GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710C01000000 | 2020-06-16 9:59AM EDT | 1,000.00 | 452.00 | 511.30 | 527.50 | +452.00 | - | - | 1 | 242.29% |
| GOOGL200710C01090000 | 2020-06-16 11:00AM EDT | 1,090.00 | 342.60 | 421.70 | 437.50 | +342.60 | - | - | 2 | 203.47% |
| GOOGL200710C01110000 | 2020-07-09 4:57PM EDT | 1,110.00 | 355.20 | 401.70 | 417.50 | +355.20 | - | - | 3 | 193.55% |
| GOOGL200710C01140000 | 2020-07-01 10:02AM EDT | 1,140.00 | 285.50 | 371.70 | 387.50 | +285.50 | - | 1 | 2 | 178.96% |
| GOOGL200710C01160000 | 2020-07-01 9:53AM EDT | 1,160.00 | 263.79 | 350.50 | 367.50 | +263.79 | - | 5 | 4 | 148.44% |
| GOOGL200710C01170000 | 2020-06-30 9:45AM EDT | 1,170.00 | 229.20 | 340.50 | 357.50 | +229.20 | - | 1 | 2 | 144.24% |
| GOOGL200710C01190000 | 2020-06-30 11:17AM EDT | 1,190.00 | 210.00 | 320.50 | 337.50 | +210.00 | - | 2 | 2 | 135.84% |
| GOOGL200710C01200000 | 2020-07-09 12:12PM EDT | 1,200.00 | 308.97 | 310.50 | 328.00 | +308.97 | +3.16% | 1 | 9 | 141.11% |
| GOOGL200710C01210000 | 2020-06-29 11:41AM EDT | 1,210.00 | 175.20 | 300.50 | 317.30 | +175.20 | - | 2 | 3 | 122.36% |
| GOOGL200710C01220000 | 2020-06-15 9:40AM EDT | 1,220.00 | 183.70 | 290.50 | 307.50 | +183.70 | - | 1 | 2 | 123.34% |
| GOOGL200710C01240000 | 2020-07-07 2:50PM EDT | 1,240.00 | 255.90 | 270.50 | 287.50 | +255.90 | - | 1 | 2 | 115.14% |
| GOOGL200710C01250000 | 2020-06-30 11:47AM EDT | 1,250.00 | 154.90 | 260.50 | 277.50 | +154.90 | - | 1 | 3 | 111.08% |
| GOOGL200710C01260000 | 2020-07-08 12:18PM EDT | 1,260.00 | 242.00 | 250.60 | 267.50 | +242.00 | - | 2 | 4 | 108.89% |
| GOOGL200710C01270000 | 2020-07-02 2:02PM EDT | 1,270.00 | 212.40 | 240.60 | 257.10 | +212.40 | - | 22 | 22 | 96.09% |
| GOOGL200710C01280000 | 2020-07-09 11:19AM EDT | 1,280.00 | 216.17 | 230.60 | 247.50 | +216.17 | -3.11% | 1 | 7 | 100.78% |
| GOOGL200710C01290000 | 2020-07-06 3:20PM EDT | 1,290.00 | 204.77 | 220.60 | 236.60 | +204.77 | - | 1 | 10 | 169.30% |
| GOOGL200710C01300000 | 2020-07-09 11:43AM EDT | 1,300.00 | 197.60 | 210.70 | 227.50 | +197.60 | +0.03% | 2 | 43 | 94.19% |
| GOOGL200710C01310000 | 2020-07-02 1:42PM EDT | 1,310.00 | 177.05 | 200.70 | 215.50 | +177.05 | - | 1 | 5 | 151.01% |
| GOOGL200710C01320000 | 2020-06-30 11:04AM EDT | 1,320.00 | 83.00 | 190.70 | 205.50 | +83.00 | - | 4 | 4 | 145.10% |
| GOOGL200710C01330000 | 2020-06-30 3:54PM EDT | 1,330.00 | 93.00 | 181.40 | 195.50 | +93.00 | - | 3 | 4 | 139.18% |
| GOOGL200710C01340000 | 2020-07-06 11:57AM EDT | 1,340.00 | 165.14 | 170.70 | 185.30 | +165.14 | - | 6 | 8 | 132.20% |
| GOOGL200710C01345000 | 2020-07-09 12:29PM EDT | 1,345.00 | 162.07 | 165.70 | 180.20 | +162.07 | +30.07% | 1 | 8 | 128.72% |
