 0 | 106.35% |
| GOOGL210924P03400000 | 2021-09-13 3:52PM EDT | 3,400.00 | 557.40 | 587.10 | 603.60 | 0.00 | - | 1 | 2 | 114.01% |
| GOOGL210924P03500000 | 2021-09-20 12:01AM EDT | 3,500.00 | 651.50 | 687.10 | 704.40 | 0.00 | - | - | - | 134.33% |
| GOOGL210924P03600000 | 2021-09-15 12:36PM EDT | 3,600.00 | 739.70 | 789.10 | 801.20 | 0.00 | - | 2 | 0 | 138.87% |
© 2021 Verizon Media. All rights reserved.
