UK markets close in 18 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,281.64-3.61 (-0.16%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210416C009000002021-04-12 9:34AM EDT900.001,367.901,380.301,383.000.00-13481.25%
GOOGL210416C009200002021-02-26 11:42AM EDT920.001,107.411,100.001,109.500.00-100.00%
GOOGL210416C009300002021-04-07 1:53PM EDT930.001,305.501,350.501,356.000.00--2723.05%
GOOGL210416C009350002021-03-26 11:00AM EDT935.001,089.001,342.501,348.000.00-1515704.30%
GOOGL210416C009400002021-03-26 2:44PM EDT940.001,067.101,339.801,343.000.00-12700.39%
GOOGL210416C009450002021-04-07 1:53PM EDT945.001,290.501,335.501,338.200.00-23573.83%
GOOGL210416C009500002021-04-07 1:32PM EDT950.001,282.601,330.201,333.000.00-119692.58%
GOOGL210416C009550002021-02-25 3:23PM EDT955.001,083.781,065.001,074.500.00--10.00%
GOOGL210416C009600002021-01-21 10:35AM EDT960.00948.601,124.501,134.500.00-110.00%
GOOGL210416C009750002021-03-31 10:21AM EDT975.001,096.001,305.201,309.600.00-23629.69%
GOOGL210416C009900002021-03-25 12:00PM EDT990.001,022.001,290.501,293.900.00--1599.22%
GOOGL210416C009950002021-03-01 2:40PM EDT995.001,062.601,063.001,073.000.00--80.00%
GOOGL210416C010000002021-03-22 12:24PM EDT1,000.001,041.081,279.901,284.600.00-120597.85%
GOOGL210416C010100002021-03-31 11:19AM EDT1,010.001,061.301,270.301,276.100.00--5658.20%
GOOGL210416C010200002021-04-09 11:31AM EDT1,020.001,227.601,258.801,263.700.00-12674.41%
GOOGL210416C010400002021-03-26 3:00PM EDT1,040.00973.601,240.601,246.100.00-35643.65%
GOOGL210416C010500002021-04-07 1:32PM EDT1,050.001,182.601,230.101,233.900.00--1534.96%
GOOGL210416C010600002021-02-03 11:02AM EDT1,060.001,015.101,033.001,042.500.00--00.00%
GOOGL210416C011000002021-04-08 2:00PM EDT1,100.001,144.501,180.501,186.000.00-16596.48%
GOOGL210416C011300002021-03-17 10:23AM EDT1,130.00942.901,149.401,155.200.00--1518.95%
GOOGL210416C011500002021-04-07 1:32PM EDT1,150.001,082.601,130.201,133.600.00--2461.13%
GOOGL210416C011700002021-02-26 11:40AM EDT1,170.00858.00850.00859.500.00-110.00%
GOOGL210416C011800002021-03-17 10:09AM EDT1,180.00884.501,100.201,104.500.00--1493.07%
GOOGL210416C011900002021-02-25 3:22PM EDT1,190.00848.60829.50839.500.00--70.00%
GOOGL210416C012000002021-04-12 10:37AM EDT1,200.001,053.401,079.801,084.300.00-215454.10%
GOOGL210416C012100002021-03-04 12:41PM EDT1,210.00856.70915.00925.000.00-180.00%
GOOGL210416C012200002021-04-14 11:59AM EDT1,220.001,035.251,060.101,065.400.00-31494.92%
GOOGL210416C012300002021-03-04 3:47PM EDT1,230.00824.52895.00905.000.00--10.00%
GOOGL210416C012400002021-02-16 1:00AM EDT1,240.00833.800.000.000.00--00.00%
GOOGL210416C012600002021-02-01 11:11AM EDT1,260.00601.00783.60792.900.00--10.00%
GOOGL210416C012800002021-03-04 1:37PM EDT1,280.00773.40845.50855.500.00-120.00%
GOOGL210416C013000002021-01-27 10:52AM EDT1,300.00528.40719.40732.900.00-110.00%
GOOGL210416C013200002021-01-27 10:55AM EDT1,320.00520.40700.80712.900.00-120.00%
GOOGL210416C013500002021-03-15 12:08AM EDT1,350.00670.400.000.000.00--00.00%
GOOGL210416C013800002021-02-24 11:08AM EDT1,380.00659.55640.00650.000.00-110.00%
GOOGL210416C014000002021-04-15 10:05AM EDT1,400.00852.40880.20883.100.00-12259.38%
GOOGL210416C014400002021-04-13 2:40PM EDT1,440.00812.35840.50844.000.00-13348.24%
GOOGL210416C014500002021-04-08 2:00PM EDT1,450.00795.50830.70833.300.00-10324.41%
GOOGL210416C014600002021-04-12 3:50PM EDT1,460.00779.50820.30823.700.00-22319.92%
GOOGL210416C014800002021-01-29 10:41AM EDT1,480.00362.10542.40557.000.00-220.00%
GOOGL210416C015000002021-04-16 9:44AM EDT1,500.00781.69780.30783.10+190.76+32.28%11256.25%
GOOGL210416C015200002021-02-12 4:15PM EDT1,520.00577.11529.50539.000.00-920.00%
GOOGL210416C015300002021-02-12 4:13PM EDT1,530.00566.62520.00529.000.00-130.00%
GOOGL210416C015400002021-04-06 2:37PM EDT1,540.00665.93739.00743.000.00-55333.06%
GOOGL210416C015500002021-03-05 4:48PM EDT1,550.00550.02576.00586.000.00-160.00%
GOOGL210416C015600002021-02-03 12:13PM EDT1,560.00515.53536.50546.500.00-100.00%
GOOGL210416C015700002021-03-26 10:52AM EDT1,570.00459.10709.90713.000.00-10318.41%
