UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,359.50+114.66 (+5.11%)
At close: 04:00PM EDT
2,360.60 +1.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220701C013000002022-06-15 2:00PM EDT1,300.00879.001,052.001,069.000.00--1175.83%
GOOGL220701C016200002022-06-14 3:42PM EDT1,620.00528.70732.00750.000.00--2122.01%
GOOGL220701C018600002022-06-10 9:50AM EDT1,860.00385.00492.40509.000.00--178.93%
GOOGL220701C019000002022-06-17 1:23PM EDT1,900.00258.90452.40469.100.00-2273.14%
GOOGL220701C019600002022-06-17 2:26PM EDT1,960.00220.80392.00409.600.00-2264.31%
GOOGL220701C020000002022-06-24 9:49AM EDT2,000.00303.30352.90371.00+57.00+23.14%101964.55%
GOOGL220701C020200002022-06-24 3:27PM EDT2,020.00323.81332.50349.60+30.71+10.48%1156.73%
GOOGL220701C020400002022-06-16 11:30AM EDT2,040.00134.87313.10329.800.00-161755.74%
GOOGL220701C020450002022-06-01 9:48AM EDT2,045.00298.70307.20324.800.00--152.60%
GOOGL220701C020500002022-06-24 3:27PM EDT2,050.00294.17303.20319.90+82.05+38.68%44654.63%
GOOGL220701C020600002022-05-25 10:11AM EDT2,060.00120.00268.60274.800.00--10.00%
GOOGL220701C020650002022-06-21 11:39AM EDT2,065.00186.15287.90305.000.00-4451.79%
GOOGL220701C020700002022-06-17 1:39PM EDT2,070.00117.00283.40300.000.00-2352.11%
GOOGL220701C020750002022-06-23 9:58AM EDT2,075.00174.10277.50295.200.00-1172.77%
GOOGL220701C020800002022-06-16 9:32AM EDT2,080.00110.90272.60290.200.00-4671.75%
GOOGL220701C020900002022-06-24 1:27PM EDT2,090.00240.10262.80280.40+136.55+131.87%3170.07%
GOOGL220701C020950002022-06-17 9:41AM EDT2,095.0094.60258.00275.400.00-3169.05%
GOOGL220701C021000002022-06-24 3:50PM EDT2,100.00252.00258.50270.00+87.60+53.28%319355.28%
GOOGL220701C021050002022-06-21 2:08PM EDT2,105.00147.37248.00265.600.00-101167.35%
GOOGL220701C021100002022-06-24 10:05AM EDT2,110.00222.00243.00260.70+97.10+77.74%11466.49%
GOOGL220701C021150002022-06-23 1:11PM EDT2,115.00120.80238.10255.800.00-4565.63%
GOOGL220701C021200002022-06-23 3:49PM EDT2,120.00163.90233.30250.90+27.66+20.30%11664.76%
GOOGL220701C021250002022-06-23 9:45AM EDT2,125.00119.90229.40246.000.00-11463.89%
GOOGL220701C021300002022-06-24 10:43AM EDT2,130.00198.47223.50241.10+82.18+70.67%12463.01%
GOOGL220701C021350002022-06-22 11:46AM EDT2,135.00124.00219.00236.300.00-1462.29%
GOOGL220701C021400002022-06-24 10:43AM EDT2,140.00189.60214.00231.40+80.91+74.44%18861.40%
GOOGL220701C021450002022-06-23 11:59AM EDT2,145.00157.90208.90226.60+51.40+48.26%21260.66%
GOOGL220701C021500002022-06-24 3:30PM EDT2,150.00198.37204.60221.70+85.42+75.63%33631159.75%
GOOGL220701C021550002022-06-23 3:50PM EDT2,155.00155.00200.10216.90+40.90+35.85%12059.00%
GOOGL220701C021600002022-06-24 1:32PM EDT2,160.00174.10196.50211.80+66.00+61.05%25357.79%
GOOGL220701C021650002022-06-24 9:55AM EDT2,165.00151.35192.00207.00+49.38+48.43%11157.02%
GOOGL220701C021700002022-06-24 3:48PM EDT2,170.00177.78187.00202.50+77.18+76.72%23756.67%