| GOOGL200710C01350000 | 2020-07-09 12:29PM EDT | 1,350.00 | 157.10 | 160.70 | 175.40 | +157.10 | -2.97% | 2 | 14 | 126.83% |
| GOOGL200710C01355000 | 2020-07-07 12:35PM EDT | 1,355.00 | 156.95 | 155.70 | 167.80 | +156.95 | - | 1 | 11 | 109.13% |
| GOOGL200710C01360000 | 2020-07-09 10:09AM EDT | 1,360.00 | 166.10 | 150.70 | 164.70 | +166.10 | +18.64% | 1 | 11 | 117.30% |
| GOOGL200710C01365000 | 2020-07-09 2:55PM EDT | 1,365.00 | 151.59 | 145.70 | 158.70 | +151.59 | +10.65% | 4 | 14 | 108.98% |
| GOOGL200710C01370000 | 2020-07-09 9:59AM EDT | 1,370.00 | 154.46 | 140.70 | 155.10 | +154.46 | +36.69% | 3 | 38 | 113.50% |
| GOOGL200710C01375000 | 2020-07-09 10:18AM EDT | 1,375.00 | 145.10 | 135.00 | 150.40 | +145.10 | +21.61% | 1 | 37 | 112.01% |
| GOOGL200710C01380000 | 2020-07-09 10:42AM EDT | 1,380.00 | 136.10 | 130.70 | 144.90 | +136.10 | +13.23% | 1 | 30 | 106.64% |
| GOOGL200710C01385000 | 2020-07-09 2:59PM EDT | 1,385.00 | 134.18 | 125.00 | 139.80 | +134.18 | +30.91% | 3 | 23 | 103.21% |
| GOOGL200710C01390000 | 2020-07-08 10:41AM EDT | 1,390.00 | 116.28 | 121.50 | 135.50 | +116.28 | - | 10 | 51 | 103.53% |
| GOOGL200710C01395000 | 2020-07-08 10:10AM EDT | 1,395.00 | 108.87 | 115.90 | 130.40 | +108.87 | - | 2 | 21 | 100.07% |
| GOOGL200710C01400000 | 2020-07-09 3:27PM EDT | 1,400.00 | 117.50 | 110.80 | 122.40 | +117.50 | +2.35% | 7 | 114 | 82.25% |
| GOOGL200710C01405000 | 2020-07-09 10:34AM EDT | 1,405.00 | 120.57 | 107.90 | 120.50 | +120.57 | +17.40% | 3 | 36 | 53.49% |
| GOOGL200710C01410000 | 2020-07-09 3:26PM EDT | 1,410.00 | 108.10 | 101.00 | 116.00 | +108.10 | +20.35% | 16 | 58 | 93.53% |
| GOOGL200710C01415000 | 2020-07-09 2:41PM EDT | 1,415.00 | 102.17 | 98.00 | 107.50 | +102.17 | +16.27% | 9 | 28 | 74.59% |
| GOOGL200710C01420000 | 2020-07-09 1:03PM EDT | 1,420.00 | 95.00 | 93.00 | 102.50 | +95.00 | +19.98% | 1 | 89 | 71.83% |
| GOOGL200710C01425000 | 2020-07-09 11:12AM EDT | 1,425.00 | 80.01 | 88.60 | 97.50 | +80.01 | -3.16% | 6 | 64 | 69.05% |
| GOOGL200710C01430000 | 2020-07-09 3:30PM EDT | 1,430.00 | 84.74 | 83.00 | 92.40 | +84.74 | +22.07% | 14 | 98 | 65.77% |
| GOOGL200710C01435000 | 2020-07-09 3:10PM EDT | 1,435.00 | 87.40 | 78.00 | 87.50 | +87.40 | +24.86% | 7 | 42 | 63.45% |
| GOOGL200710C01440000 | 2020-07-09 3:18PM EDT | 1,440.00 | 81.33 | 73.40 | 82.50 | +81.33 | +39.05% | 5 | 945 | 60.63% |
| GOOGL200710C01445000 | 2020-07-09 2:48PM EDT | 1,445.00 | 74.50 | 68.00 | 77.50 | +74.50 | +38.12% | 9 | 98 | 57.79% |
| GOOGL200710C01450000 | 2020-07-09 3:52PM EDT | 1,450.00 | 70.95 | 63.00 | 72.50 | +70.95 | +35.87% | 31 | 257 | 54.93% |