GOOGL210416C015800002021-04-06 3:48PM EDT1,580.00630.20699.20704.100.00-1013196.88%
GOOGL210416C015900002021-02-03 12:13PM EDT1,590.00486.68507.50517.000.00-100.00%
GOOGL210416C016000002021-04-15 3:09PM EDT1,600.00680.23677.30683.600.00-37320.02%
GOOGL210416C016300002021-02-01 10:53AM EDT1,630.00262.80419.70425.500.00-2120.00%
GOOGL210416C016350002021-04-05 1:20PM EDT1,635.00592.25645.60648.700.00-40254.39%
GOOGL210416C016450002021-02-03 10:40AM EDT1,645.00399.80453.60463.500.00--20.00%
GOOGL210416C016500002021-04-08 9:30AM EDT1,650.00604.40630.00633.900.00-114234.77%
GOOGL210416C016600002021-03-31 3:16PM EDT1,660.00421.25620.00623.900.00-15230.86%
GOOGL210416C016700002021-04-08 9:30AM EDT1,670.00584.42609.60613.300.00-19279.00%
GOOGL210416C016800002021-03-17 2:30PM EDT1,680.00391.10597.80603.700.00--1283.15%
GOOGL210416C017000002021-04-14 11:12AM EDT1,700.00554.60580.60583.100.00-423206.45%
GOOGL210416C017050002021-04-01 9:36AM EDT1,705.00402.00575.30578.700.00-16216.60%
GOOGL210416C017100002021-03-19 11:52AM EDT1,710.00322.86567.40572.700.00-22244.53%
GOOGL210416C017150002021-03-18 10:44AM EDT1,715.00565.75564.50569.30+218.85+63.09%11205.27%
GOOGL210416C017200002021-02-03 10:41AM EDT1,720.00342.20381.50391.500.00-120.00%
GOOGL210416C017300002021-01-27 10:36AM EDT1,730.00191.60306.90317.500.00-130.00%
GOOGL210416C017350002021-02-03 10:35AM EDT1,735.00347.20369.30377.500.00-1110.00%
GOOGL210416C017400002021-04-06 3:24PM EDT1,740.00475.58539.80544.000.00-63195.90%
GOOGL210416C017450002021-02-05 12:42PM EDT1,745.00336.00357.50367.000.00-120.00%
GOOGL210416C017500002021-04-12 9:50AM EDT1,750.00493.40529.10534.900.00-1066199.02%
GOOGL210416C017550002021-04-08 10:54AM EDT1,755.00494.99525.20528.700.00-1013193.85%
GOOGL210416C017600002021-04-15 2:17PM EDT1,760.00526.80518.10523.000.00-19230.66%
GOOGL210416C017650002021-04-08 10:54AM EDT1,765.00485.12515.70518.500.00-1010198.63%
GOOGL210416C017700002021-02-25 11:23AM EDT1,770.00308.66254.50263.500.00-250.00%
GOOGL210416C017750002021-02-01 11:22AM EDT1,775.00165.80282.20286.900.00-1100.00%
GOOGL210416C017800002021-03-30 1:11PM EDT1,780.00264.96500.20505.500.00-2529218.21%
GOOGL210416C017850002021-03-29 12:02PM EDT1,785.00250.30492.50501.600.00-34188.28%
GOOGL210416C017900002021-04-14 9:49AM EDT1,790.00465.40489.60494.600.00-168188.87%
GOOGL210416C017950002021-01-19 1:03AM EDT1,795.0081.300.000.000.00--190.00%
GOOGL210416C018000002021-04-16 10:35AM EDT1,800.00475.92480.00484.80-9.08-1.87%7924196.78%
GOOGL210416C018050002021-04-09 3:30PM EDT1,805.00458.80475.20480.100.00-12202.25%
GOOGL210416C018100002021-04-14 11:59AM EDT1,810.00446.10467.40476.500.00-322173.05%
GOOGL210416C018150002021-03-12 2:56PM EDT1,815.00246.03450.30460.000.00-180.00%
GOOGL210416C018200002021-04-15 3:58PM EDT1,820.00464.67458.30463.300.00-115210.57%
GOOGL210416C018250002021-04-05 9:30AM EDT1,825.00332.60455.20460.600.00-525200.00%
GOOGL210416C018300002021-04-15 3:58PM EDT1,830.00454.45450.30453.900.00-136173.39%
GOOGL210416C018400002021-04-06 2:28PM EDT1,840.00369.23440.50445.100.00-213191.31%
GOOGL210416C018500002021-04-15 3:49PM EDT1,850.00437.55430.20433.200.00-12149134.38%
GOOGL210416C018600002021-04-14 3:32PM EDT1,860.00389.37419.40422.700.00-344180.57%
GOOGL210416C018700002021-04-15 3:49PM EDT1,870.00421.55410.20413.000.00-1048182.96%
GOOGL210416C018800002021-04-14 3:32PM EDT1,880.00369.41400.10403.000.00-344178.71%
GOOGL210416C018900002021-04-15 11:46AM EDT1,890.00382.20389.30393.300.00-2346179.91%
GOOGL210416C019000002021-04-14 9:30AM EDT1,900.00366.00379.80382.900.00-11,360168.29%
GOOGL210416C019100002021-04-16 10:39AM EDT1,910.00366.95370.60373.10+27.50+8.10%134130.66%
GOOGL210416C019200002021-04-15 3:19PM EDT1,920.00368.80360.20363.600.00-13248130.27%
GOOGL210416C019300002021-04-16 10:39AM EDT1,930.00346.90349.10353.10+25.10+7.80%152159.38%
GOOGL210416C019400002021-04-15 3:53PM EDT1,940.00342.80338.30343.30-7.52-2.15%162158.35%
GOOGL210416C019500002021-04-16 9:47AM EDT1,950.00326.92330.70333.20-9.98-2.96%1133122.17%