GOOGL220701C021750002022-06-24 2:52PM EDT2,175.00163.89182.50197.80+72.29+78.92%12056.01%
GOOGL220701C021800002022-06-24 12:37PM EDT2,180.00156.79177.50193.00+76.79+95.99%22755.20%
GOOGL220701C021850002022-06-24 11:52AM EDT2,185.00151.80173.00188.30+84.89+126.87%15454.51%
GOOGL220701C021900002022-06-24 12:33PM EDT2,190.00146.65168.00183.50+66.95+84.00%72953.68%
GOOGL220701C021950002022-06-24 2:54PM EDT2,195.00146.95163.50178.80+76.95+109.93%2652.97%
GOOGL220701C022000002022-06-24 2:48PM EDT2,200.00142.29159.00170.00+66.49+87.72%4648946.74%
GOOGL220701C022050002022-06-24 2:32PM EDT2,205.00136.70154.00169.50+63.10+85.73%62951.62%
GOOGL220701C022100002022-06-24 3:54PM EDT2,210.00154.23149.50164.90+79.23+105.64%43350.98%
GOOGL220701C022150002022-06-24 2:59PM EDT2,215.00130.70145.00158.50+57.70+79.04%44648.13%
GOOGL220701C022200002022-06-24 3:49PM EDT2,220.00131.50140.40152.50+68.70+109.39%3451,26545.77%
GOOGL220701C022250002022-06-24 2:12PM EDT2,225.00118.72135.50151.20+58.30+96.49%35549.07%
GOOGL220701C022300002022-06-24 3:22PM EDT2,230.00121.95129.50146.90+62.35+104.61%293448.69%
GOOGL220701C022350002022-06-24 3:58PM EDT2,235.00131.00129.20142.10+73.39+127.39%127247.72%
GOOGL220701C022400002022-06-24 3:59PM EDT2,240.00124.40122.00137.50+73.13+142.64%457246.97%
GOOGL220701C022450002022-06-24 3:59PM EDT2,245.00125.00120.90130.20+76.00+155.10%7621743.25%
GOOGL220701C022500002022-06-24 3:51PM EDT2,250.00114.20114.00128.80+69.20+153.78%8429745.91%
GOOGL220701C022550002022-06-24 3:57PM EDT2,255.00112.80108.50124.50+67.80+150.67%287245.39%
GOOGL220701C022600002022-06-24 3:34PM EDT2,260.0097.55104.00120.30+57.55+143.88%9112744.94%
GOOGL220701C022650002022-06-24 3:53PM EDT2,265.00103.30102.00115.50+68.30+195.14%116143.87%
GOOGL220701C022700002022-06-24 3:38PM EDT2,270.0092.00100.40108.90+56.40+158.43%695541.02%
GOOGL220701C022750002022-06-24 10:55AM EDT2,275.0078.7095.00105.00+45.70+138.48%278440.81%
GOOGL220701C022800002022-06-24 3:57PM EDT2,280.0093.0091.90100.00+58.55+169.96%2405539.51%
GOOGL220701C022850002022-06-24 3:05PM EDT2,285.0070.9887.9096.50+41.80+143.25%3810639.60%
GOOGL220701C022900002022-06-24 3:45PM EDT2,290.0074.9884.1092.10+45.28+152.46%772938.80%
GOOGL220701C022950002022-06-24 3:50PM EDT2,295.0075.1579.9089.00+49.85+197.04%356039.13%
GOOGL220701C023000002022-06-24 3:59PM EDT2,300.0079.5277.3085.40+55.92+236.95%2,3981,04738.95%
GOOGL220701C023050002022-06-24 3:53PM EDT2,305.0072.4073.5081.50+50.10+224.66%535438.46%
GOOGL220701C023100002022-06-24 3:55PM EDT2,310.0073.1069.4078.00+50.10+217.83%1212738.26%
GOOGL220701C023150002022-06-24 3:57PM EDT2,315.0067.2065.8073.50+49.92+288.89%913437.18%
GOOGL220701C023200002022-06-24 3:55PM EDT2,320.0066.0462.5070.10+48.39+274.16%77621636.96%
GOOGL220701C023250002022-06-24 3:58PM EDT2,325.0061.0058.9067.00+44.35+266.37%24114036.93%
GOOGL220701C023300002022-06-24 3:59PM EDT2,330.0060.0055.7064.40+44.80+294.74%4866337.23%