| GOOGL200710C01455000 | 2020-07-09 11:04AM EDT | 1,455.00 | 47.00 | 58.20 | 67.50 | +47.00 | -12.64% | 3 | 47 | 52.04% |
| GOOGL200710C01460000 | 2020-07-09 3:52PM EDT | 1,460.00 | 60.81 | 54.10 | 63.00 | +60.81 | +53.10% | 61 | 144 | 51.12% |
| GOOGL200710C01465000 | 2020-07-09 3:22PM EDT | 1,465.00 | 54.40 | 49.00 | 58.50 | +54.40 | +41.67% | 19 | 54 | 49.96% |
| GOOGL200710C01470000 | 2020-07-09 3:57PM EDT | 1,470.00 | 50.10 | 44.60 | 53.00 | +50.10 | +42.37% | 21 | 1,061 | 45.05% |
| GOOGL200710C01475000 | 2020-07-09 3:16PM EDT | 1,475.00 | 49.36 | 39.20 | 48.50 | +49.36 | +60.10% | 15 | 183 | 43.68% |
| GOOGL200710C01480000 | 2020-07-09 3:45PM EDT | 1,480.00 | 40.00 | 34.80 | 40.00 | +40.00 | +51.80% | 98 | 273 | 26.72% |
| GOOGL200710C01485000 | 2020-07-09 3:52PM EDT | 1,485.00 | 37.26 | 30.00 | 36.50 | +37.26 | +81.76% | 23 | 107 | 30.41% |
| GOOGL200710C01490000 | 2020-07-09 3:55PM EDT | 1,490.00 | 31.00 | 26.40 | 31.60 | +31.00 | +55.00% | 135 | 270 | 27.71% |
| GOOGL200710C01495000 | 2020-07-09 3:24PM EDT | 1,495.00 | 27.27 | 21.00 | 28.00 | +27.27 | +62.32% | 118 | 132 | 28.88% |
| GOOGL200710C01500000 | 2020-07-09 3:56PM EDT | 1,500.00 | 21.76 | 18.80 | 21.70 | +21.76 | +56.55% | 1,204 | 932 | 21.60% |
| GOOGL200710C01505000 | 2020-07-09 3:59PM EDT | 1,505.00 | 16.86 | 14.70 | 18.70 | +16.86 | +44.10% | 538 | 264 | 23.48% |
| GOOGL200710C01510000 | 2020-07-09 3:59PM EDT | 1,510.00 | 13.87 | 10.70 | 15.10 | +13.87 | +48.50% | 1,466 | 327 | 22.79% |
| GOOGL200710C01515000 | 2020-07-09 3:59PM EDT | 1,515.00 | 10.88 | 9.60 | 11.60 | +10.88 | +39.49% | 1,158 | 311 | 21.56% |
| GOOGL200710C01520000 | 2020-07-09 3:59PM EDT | 1,520.00 | 8.20 | 7.20 | 9.00 | +8.20 | +37.35% | 3,379 | 1,531 | 21.52% |
| GOOGL200710C01525000 | 2020-07-09 3:59PM EDT | 1,525.00 | 6.50 | 6.00 | 6.90 | +6.50 | +31.58% | 2,080 | 526 | 21.68% |
| GOOGL200710C01530000 | 2020-07-09 3:59PM EDT | 1,530.00 | 4.62 | 4.70 | 5.00 | +4.62 | +21.90% | 3,568 | 1,199 | 21.38% |
| GOOGL200710C01535000 | 2020-07-09 3:59PM EDT | 1,535.00 | 3.47 | 3.10 | 3.90 | +3.47 | +23.93% | 1,685 | 410 | 22.22% |
| GOOGL200710C01540000 | 2020-07-09 3:59PM EDT | 1,540.00 | 2.65 | 2.40 | 2.85 | +2.65 | +20.45% | 9,328 | 1,945 | 22.46% |
| GOOGL200710C01550000 | 2020-07-09 3:59PM EDT | 1,550.00 | 1.50 | 1.45 | 1.55 | +1.50 | - | 7,167 | 1,756 | 23.38% |
| GOOGL200710C01560000 | 2020-07-09 3:59PM EDT | 1,560.00 | 0.95 | 0.80 | 1.00 | +0.95 | -5.00% | 1,630 | 479 | 25.42% |
| GOOGL200710C01570000 | 2020-07-09 3:56PM EDT | 1,570.00 | 0.60 | 0.40 | 1.05 | +0.60 | - | 560 | 498 | 30.26% |
| GOOGL200710C01580000 | 2020-07-09 3:54PM EDT | 1,580.00 | 0.42 | 0.45 | 0.75 | +0.42 | -16.00% | 435 | 185 | 32.28% |