GOOGL210416C019600002021-04-09 1:15PM EDT1,960.00315.20319.90323.00+10.85+3.56%177145.09%
GOOGL210416C019650002021-04-05 9:36AM EDT1,965.00203.61314.00318.000.00-13143.02%
GOOGL210416C019700002021-04-12 9:49AM EDT1,970.00277.00310.20315.100.00-183134.62%
GOOGL210416C019750002021-04-01 9:30AM EDT1,975.00129.00304.20308.200.00-13141.94%
GOOGL210416C019800002021-04-15 3:53PM EDT1,980.00309.32300.50303.500.00-17114113.57%
GOOGL210416C019900002021-04-08 10:29AM EDT1,990.00262.25290.20293.000.00-532132.62%
GOOGL210416C019950002021-04-12 11:02AM EDT1,995.00256.80285.20289.500.00-18118.36%
GOOGL210416C020000002021-04-16 10:35AM EDT2,000.00280.60279.80283.20+6.60+2.41%2217131.40%
GOOGL210416C020050002021-03-29 1:26PM EDT2,005.0072.20275.20278.000.00-45126.42%
GOOGL210416C020100002021-04-15 10:31AM EDT2,010.00258.26269.30273.000.00-469124.34%
GOOGL210416C020150002021-04-07 3:32PM EDT2,015.00218.60265.60268.700.00-120105.76%
GOOGL210416C020200002021-04-15 10:36AM EDT2,020.00259.08260.60263.10+4.08+1.60%11,23793.07%
GOOGL210416C020250002021-04-15 9:45AM EDT2,025.00238.55252.60261.200.00-16093.70%
GOOGL210416C020300002021-04-13 10:09AM EDT2,030.00229.00250.60253.100.00-39689.75%
GOOGL210416C020350002021-04-13 11:25AM EDT2,035.00217.33245.70248.500.00-24797.02%
GOOGL210416C020400002021-04-15 11:15AM EDT2,040.00233.28240.70243.500.00-611495.21%
GOOGL210416C020450002021-04-15 10:31AM EDT2,045.00223.22235.70238.400.00-49791.94%
GOOGL210416C020500002021-04-15 2:58PM EDT2,050.00230.91230.60233.600.00-348991.55%
GOOGL210416C020550002021-04-13 12:09PM EDT2,055.00195.20224.90228.200.00-1101108.28%
GOOGL210416C020600002021-04-15 2:28PM EDT2,060.00226.35220.10223.300.00-336369.73%
GOOGL210416C020650002021-04-15 9:45AM EDT2,065.00198.72215.20218.000.00-139101.64%
GOOGL210416C020700002021-04-14 2:27PM EDT2,070.00203.00210.10213.700.00-116678.22%
GOOGL210416C020750002021-04-13 3:00PM EDT2,075.00201.00205.10208.000.00-114997.49%
GOOGL210416C020800002021-04-16 10:28AM EDT2,080.00199.54200.00203.90-7.51-3.63%222576.51%
GOOGL210416C020850002021-04-15 10:47AM EDT2,085.00190.94195.50198.700.00-13878.81%
GOOGL210416C020900002021-04-15 1:51PM EDT2,090.00200.00189.70193.100.00-110892.46%
GOOGL210416C020950002021-04-15 10:31AM EDT2,095.00175.00184.50188.500.00-17894.51%
GOOGL210416C021000002021-04-16 10:53AM EDT2,100.00180.90179.60183.50-1.98-1.08%192,27092.36%
GOOGL210416C021050002021-04-15 2:39PM EDT2,105.00184.70175.20178.200.00-312256.15%
GOOGL210416C021100002021-04-16 10:32AM EDT2,110.00172.02170.30173.30-2.85-1.63%318960.84%
GOOGL210416C021150002021-04-15 3:53PM EDT2,115.00175.00164.70168.200.00-25883.00%
GOOGL210416C021200002021-04-16 9:47AM EDT2,120.00157.68159.50163.10-7.05-4.28%5827479.88%
GOOGL210416C021250002021-04-16 10:33AM EDT2,125.00155.10154.70158.40-13.20-7.84%192,22280.62%
GOOGL210416C021300002021-04-16 10:18AM EDT2,130.00147.62150.60153.60-11.78-7.39%238162.40%
GOOGL210416C021350002021-04-15 11:51AM EDT2,135.00133.30145.60149.000.00-26664.04%
GOOGL210416C021400002021-04-16 10:33AM EDT2,140.00141.30140.70143.50-3.58-2.47%916058.74%
GOOGL210416C021450002021-04-15 11:57AM EDT2,145.00136.02135.50138.10-6.51-4.57%113869.31%
GOOGL210416C021500002021-04-16 10:33AM EDT2,150.00128.82127.80133.10-12.48-8.83%563,82867.19%
GOOGL210416C021550002021-04-15 12:25PM EDT2,155.00126.03125.30128.600.00-19750.24%
GOOGL210416C021600002021-04-16 10:12AM EDT2,160.00120.40119.90123.00-0.36-0.30%319662.04%
GOOGL210416C021650002021-04-15 9:53AM EDT2,165.0096.45115.20118.200.00-29661.60%
GOOGL210416C021700002021-04-16 10:30AM EDT2,170.00109.82109.60113.00-4.08-3.58%4738057.78%
GOOGL210416C021750002021-04-16 10:12AM EDT2,175.00105.10104.70108.10-9.20-8.05%332,02656.45%
GOOGL210416C021800002021-04-16 10:21AM EDT2,180.00100.15100.20103.30-3.75-3.61%422955.79%
GOOGL210416C021850002021-04-13 12:58PM EDT2,185.0080.6895.60100.400.00-66351.33%
GOOGL210416C021900002021-04-15 1:48PM EDT2,190.0092.0090.5093.60-11.80-11.37%626253.31%
GOOGL210416C021950002021-04-16 10:53AM EDT2,195.0085.9085.7088.50+16.23+23.30%312950.38%