GOOGL220701C023350002022-06-24 3:55PM EDT2,335.0054.4052.4060.50+38.89+250.74%22215336.43%
GOOGL220701C023400002022-06-24 3:58PM EDT2,340.0051.8149.3057.10+38.96+303.19%2649235.98%
GOOGL220701C023450002022-06-24 3:55PM EDT2,345.0048.9047.5055.50+36.35+289.64%766236.86%
GOOGL220701C023500002022-06-24 4:00PM EDT2,350.0047.0643.4051.90+35.32+300.85%95117736.13%
GOOGL220701C023550002022-06-24 3:57PM EDT2,355.0043.0040.4049.00+31.30+267.52%1345235.87%
GOOGL220701C023600002022-06-24 3:59PM EDT2,360.0041.5041.1045.20+32.00+336.84%44710434.86%
GOOGL220701C023650002022-06-24 3:57PM EDT2,365.0038.6835.1044.00+29.78+334.61%1134535.78%
GOOGL220701C023700002022-06-24 3:59PM EDT2,370.0035.8332.5041.00+27.53+331.69%1623235.26%
GOOGL220701C023750002022-06-24 3:59PM EDT2,375.0033.7330.1037.60+25.53+311.34%2345334.35%
GOOGL220701C023800002022-06-24 3:59PM EDT2,380.0030.2027.9035.40+23.45+347.41%20210234.30%
GOOGL220701C023850002022-06-24 3:58PM EDT2,385.0027.5925.0034.50+20.79+305.74%668135.20%
GOOGL220701C023900002022-06-24 3:59PM EDT2,390.0028.0022.8031.80+22.10+374.58%663134.63%
GOOGL220701C023950002022-06-24 3:53PM EDT2,395.0022.5620.6029.50+16.86+295.79%923234.30%
GOOGL220701C024000002022-06-24 4:00PM EDT2,400.0023.9922.5024.90+18.99+379.80%2,09236932.01%
GOOGL220701C024050002022-06-24 3:59PM EDT2,405.0022.0017.5026.20+17.50+388.89%599134.47%
GOOGL220701C024100002022-06-24 3:59PM EDT2,410.0021.2016.6024.30+16.30+332.65%1258034.25%
GOOGL220701C024150002022-06-24 3:57PM EDT2,415.0017.6014.9022.40+13.80+363.16%493233.96%
GOOGL220701C024200002022-06-24 3:57PM EDT2,420.0016.0013.7018.30+12.70+384.85%7221,01731.64%
GOOGL220701C024250002022-06-24 3:59PM EDT2,425.0016.3012.5019.00+12.80+365.71%1,72414433.49%
GOOGL220701C024300002022-06-24 3:55PM EDT2,430.0014.1014.4014.90+10.90+340.63%756130.86%
GOOGL220701C024350002022-06-24 3:58PM EDT2,435.0012.6613.0014.30+9.71+329.15%746431.41%
GOOGL220701C024400002022-06-24 3:59PM EDT2,440.0012.0612.0012.50+10.01+488.29%1047030.70%
GOOGL220701C024500002022-06-24 3:59PM EDT2,450.0010.539.8012.40+8.45+406.25%3,73513732.72%
GOOGL220701C024600002022-06-24 3:59PM EDT2,460.008.776.309.10+6.72+327.80%10025831.01%
GOOGL220701C024700002022-06-24 3:49PM EDT2,470.006.705.108.90+5.44+431.75%956432.67%
GOOGL220701C024800002022-06-24 3:59PM EDT2,480.006.505.506.80+5.25+420.00%1,9456631.70%
GOOGL220701C024900002022-06-24 3:57PM EDT2,490.004.733.406.40+3.63+330.00%1709232.85%
GOOGL220701C025000002022-06-24 3:59PM EDT2,500.004.182.754.50+3.11+290.65%80733731.38%
GOOGL220701C025100002022-06-24 3:59PM EDT2,510.003.432.204.60+2.58+303.53%924833.15%
GOOGL220701C025150002022-06-24 3:59PM EDT2,515.003.022.003.70+1.71+130.53%271032.17%
GOOGL220701C025200002022-06-24 3:59PM EDT2,520.003.001.803.40+2.30+328.57%413332.28%
GOOGL220701C025250002022-06-24 3:39PM EDT2,525.002.201.653.10+1.40+175.00%281932.33%
GOOGL220701C025300002022-06-24 3:28PM EDT2,530.002.371.452.95+1.45+157.61%353732.69%