| GOOGL200710C01590000 | 2020-07-09 3:03PM EDT | 1,590.00 | 0.62 | 0.05 | 0.75 | +0.62 | +37.78% | 69 | 50 | 36.32% |
| GOOGL200710C01600000 | 2020-07-09 3:54PM EDT | 1,600.00 | 0.57 | 0.30 | 0.45 | +0.57 | +29.55% | 302 | 774 | 36.79% |
| GOOGL200710C01610000 | 2020-07-09 3:43PM EDT | 1,610.00 | 0.30 | 0.05 | 1.70 | +0.30 | -40.00% | 19 | 86 | 52.03% |
| GOOGL200710C01620000 | 2020-07-09 3:01PM EDT | 1,620.00 | 0.45 | 0.05 | 0.90 | +0.45 | +80.00% | 26 | 186 | 49.50% |
| GOOGL200710C01630000 | 2020-07-09 2:01PM EDT | 1,630.00 | 0.15 | 0.10 | 0.55 | +0.15 | -50.00% | 12 | 81 | 48.98% |
| GOOGL200710C01640000 | 2020-07-09 3:50PM EDT | 1,640.00 | 0.18 | 0.05 | 0.45 | +0.18 | -48.57% | 6 | 76 | 50.83% |
| GOOGL200710C01650000 | 2020-07-09 3:08PM EDT | 1,650.00 | 0.33 | 0.00 | 0.30 | +0.33 | +10.00% | 4 | 87 | 51.12% |
| GOOGL200710C01660000 | 2020-07-07 10:12AM EDT | 1,660.00 | 1.00 | 0.00 | 1.50 | +1.00 | - | 13 | 106 | 62.31% |
| GOOGL200710C01670000 | 2020-07-08 10:31AM EDT | 1,670.00 | 0.25 | 0.00 | 1.50 | +0.25 | - | 2 | 115 | 65.77% |
| GOOGL200710C01680000 | 2020-07-07 1:07PM EDT | 1,680.00 | 0.34 | 0.00 | 1.45 | +0.34 | - | 2 | 81 | 68.82% |
| GOOGL200710C01690000 | 2020-07-09 9:48AM EDT | 1,690.00 | 0.45 | 0.00 | 1.45 | +0.45 | -35.71% | 6 | 54 | 72.17% |
| GOOGL200710C01700000 | 2020-07-09 1:37PM EDT | 1,700.00 | 0.16 | 0.05 | 0.65 | +0.16 | -75.38% | 17 | 17 | 67.97% |
| GOOGL200710C01710000 | 2020-07-09 9:37AM EDT | 1,710.00 | 0.05 | 0.00 | 1.45 | +0.05 | -92.86% | 1 | 3 | 78.76% |
| GOOGL200710C01720000 | 2020-07-09 10:34AM EDT | 1,720.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | 1 | 17 | 81.54% |
| GOOGL200710C01730000 | 2020-07-09 3:03PM EDT | 1,730.00 | 0.05 | 0.00 | 0.10 | +0.05 | -87.50% | 12 | 3 | 62.11% |
| GOOGL200710C01740000 | 2020-07-09 3:03PM EDT | 1,740.00 | 0.05 | 0.00 | 0.10 | +0.05 | -90.00% | 12 | 4 | 64.45% |
| GOOGL200710C01750000 | 2020-07-09 3:03PM EDT | 1,750.00 | 0.05 | 0.00 | 0.10 | +0.05 | -50.00% | 4 | 468 | 66.99% |
| GOOGL200710C01760000 | 2020-07-09 3:03PM EDT | 1,760.00 | 0.05 | 0.00 | 0.10 | +0.05 | -50.00% | 1 | 9 | 69.34% |
| GOOGL200710C01770000 | 2020-07-09 3:03PM EDT | 1,770.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 44 | 2 | 67.58% |
| GOOGL200710C01780000 | 2020-07-02 2:03PM EDT | 1,780.00 | 0.25 | 0.00 | 0.05 | +0.25 | - | 2 | 2 | 69.92% |
| GOOGL200710C01800000 | 2020-07-02 12:14PM EDT | 1,800.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 2 | 2 | 74.22% |
| GOOGL200710C01820000 | 2020-07-02 12:16PM EDT | 1,820.00 | 0.20 | 0.00 | 1.40 | +0.20 | - | 3 | 3 | 111.87% |
| GOOGL200710C01900000 | 2020-07-09 10:26AM EDT | 1,900.00 | 0.07 | 0.00 | 0.05 | +0.07 | +75.00% | 2 | 22 | 95.31% |