GOOGL210416C022000002021-04-16 10:51AM EDT2,200.0082.7380.6084.50-1.77-2.09%262,41253.55%
GOOGL210416C022050002021-04-16 10:03AM EDT2,205.0077.4075.4078.80+14.40+22.86%816447.47%
GOOGL210416C022100002021-04-16 10:27AM EDT2,210.0070.5370.0073.00-10.74-13.22%754840.37%
GOOGL210416C022150002021-04-16 9:57AM EDT2,215.0058.5065.0067.90-11.29-16.18%842037.48%
GOOGL210416C022200002021-04-16 10:54AM EDT2,220.0063.1060.1062.80-7.58-10.72%3484834.58%
GOOGL210416C022250002021-04-15 12:39PM EDT2,225.0061.0054.8058.800.00-151737.79%
GOOGL210416C022300002021-04-16 10:54AM EDT2,230.0050.1050.2053.90-3.65-6.79%2619035.77%
GOOGL210416C022350002021-04-16 9:30AM EDT2,235.0056.4545.6048.40+18.45+48.55%16630.96%
GOOGL210416C022400002021-04-16 10:51AM EDT2,240.0042.6240.6043.20-3.38-7.35%829527.56%
GOOGL210416C022450002021-04-16 9:39AM EDT2,245.0039.7535.4038.50-12.05-23.26%18626.40%
GOOGL210416C022500002021-04-16 10:49AM EDT2,250.0030.5030.8033.50-5.50-15.28%651,64023.80%
GOOGL210416C022550002021-04-16 10:51AM EDT2,255.0027.1925.8028.70-3.36-11.00%1621321.88%
GOOGL210416C022600002021-04-16 10:55AM EDT2,260.0024.1021.2024.00-2.91-10.77%8328120.06%
GOOGL210416C022650002021-04-16 10:01AM EDT2,265.0015.0016.6020.10-7.70-33.92%2711520.15%
GOOGL210416C022700002021-04-16 10:48AM EDT2,270.0012.7913.2016.00-6.21-32.68%14543118.96%
GOOGL210416C022750002021-04-16 10:53AM EDT2,275.0011.009.8011.40-3.50-24.14%40949916.03%
GOOGL210416C022800002021-04-16 10:55AM EDT2,280.008.057.108.80-3.45-30.00%7921,30316.70%
GOOGL210416C022850002021-04-16 10:55AM EDT2,285.005.955.406.30-3.05-33.89%37718316.50%
GOOGL210416C022900002021-04-16 10:56AM EDT2,290.004.003.904.50-3.50-46.67%1,03954116.75%
GOOGL210416C023000002021-04-16 10:55AM EDT2,300.002.182.002.25-2.12-49.30%3,5062,25517.63%
GOOGL210416C023100002021-04-16 10:55AM EDT2,310.001.111.001.30-1.60-59.04%55252419.56%
GOOGL210416C023200002021-04-16 10:42AM EDT2,320.000.500.500.75-1.50-75.00%25959121.24%
GOOGL210416C023300002021-04-16 10:52AM EDT2,330.000.300.300.45-1.11-78.72%17325722.93%
GOOGL210416C023400002021-04-16 10:50AM EDT2,340.000.220.200.35-0.89-80.18%8632925.54%
GOOGL210416C023500002021-04-16 10:48AM EDT2,350.000.150.100.25-0.55-78.57%20535227.54%
GOOGL210416C023600002021-04-16 10:48AM EDT2,360.000.100.000.50-0.58-85.29%14126934.50%
GOOGL210416C023700002021-04-16 9:38AM EDT2,370.000.250.000.50-0.35-58.33%25638.04%
GOOGL210416C023800002021-04-16 10:08AM EDT2,380.000.150.050.30-0.42-73.68%112938.33%
GOOGL210416C023900002021-04-15 3:26PM EDT2,390.000.450.000.450.00-193444.17%
GOOGL210416C024000002021-04-16 10:09AM EDT2,400.000.050.050.10-0.30-85.71%3955938.87%
GOOGL210416C024100002021-04-15 3:46PM EDT2,410.000.350.050.250.00-1122446.68%
GOOGL210416C024200002021-04-14 11:12AM EDT2,420.000.550.000.550.00-217250.34%
GOOGL210416C024300002021-04-15 2:25PM EDT2,430.000.750.000.800.00-118956.20%
GOOGL210416C024400002021-04-15 2:25PM EDT2,440.000.010.000.050.00-432146.48%
GOOGL210416C024500002021-04-15 1:28PM EDT2,450.000.250.000.200.00-6420452.64%
GOOGL210416C024600002021-04-13 3:56PM EDT2,460.000.050.000.750.00-26964.89%
GOOGL210416C024700002021-04-13 3:56PM EDT2,470.000.200.001.000.00-41870.63%
GOOGL210416C024800002021-04-15 2:27PM EDT2,480.000.050.000.750.00-18470.85%
GOOGL210416C024900002021-04-14 10:24AM EDT2,490.000.100.001.000.00-6776.71%
GOOGL210416C025000002021-04-16 10:51AM EDT2,500.000.050.000.050.00-2737457.81%
GOOGL210416C025100002021-04-16 9:40AM EDT2,510.000.050.000.10-0.90-94.74%37563.67%
GOOGL210416C025200002021-04-14 9:33AM EDT2,520.000.300.000.050.00-1962.11%
GOOGL210416C025300002021-04-15 10:40AM EDT2,530.000.050.001.000.00-131788.53%
GOOGL210416C025400002021-04-13 3:56PM EDT2,540.000.050.000.750.00-3588.09%
GOOGL210416C025500002021-04-16 9:32AM EDT2,550.000.050.000.05+0.02+66.67%1027768.75%
GOOGL210416C025600002021-04-09 1:20PM EDT2,560.000.520.000.750.00-322393.60%
GOOGL210416C025800002021-04-09 12:34PM EDT2,580.000.480.000.750.00-3399.07%
GOOGL210416C026000002021-04-14 10:30AM EDT2,600.000.050.000.750.00-2221104.49%
GOOGL210416C026100002021-04-12 11:49AM EDT2,610.000.050.001.000.00--2111.08%