GOOGL220701C025350002022-06-24 3:41PM EDT2,535.002.051.303.20+1.40+215.38%954134.01%
GOOGL220701C025400002022-06-24 3:59PM EDT2,540.002.151.102.55+1.24+136.26%902433.08%
GOOGL220701C025500002022-06-24 3:59PM EDT2,550.001.750.851.85+1.15+191.67%2249432.34%
GOOGL220701C025600002022-06-24 3:55PM EDT2,560.001.580.601.75+1.06+203.85%785333.30%
GOOGL220701C025700002022-06-24 3:56PM EDT2,570.001.350.401.35+0.35+35.00%41133.02%
GOOGL220701C025800002022-06-24 3:59PM EDT2,580.001.040.201.25+0.57+121.28%207833.81%
GOOGL220701C025900002022-06-24 3:59PM EDT2,590.001.000.101.90+0.50+100.00%90937.66%
GOOGL220701C026000002022-06-24 3:58PM EDT2,600.000.910.801.05+0.61+203.33%31118135.21%
GOOGL220701C026100002022-06-24 1:37PM EDT2,610.000.800.201.00+0.35+77.78%12636.08%
GOOGL220701C026200002022-06-24 3:54PM EDT2,620.000.720.201.60+0.32+80.00%2940.17%
GOOGL220701C026300002022-06-24 3:54PM EDT2,630.000.620.251.50-6.08-90.75%41340.92%
GOOGL220701C026400002022-06-24 10:22AM EDT2,640.000.560.101.45+0.31+124.00%587641.86%
GOOGL220701C026500002022-06-24 3:58PM EDT2,650.000.470.001.40+0.20+74.07%827642.79%
GOOGL220701C026600002022-06-24 2:05PM EDT2,660.000.500.050.60+0.15+42.86%1362638.78%
GOOGL220701C026700002022-06-24 3:43PM EDT2,670.000.450.001.30+0.40+800.00%1244.54%
GOOGL220701C026800002022-06-24 2:00PM EDT2,680.000.350.000.55-8.36-95.98%136240.38%
GOOGL220701C026900002022-06-21 12:54PM EDT2,690.000.250.001.250.00-1446.50%
GOOGL220701C027000002022-06-24 3:38PM EDT2,700.000.350.000.60+0.20+133.33%539042.90%
GOOGL220701C027100002022-06-24 3:53PM EDT2,710.000.300.001.20-0.06-16.67%101648.39%
GOOGL220701C027200002022-06-24 3:18PM EDT2,720.000.400.001.15-6.32-94.05%22149.16%
GOOGL220701C027300002022-06-24 10:22AM EDT2,730.000.250.001.15-2.79-91.78%1450.22%
GOOGL220701C027500002022-06-23 1:14PM EDT2,750.000.400.001.100.00-17551.99%
GOOGL220701C027600002022-06-10 10:38AM EDT2,760.001.140.001.100.00-11153.03%
GOOGL220701C027700002022-05-27 10:23AM EDT2,770.000.400.001.10-0.70-63.64%1554.07%
GOOGL220701C027800002022-06-09 3:22PM EDT2,780.001.730.001.050.00-62254.72%
GOOGL220701C027900002022-06-07 1:42PM EDT2,790.002.000.000.500.00--250.59%
GOOGL220701C028000002022-06-10 1:55PM EDT2,800.000.850.000.350.00-12849.41%
GOOGL220701C028100002022-06-13 12:25PM EDT2,810.000.400.001.000.00-2352.44%
GOOGL220701C028300002022-06-10 10:18AM EDT2,830.000.750.001.000.00-1354.30%
GOOGL220701C028500002022-06-24 2:04PM EDT2,850.000.100.050.15+0.05+100.00%8949.27%
GOOGL220701C029000002022-06-24 2:36PM EDT2,900.000.050.000.100.00-34451.37%
GOOGL220701C029500002022-06-24 2:21PM EDT2,950.000.050.000.05-1.20-96.00%21951.95%
GOOGL220701C030000002022-06-24 10:09AM EDT3,000.000.050.000.050.00-17152.73%
GOOGL220701C030500002022-06-22 11:03AM EDT3,050.000.050.000.050.00-1755.86%
GOOGL220701C031000002022-06-22 11:04AM EDT3,100.000.050.000.050.00-297959.18%
GOOGL220701C031500002022-06-10 11:37AM EDT3,150.000.500.000.050.00--162.50%