| GOOGL200710C01940000 | 2020-07-02 3:07PM EDT | 1,940.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | 30 | 30 | 109.77% |
| GOOGL200710C01960000 | 2020-07-09 9:30AM EDT | 1,960.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 1 | 0 | 149.12% |
| GOOGL200710C01980000 | 2020-07-07 10:10AM EDT | 1,980.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 11 | 77 | 111.72% |
| GOOGL200710C02000000 | 2020-07-08 9:54AM EDT | 2,000.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 6 | 24 | 115.63% |
| GOOGL200710C02020000 | 2020-07-07 9:49AM EDT | 2,020.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 10 | 56 | 118.75% |
| GOOGL200710C02040000 | 2020-07-06 3:56PM EDT | 2,040.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 2 | 23 | 122.66% |
| GOOGL200710C02060000 | 2020-07-06 3:56PM EDT | 2,060.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 22 | 126.56% |
| GOOGL200710C02080000 | 2020-07-06 3:56PM EDT | 2,080.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 130.47% |
| GOOGL200710C02100000 | 2020-07-07 9:48AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 8 | 123 | 133.59% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710P00750000 | 2020-07-06 12:05PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 104 | 285.94% |
| GOOGL200710P00780000 | 2020-06-15 10:59AM EDT | 780.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 10 | 366.60% |
| GOOGL200710P00810000 | 2020-07-01 12:30PM EDT | 810.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 31 | 347.46% |
| GOOGL200710P00950000 | 2020-06-15 10:44AM EDT | 950.00 | 0.75 | 0.00 | 1.35 | +0.75 | - | - | 2 | 266.02% |
| GOOGL200710P00960000 | 2020-06-15 11:43AM EDT | 960.00 | 0.96 | 0.00 | 1.35 | +0.96 | - | - | 2 | 260.55% |
| GOOGL200710P00990000 | 2020-06-22 3:44PM EDT | 990.00 | 0.15 | 0.00 | 1.35 | +0.15 | - | - | 2 | 244.73% |
| GOOGL200710P01000000 | 2020-06-25 3:59PM EDT | 1,000.00 | 0.24 | 0.00 | 1.35 | +0.24 | - | 1 | 1 | 239.55% |
| GOOGL200710P01010000 | 2020-06-15 2:07PM EDT | 1,010.00 | 1.00 | 0.00 | 1.35 | +1.00 | - | - | 1 | 234.38% |
| GOOGL200710P01050000 | 2020-06-15 11:43AM EDT | 1,050.00 | 1.85 | 0.00 | 1.35 | +1.85 | - | - | 2 | 214.26% |
| GOOGL200710P01070000 | 2020-06-29 9:39AM EDT | 1,070.00 | 0.85 | 0.00 | 1.35 | +0.85 | - | - | 1 | 204.40% |
| GOOGL200710P01090000 | 2020-07-02 10:22AM EDT | 1,090.00 | 0.14 | 0.00 | 1.35 | +0.14 | - | 3 | 4 | 194.73% |
| GOOGL200710P01100000 | 2020-06-29 9:30AM EDT | 1,100.00 | 0.60 | 0.00 | 1.35 | +0.60 | - | 3 | 6 | 189.89% |
| GOOGL200710P01110000 | 2020-06-16 9:32AM EDT | 1,110.00 | 1.10 | 0.00 | 1.35 | +1.10 | - | 3 | 3 | 185.16% |