GOOGL210416C026400002021-04-09 3:03PM EDT2,640.000.390.000.750.00-11115.04%
GOOGL210416C026600002021-04-12 2:46PM EDT2,660.000.100.000.050.00--892.58%
GOOGL210416C026700002021-04-12 1:52PM EDT2,670.000.100.000.050.00--194.53%
GOOGL210416C026800002021-04-12 1:52PM EDT2,680.000.100.000.050.00--196.88%
GOOGL210416C026900002021-04-12 1:52PM EDT2,690.000.100.000.050.00--198.44%
GOOGL210416C027000002021-04-12 2:02PM EDT2,700.000.100.000.050.00-11588100.78%
GOOGL210416C028000002021-04-13 9:42AM EDT2,800.000.050.000.050.00-166120.31%
GOOGL210416C029000002021-04-12 1:53PM EDT2,900.000.050.000.050.00-320139.06%
GOOGL210416C030000002021-04-15 12:32PM EDT3,000.000.050.000.050.00-2110157.03%
GOOGL210416C031000002021-04-12 1:53PM EDT3,100.000.050.000.050.00-3869175.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210416P009000002021-03-09 12:22PM EDT900.000.060.000.050.00-58512.50%
GOOGL210416P009200002021-04-06 11:22AM EDT920.000.150.000.050.00--2500.00%
GOOGL210416P009450002021-02-08 4:58PM EDT945.000.200.000.650.00--10597.66%
GOOGL210416P009500002021-02-03 4:09PM EDT950.000.300.000.600.00--20589.45%
GOOGL210416P009900002021-02-19 4:20PM EDT990.000.350.001.050.00-22595.31%
GOOGL210416P010000002021-04-14 11:56AM EDT1,000.000.180.000.750.00-5035568.95%
GOOGL210416P010400002021-02-03 12:48PM EDT1,040.000.450.000.750.00--0543.36%
GOOGL210416P010600002021-02-11 3:22PM EDT1,060.000.350.000.650.00-14523.63%
GOOGL210416P011000002021-03-10 10:30AM EDT1,100.000.350.000.350.00-18471.88%
GOOGL210416P011200002021-02-09 10:37AM EDT1,120.000.520.000.750.00-10495.12%
GOOGL210416P011300002021-03-26 3:07PM EDT1,130.000.100.000.050.00-126390.63%
GOOGL210416P011400002021-01-29 2:26PM EDT1,140.003.400.005.200.00-33607.18%
GOOGL210416P011500002021-02-26 2:53PM EDT1,150.001.100.000.100.00-99401.56%
GOOGL210416P011600002021-02-17 10:42AM EDT1,160.000.650.001.200.00-14495.70%
GOOGL210416P012000002021-03-29 9:47AM EDT1,200.000.100.000.050.00-1030359.38%
GOOGL210416P012200002021-03-15 12:10AM EDT1,220.000.440.000.000.00--050.00%
GOOGL210416P012400002021-01-29 2:13PM EDT1,240.006.250.005.800.00-11548.54%
GOOGL210416P012500002021-03-25 3:30PM EDT1,250.000.150.000.050.00-918337.50%
GOOGL210416P012600002021-01-25 11:52AM EDT1,260.003.101.101.850.00-11488.38%
GOOGL210416P012800002021-03-22 3:55PM EDT1,280.000.350.000.750.00-25407.81%
GOOGL210416P012900002021-03-22 2:21PM EDT1,290.000.350.000.050.00--2320.31%
GOOGL210416P013000002021-04-01 2:50PM EDT1,300.000.050.000.050.00-727315.63%
GOOGL210416P013100002021-03-22 2:20PM EDT1,310.000.350.000.050.00--11312.50%
GOOGL210416P013200002021-03-29 1:26PM EDT1,320.000.200.000.050.00-231307.81%
GOOGL210416P013300002021-04-14 11:57AM EDT1,330.000.130.000.050.00-1518304.69%
GOOGL210416P013400002021-04-14 11:58AM EDT1,340.000.010.000.050.00-10100300.00%
GOOGL210416P013500002021-03-22 1:58PM EDT1,350.000.350.000.000.00--150.00%
GOOGL210416P013600002021-03-26 1:33PM EDT1,360.000.100.000.050.00-149292.19%
GOOGL210416P013700002021-03-31 9:30AM EDT1,370.000.200.000.050.00-125289.06%
GOOGL210416P013800002021-03-29 1:32PM EDT1,380.000.300.000.050.00-820284.38%
GOOGL210416P013900002021-03-29 3:08PM EDT1,390.000.300.000.050.00-1523281.25%
GOOGL210416P014000002021-04-08 11:48AM EDT1,400.000.070.000.050.00-7230276.56%
GOOGL210416P014100002021-03-22 1:46PM EDT1,410.000.450.000.550.00--1333.59%
GOOGL210416P014200002021-03-22 1:46PM EDT1,420.000.450.000.050.00-1218268.75%
GOOGL210416P014300002021-03-26 10:49AM EDT1,430.000.600.000.100.00-1122279.69%
GOOGL210416P014400002021-03-05 4:22PM EDT1,440.002.420.000.450.00-413313.87%
GOOGL210416P014500002021-03-22 12:50PM EDT1,450.000.870.000.750.00-2065325.78%
GOOGL210416P014600002021-04-06 3:54PM EDT1,460.000.220.000.200.00-174283.59%
GOOGL210416P014700002021-03-29 11:54AM EDT1,470.000.550.000.250.00-121284.77%
GOOGL210416P014800002021-03-29 3:32PM EDT1,480.000.650.000.200.00-118275.39%
GOOGL210416P014900002021-03-01 12:00PM EDT1,490.003.790.008.400.00--30422.80%
GOOGL210416P015000002021-04-12 3:54PM EDT1,500.000.100.000.050.00-1167239.06%