GOOGL220701C032000002022-06-22 3:15PM EDT3,200.000.050.000.050.00-13065.63%
GOOGL220701C033000002022-06-21 3:50PM EDT3,300.000.050.000.050.00-101371.48%
GOOGL220701C033500002022-06-13 9:57AM EDT3,350.000.050.000.050.00-61274.22%
GOOGL220701C034000002022-06-21 3:44PM EDT3,400.000.050.000.050.00-3577.34%
GOOGL220701C034500002022-05-18 12:43PM EDT3,450.000.350.001.950.00--5111.23%
GOOGL220701C035000002022-06-07 10:38AM EDT3,500.000.050.000.050.00-1382.81%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220701P012000002022-06-14 1:35PM EDT1,200.000.100.000.050.00-18142.19%
GOOGL220701P013000002022-06-15 2:28PM EDT1,300.000.150.000.000.00--150.00%
GOOGL220701P014000002022-06-17 12:24PM EDT1,400.000.150.000.050.00-1017110.94%
GOOGL220701P014200002022-06-13 12:41PM EDT1,420.000.570.000.050.00--0108.20%
GOOGL220701P014400002022-05-31 11:54AM EDT1,440.000.250.000.050.00--2105.47%
GOOGL220701P014600002022-06-23 9:30AM EDT1,460.000.050.000.050.00-17102.73%
GOOGL220701P014800002022-06-16 1:59PM EDT1,480.000.420.000.050.00-101899.80%
GOOGL220701P015000002022-06-17 3:19PM EDT1,500.000.300.000.050.00-21197.27%
GOOGL220701P015200002022-06-14 9:54AM EDT1,520.000.850.000.050.00--094.53%
GOOGL220701P015400002022-06-23 10:38AM EDT1,540.000.050.000.050.00-151791.80%
GOOGL220701P015600002022-06-21 10:57AM EDT1,560.000.150.000.050.00-27289.06%
GOOGL220701P015800002022-06-21 3:41PM EDT1,580.000.100.000.050.00-4486.72%
GOOGL220701P016000002022-06-21 3:41PM EDT1,600.000.100.000.050.00-21883.98%
GOOGL220701P016200002022-06-22 12:37PM EDT1,620.000.050.000.050.00-2281.64%
GOOGL220701P016400002022-06-24 3:11PM EDT1,640.000.260.000.90+0.16+160.00%123102.30%
GOOGL220701P016500002022-06-23 11:23AM EDT1,650.000.050.000.900.00-152100.73%
GOOGL220701P016600002022-06-24 10:43AM EDT1,660.000.050.000.05-0.06-54.55%4776.56%
GOOGL220701P016800002022-06-10 3:59PM EDT1,680.001.200.000.900.00-1596.09%
GOOGL220701P017000002022-06-22 12:07PM EDT1,700.000.350.000.050.00-36371.88%
GOOGL220701P017200002022-06-21 3:00PM EDT1,720.000.630.000.900.00-403790.04%
GOOGL220701P017400002022-06-22 12:17PM EDT1,740.000.400.000.900.00-73287.06%
GOOGL220701P017500002022-06-23 1:04PM EDT1,750.000.280.000.900.00-5013885.55%
GOOGL220701P017600002022-06-23 3:42PM EDT1,760.000.250.000.900.00-516884.08%
GOOGL220701P017800002022-06-23 11:53AM EDT1,780.000.200.000.950.00-2011281.64%
GOOGL220701P018000002022-06-24 3:52PM EDT1,800.000.140.000.95-0.16-53.33%224378.74%
GOOGL220701P018200002022-06-23 12:00PM EDT1,820.000.470.000.950.00-217075.83%
GOOGL220701P018400002022-06-23 12:39PM EDT1,840.000.700.001.000.00-1230973.39%
GOOGL220701P018500002022-06-24 3:43PM EDT1,850.000.190.100.40-0.67-77.91%4122366.60%
GOOGL220701P018600002022-06-24 9:30AM EDT1,860.000.250.001.00-0.80-76.19%146170.53%
GOOGL220701P018800002022-06-24 3:51PM EDT1,880.000.170.001.00-0.93-84.55%4239067.70%
GOOGL220701P019000002022-06-24 3:44PM EDT1,900.000.300.250.35-0.79-72.48%6930761.13%