GOOGL210416P015100002021-03-01 12:26PM EDT1,510.004.010.008.400.00-109411.26%
GOOGL210416P015200002021-03-19 10:43AM EDT1,520.002.850.001.150.00-13308.59%
GOOGL210416P015300002021-02-26 3:55PM EDT1,530.005.390.002.050.00-1013325.88%
GOOGL210416P015400002021-04-01 2:26PM EDT1,540.000.370.001.150.00-124299.61%
GOOGL210416P015500002021-04-06 10:10AM EDT1,550.000.220.000.750.00-189281.45%
GOOGL210416P015600002021-03-24 12:47PM EDT1,560.001.000.001.150.00-26290.63%
GOOGL210416P015700002021-04-09 9:31AM EDT1,570.000.050.001.150.00-635286.23%
GOOGL210416P015800002021-04-06 10:22AM EDT1,580.000.050.000.050.00-1770211.72%
GOOGL210416P015900002021-04-06 11:25AM EDT1,590.000.050.000.250.00-217237.50%
GOOGL210416P016000002021-04-08 12:05PM EDT1,600.000.040.000.050.00-1177204.69%
GOOGL210416P016100002021-04-06 11:25AM EDT1,610.000.050.000.050.00-242201.56%
GOOGL210416P016200002021-04-06 10:26AM EDT1,620.000.050.000.050.00-267198.44%
GOOGL210416P016300002021-04-06 2:16PM EDT1,630.000.200.000.050.00-3126194.53%
GOOGL210416P016350002021-04-05 9:50AM EDT1,635.000.370.001.150.00-110257.91%
GOOGL210416P016400002021-04-07 11:17AM EDT1,640.000.200.000.750.00-175243.75%
GOOGL210416P016450002021-03-31 10:07AM EDT1,645.001.200.001.150.00-116253.71%
GOOGL210416P016500002021-04-12 10:22AM EDT1,650.000.050.000.050.00-3142188.28%
GOOGL210416P016550002021-03-09 11:48AM EDT1,655.006.701.501.200.00-37277.93%
GOOGL210416P016600002021-04-06 10:25AM EDT1,660.000.050.001.150.00-232247.27%
GOOGL210416P016650002021-04-05 10:15AM EDT1,665.000.500.000.750.00-1106233.59%
GOOGL210416P016700002021-04-06 10:25AM EDT1,670.000.050.001.150.00-29243.07%
GOOGL210416P016750002021-04-09 2:57PM EDT1,675.000.050.000.100.00-338189.84%
GOOGL210416P016800002021-03-25 2:09PM EDT1,680.003.070.001.150.00-545238.87%
GOOGL210416P016850002021-03-31 2:38PM EDT1,685.001.200.001.150.00-29236.82%
GOOGL210416P016900002021-04-01 12:59PM EDT1,690.000.900.000.750.00-2081223.54%
GOOGL210416P016950002021-03-19 9:56AM EDT1,695.007.320.000.750.00-3077221.58%
GOOGL210416P017000002021-04-14 11:12AM EDT1,700.000.030.000.100.00-2438181.25%
GOOGL210416P017050002021-04-09 2:57PM EDT1,705.000.050.000.050.00-1080170.31%
GOOGL210416P017100002021-04-09 11:58AM EDT1,710.000.150.001.150.00-233226.47%
GOOGL210416P017150002021-03-12 2:15PM EDT1,715.008.900.001.200.00-216225.49%
GOOGL210416P017200002021-04-06 11:27AM EDT1,720.000.450.000.350.00-162195.51%
GOOGL210416P017250002021-03-15 11:28AM EDT1,725.008.700.001.100.00-1159219.14%
GOOGL210416P017300002021-03-31 9:30AM EDT1,730.002.100.000.750.00-4165207.72%
GOOGL210416P017350002021-04-01 10:06AM EDT1,735.001.160.001.150.00-121216.21%
GOOGL210416P017400002021-04-14 12:01PM EDT1,740.000.350.000.750.00-655203.81%
GOOGL210416P017450002021-04-12 10:47AM EDT1,745.000.510.000.750.00-154201.86%
GOOGL210416P017500002021-04-09 2:58PM EDT1,750.000.060.000.750.00-22272199.90%
GOOGL210416P017550002021-04-09 3:40PM EDT1,755.000.450.000.750.00-3143197.95%
GOOGL210416P017600002021-04-12 3:48PM EDT1,760.000.400.000.750.00-2191196.00%
GOOGL210416P017650002021-04-09 3:40PM EDT1,765.000.450.000.250.00-361173.44%
GOOGL210416P017700002021-04-01 11:00AM EDT1,770.001.350.000.750.00-4185192.19%
GOOGL210416P017750002021-04-09 3:48PM EDT1,775.000.100.000.750.00-189190.23%
GOOGL210416P017800002021-04-12 11:05AM EDT1,780.000.010.001.000.00-139194.73%
GOOGL210416P017850002021-04-05 3:51PM EDT1,785.000.400.001.050.00-82195193.85%
GOOGL210416P017900002021-04-09 11:12AM EDT1,790.000.100.000.750.00-2277184.47%
GOOGL210416P017950002021-04-16 9:35AM EDT1,795.000.480.000.75-0.22-31.43%556182.62%
GOOGL210416P018000002021-04-16 9:35AM EDT1,800.000.530.000.50+0.28+112.00%51,148172.85%
GOOGL210416P018050002021-04-08 9:47AM EDT1,805.000.330.000.750.00-189178.71%
GOOGL210416P018100002021-04-09 10:27AM EDT1,810.000.150.000.300.00-2177160.55%
GOOGL210416P018150002021-04-01 1:16PM EDT1,815.001.630.000.750.00-593175.00%
GOOGL210416P018200002021-04-12 11:05AM EDT1,820.000.040.000.750.00-1132173.05%
GOOGL210416P018250002021-04-13 11:27AM EDT1,825.000.010.000.750.00-296171.19%
GOOGL210416P018300002021-04-13 11:27AM EDT1,830.000.040.000.750.00-3417169.34%
GOOGL210416P018400002021-04-13 10:42AM EDT1,840.000.450.000.750.00-277165.53%
GOOGL210416P018500002021-04-15 9:39AM EDT1,850.000.050.000.050.00-4403125.00%
GOOGL210416P018600002021-04-13 9:30AM EDT1,860.000.050.000.750.00-1152158.11%
GOOGL210416P018700002021-04-09 3:22PM EDT1,870.000.170.000.750.00-5359154.39%
GOOGL210416P018800002021-04-15 10:16AM EDT1,880.000.060.000.050.00-1353116.41%
GOOGL210416P018900002021-04-13 3:03PM EDT1,890.000.010.001.150.00-12305154.88%
GOOGL210416P019000002021-04-14 2:25PM EDT1,900.000.050.000.050.00-21,398110.16%
GOOGL210416P019100002021-04-14 12:39PM EDT1,910.000.490.000.750.00-2147139.60%
GOOGL210416P019200002021-04-14 1:44PM EDT1,920.000.200.000.750.00-3215135.94%
GOOGL210416P019300002021-04-15 10:12AM EDT1,930.000.050.000.750.00-2210132.32%
GOOGL210416P019400002021-04-15 2:43PM EDT1,940.000.020.000.750.00-11245128.61%
GOOGL210416P019500002021-04-15 3:25PM EDT1,950.000.080.000.050.00-2788595.70%
GOOGL210416P019600002021-04-14 3:38PM EDT1,960.000.100.000.750.00-191121.39%
GOOGL210416P019650002021-04-09 11:10AM EDT1,965.000.480.001.000.00-141124.02%
GOOGL210416P019700002021-04-15 1:36PM EDT1,970.000.050.000.750.00-1213117.77%
GOOGL210416P019750002021-04-09 2:38PM EDT1,975.000.370.001.000.00-135120.26%
GOOGL210416P019800002021-04-14 3:38PM EDT1,980.000.530.000.750.00-10477114.16%
GOOGL210416P019850002021-04-13 9:58AM EDT1,985.000.200.001.000.00-343116.55%
GOOGL210416P019900002021-04-15 9:46AM EDT1,990.000.050.000.100.00-188989.45%
GOOGL210416P019950002021-04-09 2:59PM EDT1,995.000.010.000.750.00-1307108.79%
GOOGL210416P020000002021-04-15 3:50PM EDT2,000.000.030.000.050.00-551,87981.25%
GOOGL210416P020050002021-04-13 1:47PM EDT2,005.000.280.000.350.00-111196.19%
GOOGL210416P020100002021-04-09 10:11AM EDT2,010.000.260.000.750.00-10109103.42%
GOOGL210416P020150002021-04-05 12:10PM EDT2,015.002.250.001.000.00-1443105.47%
GOOGL210416P020200002021-04-14 2:00PM EDT2,020.000.250.000.750.00-41,44999.80%
GOOGL210416P020250002021-04-12 10:52AM EDT2,025.000.450.000.750.00-123198.05%
GOOGL210416P020300002021-04-12 2:00PM EDT2,030.000.050.001.000.00-462699.95%
GOOGL210416P020350002021-04-12 12:00PM EDT2,035.000.250.000.750.00-210294.48%
GOOGL210416P020400002021-04-15 3:50PM EDT2,040.000.050.000.050.00-2040569.92%
GOOGL210416P020450002021-04-13 12:57PM EDT2,045.000.300.000.050.00-13,53068.75%
GOOGL210416P020500002021-04-16 9:59AM EDT2,050.000.010.000.05-0.11-91.67%33,05667.19%
GOOGL210416P020550002021-04-15 2:27PM EDT2,055.000.050.000.750.00-120787.35%
GOOGL210416P020600002021-04-13 2:30PM EDT2,060.000.200.000.750.00-317185.55%
GOOGL210416P020650002021-04-13 2:01PM EDT2,065.000.100.000.750.00-69883.79%
GOOGL210416P020700002021-04-13 9:35AM EDT2,070.000.240.000.750.00-114582.03%
GOOGL210416P020750002021-04-16 9:57AM EDT2,075.000.050.000.100.00-2812064.06%
GOOGL210416P020800002021-04-15 1:12PM EDT2,080.000.050.000.400.00-117672.46%
GOOGL210416P020850002021-04-12 1:11PM EDT2,085.000.400.000.750.00-108376.66%
GOOGL210416P020900002021-04-15 1:10PM EDT2,090.000.050.000.750.00-451674.90%
GOOGL210416P020950002021-04-15 3:35PM EDT2,095.000.120.000.750.00-310073.10%
GOOGL210416P021000002021-04-15 2:58PM EDT2,100.000.050.000.35-0.05-50.00%12,60464.75%
GOOGL210416P021050002021-04-14 2:48PM EDT2,105.000.450.000.750.00-214169.53%
GOOGL210416P021100002021-04-13 10:00AM EDT2,110.000.150.000.200.00-111057.72%
GOOGL210416P021150002021-04-13 3:54PM EDT2,115.000.500.000.750.00-68165.97%
GOOGL210416P021200002021-04-15 1:56PM EDT2,120.000.100.000.050.00-713350.78%
GOOGL210416P021250002021-04-16 9:41AM EDT2,125.000.990.000.75+0.24+32.00%616662.40%
GOOGL210416P021300002021-04-15 1:51PM EDT2,130.000.150.000.750.00-616560.64%
GOOGL210416P021350002021-04-16 9:43AM EDT2,135.000.050.000.75-0.80-94.12%1013158.84%
GOOGL210416P021400002021-04-16 10:12AM EDT2,140.000.050.000.25-0.05-50.00%721953.96%
GOOGL210416P021450002021-04-15 12:02PM EDT2,145.000.530.000.500.00-712152.25%
GOOGL210416P021500002021-04-16 10:30AM EDT2,150.000.050.000.35-0.25-83.33%549652.93%