GOOGL220701P019200002022-06-24 3:14PM EDT1,920.000.330.001.10-1.52-82.16%248062.79%
GOOGL220701P019400002022-06-24 3:52PM EDT1,940.000.350.000.65-1.57-81.77%216456.35%
GOOGL220701P019500002022-06-24 3:57PM EDT1,950.000.370.100.65-1.51-80.32%6130155.93%
GOOGL220701P019600002022-06-24 3:52PM EDT1,960.000.470.050.50-1.87-79.91%4513252.69%
GOOGL220701P019800002022-06-24 11:44AM EDT1,980.000.730.101.35-2.27-75.67%1510156.40%
GOOGL220701P020000002022-06-24 3:58PM EDT2,000.000.600.550.75-2.40-80.00%41518952.78%
GOOGL220701P020200002022-06-24 2:50PM EDT2,020.000.970.100.95-2.63-73.06%253852.69%
GOOGL220701P020300002022-06-24 2:59PM EDT2,030.001.050.550.90-3.25-75.58%3414350.83%
GOOGL220701P020350002022-06-24 3:50PM EDT2,035.000.850.550.95-3.45-80.23%1154450.51%
GOOGL220701P020400002022-06-24 3:58PM EDT2,040.001.000.801.00-3.70-78.72%1374850.16%
GOOGL220701P020450002022-06-24 2:04PM EDT2,045.001.250.101.20-3.49-73.63%32050.81%
GOOGL220701P020500002022-06-24 3:55PM EDT2,050.000.951.001.25-4.35-82.08%9167450.38%
GOOGL220701P020550002022-06-24 3:33PM EDT2,055.001.090.101.30-6.51-85.66%2092549.94%
GOOGL220701P020600002022-06-24 3:32PM EDT2,060.001.350.151.40-5.05-78.91%1719549.78%
GOOGL220701P020650002022-06-24 3:45PM EDT2,065.001.300.201.45-5.20-80.00%1555449.30%
GOOGL220701P020700002022-06-24 3:57PM EDT2,070.001.260.301.50-5.24-80.62%803248.80%
GOOGL220701P020750002022-06-24 3:58PM EDT2,075.001.481.001.55-8.74-85.52%753848.30%
GOOGL220701P020800002022-06-24 3:59PM EDT2,080.001.490.401.60-7.54-83.50%815347.80%
GOOGL220701P020850002022-06-24 10:12AM EDT2,085.002.150.451.70-9.02-80.75%54447.51%
GOOGL220701P020900002022-06-24 3:52PM EDT2,090.001.340.551.75-6.66-83.25%1534546.97%
GOOGL220701P020950002022-06-24 3:52PM EDT2,095.001.490.601.85-10.77-87.85%425746.65%
GOOGL220701P021000002022-06-24 3:57PM EDT2,100.001.721.501.90-7.58-81.51%29720946.08%
GOOGL220701P021050002022-06-24 3:53PM EDT2,105.001.701.502.00-8.10-82.65%153145.72%
GOOGL220701P021100002022-06-24 3:57PM EDT2,110.002.000.902.15-10.80-84.38%465045.53%
GOOGL220701P021150002022-06-24 3:55PM EDT2,115.001.961.452.20-10.34-84.07%1172144.92%
GOOGL220701P021200002022-06-24 3:53PM EDT2,120.002.051.102.30-10.15-83.20%586444.50%
GOOGL220701P021250002022-06-24 3:59PM EDT2,125.002.301.202.45-9.70-80.83%1205044.22%
GOOGL220701P021300002022-06-24 3:56PM EDT2,130.002.301.352.55-13.55-85.49%475643.75%
GOOGL220701P021350002022-06-24 3:53PM EDT2,135.002.201.452.70-16.80-88.42%352543.42%
GOOGL220701P021400002022-06-24 3:59PM EDT2,140.002.591.552.90-11.91-82.14%1074143.22%
GOOGL220701P021450002022-06-24 3:19PM EDT2,145.003.321.703.00-12.28-78.72%359242.68%
GOOGL220701P021500002022-06-24 3:58PM EDT2,150.003.101.803.20-13.80-81.66%21031342.42%
GOOGL220701P021550002022-06-24 3:58PM EDT2,155.003.211.953.40-14.59-81.97%504542.11%
GOOGL220701P021600002022-06-24 3:47PM EDT2,160.003.402.103.50-19.30-85.02%883941.52%
GOOGL220701P021650002022-06-24 3:49PM EDT2,165.003.302.253.70-17.90-84.43%294241.17%