GOOGL210416P021550002021-04-15 10:16AM EDT2,155.000.750.000.800.00-931152.15%
GOOGL210416P021600002021-04-15 2:44PM EDT2,160.000.360.000.450.00-2435451.22%
GOOGL210416P021650002021-04-14 3:46PM EDT2,165.001.050.000.800.00-4413154.27%
GOOGL210416P021700002021-04-15 3:26PM EDT2,170.000.050.000.80-0.25-83.33%126852.30%
GOOGL210416P021750002021-04-16 9:43AM EDT2,175.001.060.000.55+0.86+430.00%718747.17%
GOOGL210416P021800002021-04-16 9:43AM EDT2,180.000.060.000.15-0.19-76.00%520237.50%
GOOGL210416P021850002021-04-16 10:55AM EDT2,185.000.080.050.30-0.27-77.14%313939.40%
GOOGL210416P021900002021-04-16 9:59AM EDT2,190.000.200.000.50+0.15+300.00%725540.77%
GOOGL210416P021950002021-04-16 9:59AM EDT2,195.000.200.050.55-0.04-16.67%414439.50%
GOOGL210416P022000002021-04-16 9:54AM EDT2,200.000.150.000.25-0.05-25.00%1184333.11%
GOOGL210416P022050002021-04-15 3:19PM EDT2,205.000.100.000.45-0.15-60.00%216734.40%
GOOGL210416P022100002021-04-16 10:13AM EDT2,210.000.050.000.30-0.05-50.00%2426830.42%
GOOGL210416P022150002021-04-16 10:03AM EDT2,215.000.150.000.25-0.24-61.54%1021927.78%
GOOGL210416P022200002021-04-16 10:49AM EDT2,220.000.200.000.25-0.05-20.00%6326825.98%
GOOGL210416P022250002021-04-16 10:22AM EDT2,225.000.120.050.65-0.23-65.71%911328.61%
GOOGL210416P022300002021-04-16 10:50AM EDT2,230.000.120.050.20-0.28-70.00%3841621.56%
GOOGL210416P022350002021-04-15 3:59PM EDT2,235.000.150.150.25-0.30-66.67%319520.48%
GOOGL210416P022400002021-04-16 10:54AM EDT2,240.000.210.150.30-0.44-67.69%6854919.21%
GOOGL210416P022450002021-04-16 10:50AM EDT2,245.000.320.250.40-0.73-69.52%8312318.24%
GOOGL210416P022500002021-04-16 10:42AM EDT2,250.000.700.350.50-0.70-50.00%20538816.97%
GOOGL210416P022550002021-04-16 10:55AM EDT2,255.000.610.500.70-1.04-63.03%1169116.04%
GOOGL210416P022600002021-04-16 10:53AM EDT2,260.000.950.751.05-1.35-58.70%26318315.33%
GOOGL210416P022650002021-04-16 10:54AM EDT2,265.001.551.351.75-1.33-46.18%18327615.20%
GOOGL210416P022700002021-04-16 10:53AM EDT2,270.002.452.152.45-1.38-36.03%30938814.16%
GOOGL210416P022750002021-04-16 10:55AM EDT2,275.004.003.604.20-0.98-19.68%19518914.77%
GOOGL210416P022800002021-04-16 10:54AM EDT2,280.006.205.506.50-1.01-14.01%21749815.31%
GOOGL210416P022900002021-04-16 10:42AM EDT2,290.0015.5511.1013.20+1.85+13.50%3461,82417.52%
GOOGL210416P023000002021-04-16 10:50AM EDT2,300.0019.3319.2022.20-1.06-5.20%2691,83022.12%
GOOGL210416P023100002021-04-15 3:57PM EDT2,310.0030.3027.6031.70+3.10+11.40%27026.77%
GOOGL210416P023200002021-04-15 2:21PM EDT2,320.0039.6536.3040.50+2.15+5.73%11527.97%
GOOGL210416P023300002021-04-15 10:41AM EDT2,330.0054.1347.5050.300.00-401831.98%
GOOGL210416P023400002021-04-13 3:33PM EDT2,340.0093.0057.0059.900.00-1734.53%
GOOGL210416P023500002021-04-16 9:39AM EDT2,350.0066.8067.3070.30-45.80-40.67%31241.10%
GOOGL210416P023600002021-04-13 2:49PM EDT2,360.00119.5077.1079.500.00-1440.33%
GOOGL210416P023800002021-04-14 10:30AM EDT2,380.0099.8196.30100.20-24.29-19.57%21453.24%
GOOGL210416P024000002021-04-09 2:41PM EDT2,400.00140.75117.00119.800.00-1458.24%
GOOGL210416P024200002021-04-07 1:50PM EDT2,420.00188.50136.90139.700.00-1264.84%
GOOGL210416P024500002021-04-14 10:37AM EDT2,450.00191.74166.40172.000.00-131269.80%
GOOGL210416P024600002021-03-29 9:31AM EDT2,460.00436.00176.10179.400.00--075.73%
GOOGL210416P025000002021-04-05 12:28PM EDT2,500.00286.80217.00219.800.00-1060.16%
GOOGL210416P025500002021-03-31 3:06PM EDT2,550.00476.60264.30272.600.00-2077.54%
GOOGL210416P026000002021-03-30 2:35PM EDT2,600.00556.40317.10319.600.00-50123.14%
GOOGL210416P026600002021-04-09 1:35PM EDT2,660.00395.40377.20379.700.00-20103.52%
GOOGL210416P027000002021-04-07 1:24PM EDT2,700.00467.00414.40419.200.00-20144.24%
GOOGL210416P028000002021-03-10 2:02PM EDT2,800.00771.30525.40535.000.00-10270.56%
GOOGL210416P029000002021-03-31 3:34PM EDT2,900.00831.80617.20620.400.00-30180.96%
GOOGL210416P030000002021-03-31 3:27PM EDT3,000.00929.30717.40719.700.00-10186.43%
GOOGL210416P031000002021-04-05 1:03PM EDT3,100.00823.10817.10819.70-56.70-6.44%40181.25%