GOOGL220701P021700002022-06-24 3:58PM EDT2,170.004.002.454.00-21.70-84.44%21316041.03%
GOOGL220701P021750002022-06-24 3:59PM EDT2,175.003.810.704.20-18.59-82.99%1334140.61%
GOOGL220701P021800002022-06-24 3:57PM EDT2,180.004.304.004.50-19.29-81.77%898240.38%
GOOGL220701P021850002022-06-24 3:55PM EDT2,185.004.323.004.80-20.48-82.58%13812340.12%
GOOGL220701P021900002022-06-24 3:51PM EDT2,190.004.504.505.10-21.10-82.42%1514939.81%
GOOGL220701P021950002022-06-24 3:59PM EDT2,195.005.283.505.40-28.62-84.42%1522639.47%
GOOGL220701P022000002022-06-24 3:59PM EDT2,200.005.505.005.60-23.30-80.90%52911638.91%
GOOGL220701P022050002022-06-24 3:56PM EDT2,205.006.204.006.10-24.50-79.80%1093438.86%
GOOGL220701P022100002022-06-24 3:58PM EDT2,210.006.604.406.50-30.60-82.26%1022938.59%
GOOGL220701P022150002022-06-24 3:57PM EDT2,215.007.004.706.70-26.29-78.97%1671837.94%
GOOGL220701P022200002022-06-24 3:51PM EDT2,220.006.966.007.40-28.84-80.56%1993538.07%
GOOGL220701P022250002022-06-24 3:39PM EDT2,225.009.207.007.90-28.40-75.53%962437.82%
GOOGL220701P022300002022-06-24 3:53PM EDT2,230.008.655.908.20-31.35-78.37%969237.24%
GOOGL220701P022350002022-06-24 3:51PM EDT2,235.008.636.408.90-33.57-79.55%922337.18%
GOOGL220701P022400002022-06-24 3:51PM EDT2,240.009.186.709.60-34.12-78.80%16411837.07%
GOOGL220701P022450002022-06-24 3:57PM EDT2,245.0010.409.0010.20-50.30-82.87%641636.77%
GOOGL220701P022500002022-06-24 3:59PM EDT2,250.0010.508.0010.90-38.09-78.39%3838436.55%
GOOGL220701P022550002022-06-24 3:27PM EDT2,255.0011.248.6011.60-38.72-77.50%93436.28%
GOOGL220701P022600002022-06-24 3:58PM EDT2,260.0012.609.3012.50-55.62-81.53%1046236.19%
GOOGL220701P022650002022-06-24 3:59PM EDT2,265.0012.6010.0013.30-47.93-79.18%8835.92%
GOOGL220701P022700002022-06-24 3:52PM EDT2,270.0013.8710.7014.20-46.83-77.15%489035.71%
GOOGL220701P022750002022-06-24 3:55PM EDT2,275.0014.7011.5015.20-56.00-79.21%532435.55%
GOOGL220701P022800002022-06-24 3:58PM EDT2,280.0016.5014.5016.20-54.71-76.83%1744735.33%
GOOGL220701P022850002022-06-24 3:30PM EDT2,285.0019.2713.1017.30-116.90-85.85%43935.16%
GOOGL220701P022900002022-06-24 3:45PM EDT2,290.0018.4713.7018.10-70.93-79.34%741534.64%
GOOGL220701P022950002022-06-24 3:59PM EDT2,295.0019.9014.7019.70-55.00-73.43%42534.81%
GOOGL220701P023000002022-06-24 3:59PM EDT2,300.0019.5019.0021.50-56.65-74.39%5844035.09%
GOOGL220701P023050002022-06-24 3:50PM EDT2,305.0022.8117.0024.70-49.44-68.43%52736.49%
GOOGL220701P023100002022-06-24 3:59PM EDT2,310.0022.7118.4026.40-56.19-71.22%1361136.50%
GOOGL220701P023150002022-06-24 3:59PM EDT2,315.0025.0019.6028.00-56.00-69.14%52136.35%
GOOGL220701P023200002022-06-24 3:59PM EDT2,320.0025.6021.4028.00-88.50-77.56%14110434.83%
GOOGL220701P023250002022-06-24 3:59PM EDT2,325.0027.5523.0030.80-62.45-69.39%1902835.56%
GOOGL220701P023300002022-06-24 3:59PM EDT2,330.0029.3724.8032.50-176.91-85.76%3141435.32%
GOOGL220701P023350002022-06-24 3:56PM EDT2,335.0030.4824.7034.50-77.05-71.65%83535.25%
GOOGL220701P023400002022-06-24 3:57PM EDT2,340.0033.0028.3035.00-87.69-72.66%1001733.95%
GOOGL220701P023450002022-06-24 3:54PM EDT2,345.0034.8030.5038.00-89.40-71.98%55734.54%
GOOGL220701P023500002022-06-24 3:59PM EDT2,350.0036.9035.0036.90-102.77-73.58%2163831.89%
GOOGL220701P023550002022-06-24 3:59PM EDT2,355.0039.1034.5042.30-185.10-82.56%61234.18%
GOOGL220701P023600002022-06-24 3:59PM EDT2,360.0040.5036.9044.90-96.65-70.47%64534.25%
GOOGL220701P023650002022-06-24 3:53PM EDT2,365.0046.2738.8047.00-188.95-80.33%431133.87%
GOOGL220701P023700002022-06-24 3:53PM EDT2,370.0048.8641.6049.80-190.86-79.62%54133.95%
GOOGL220701P023850002022-06-22 9:36AM EDT2,385.00167.8047.5056.800.00-1232.70%
GOOGL220701P023900002022-06-14 10:54AM EDT2,390.00256.4750.5060.400.00-1333.13%
GOOGL220701P024000002022-06-24 3:56PM EDT2,400.0063.0058.3067.00-100.30-61.42%875533.32%
GOOGL220701P024100002022-05-17 12:34PM EDT2,410.00152.75283.00300.500.00--10202.37%
GOOGL220701P024300002022-06-22 3:42PM EDT2,430.00200.4078.5087.500.00-12332.85%
GOOGL220701P024500002022-06-24 3:27PM EDT2,450.00114.5393.50103.50-100.35-46.70%81333.36%
GOOGL220701P024700002022-06-24 9:58AM EDT2,470.00171.00107.50123.50-146.17-46.09%1037.48%
GOOGL220701P024800002022-06-01 3:44PM EDT2,480.00208.73117.30132.500.00--138.32%
GOOGL220701P025000002022-06-24 3:54PM EDT2,500.00145.94135.80150.50-201.14-57.95%2639.62%
GOOGL220701P025300002022-06-02 12:09PM EDT2,530.00230.67164.00179.000.00-1142.79%
GOOGL220701P025500002022-06-14 2:48PM EDT2,550.00414.21182.50198.500.00-1045.33%
GOOGL220701P025700002022-06-14 11:40AM EDT2,570.00440.00202.00220.000.00--050.92%
GOOGL220701P025800002022-06-23 9:35AM EDT2,580.00345.00212.00230.000.00-1052.54%
GOOGL220701P025900002022-06-13 3:17PM EDT2,590.00452.02222.30239.500.00--053.34%
GOOGL220701P026000002022-06-24 10:42AM EDT2,600.00279.30232.20249.50-68.03-19.59%2154.90%
GOOGL220701P026200002022-06-22 3:51PM EDT2,620.00390.28251.50269.400.00-50057.81%
GOOGL220701P026500002022-06-10 10:06AM EDT2,650.00428.94281.90299.000.00--061.59%
GOOGL220701P026800002022-05-18 12:24PM EDT2,680.00431.27504.60515.000.00--0234.59%
GOOGL220701P026900002022-06-16 12:08PM EDT2,690.00569.50321.60339.000.00-1067.35%
GOOGL220701P027000002022-06-16 10:23AM EDT2,700.00543.72331.60349.600.00-1069.91%
GOOGL220701P027100002022-06-06 1:38PM EDT2,710.00368.68341.60359.500.00--071.13%
GOOGL220701P027200002022-06-07 12:41PM EDT2,720.00388.27351.60369.500.00--072.53%
GOOGL220701P027700002022-06-17 3:26PM EDT2,770.00609.40401.60419.500.00-1079.34%
GOOGL220701P027800002022-06-09 3:04PM EDT2,780.00458.46411.60429.000.00--079.61%
GOOGL220701P028000002022-06-09 12:44PM EDT2,800.00439.73431.60449.000.00--082.23%
GOOGL220701P029500002022-05-23 1:21PM EDT2,950.00735.00710.90727.000.00-30238.37%
GOOGL220701P030500002022-06-16 9:46AM EDT3,050.00884.00681.60699.500.00--159.57%