| GOOGL200710P01120000 | 2020-07-06 11:36AM EDT | 1,120.00 | 0.03 | 0.00 | 1.35 | +0.03 | - | 1 | 2 | 180.42% |
| GOOGL200710P01130000 | 2020-07-02 12:03PM EDT | 1,130.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 1 | 2 | 125.78% |
| GOOGL200710P01140000 | 2020-07-02 12:01PM EDT | 1,140.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 7 | 7 | 122.66% |
| GOOGL200710P01150000 | 2020-07-02 1:38PM EDT | 1,150.00 | 0.15 | 0.00 | 0.05 | +0.15 | - | 16 | 21 | 118.75% |
| GOOGL200710P01160000 | 2020-06-29 9:31AM EDT | 1,160.00 | 2.40 | 0.00 | 0.05 | +2.40 | - | 13 | 24 | 115.63% |
| GOOGL200710P01170000 | 2020-06-30 9:37AM EDT | 1,170.00 | 0.80 | 0.00 | 1.35 | +0.80 | - | 1 | 1 | 157.28% |
| GOOGL200710P01180000 | 2020-06-29 9:33AM EDT | 1,180.00 | 3.00 | 0.00 | 1.35 | +3.00 | - | 1 | 2 | 152.73% |
| GOOGL200710P01190000 | 2020-06-29 9:33AM EDT | 1,190.00 | 3.40 | 0.00 | 0.05 | +3.40 | - | 2 | 3 | 105.47% |
| GOOGL200710P01200000 | 2020-07-09 12:10PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 25 | 101.56% |
| GOOGL200710P01210000 | 2020-06-26 3:57PM EDT | 1,210.00 | 5.50 | 0.00 | 0.05 | +5.50 | - | 2 | 8 | 98.44% |
| GOOGL200710P01220000 | 2020-07-07 3:12PM EDT | 1,220.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 39 | 95.31% |
| GOOGL200710P01230000 | 2020-07-07 3:07PM EDT | 1,230.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 21 | 36 | 92.19% |
| GOOGL200710P01240000 | 2020-07-08 10:23AM EDT | 1,240.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 2 | 25 | 88.67% |
| GOOGL200710P01250000 | 2020-07-09 9:30AM EDT | 1,250.00 | 0.25 | 0.00 | 0.05 | +0.25 | +400.00% | 2 | 87 | 85.16% |
| GOOGL200710P01260000 | 2020-07-09 9:30AM EDT | 1,260.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 132 | 82.03% |
| GOOGL200710P01270000 | 2020-07-08 11:45AM EDT | 1,270.00 | 0.79 | 0.00 | 1.35 | +0.79 | - | 6 | 36 | 112.99% |
| GOOGL200710P01280000 | 2020-07-09 10:10AM EDT | 1,280.00 | 0.05 | 0.00 | 0.25 | +0.05 | +400.00% | 1 | 76 | 88.18% |
| GOOGL200710P01290000 | 2020-07-06 12:24PM EDT | 1,290.00 | 0.21 | 0.00 | 0.05 | +0.21 | - | 1 | 79 | 72.66% |
| GOOGL200710P01300000 | 2020-07-09 10:56AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 8 | 107 | 69.53% |
| GOOGL200710P01310000 | 2020-07-09 3:18PM EDT | 1,310.00 | 0.05 | 0.00 | 0.15 | +0.05 | -83.33% | 61 | 83 | 73.24% |
| GOOGL200710P01320000 | 2020-07-09 10:51AM EDT | 1,320.00 | 0.05 | 0.00 | 1.35 | +0.05 | -66.67% | 1 | 70 | 91.53% |
| GOOGL200710P01330000 | 2020-07-09 10:35AM EDT | 1,330.00 | 0.34 | 0.00 | 0.60 | +0.34 | +126.67% | 13 | 61 | 77.93% |
| GOOGL200710P01340000 | 2020-07-09 10:35AM EDT | 1,340.00 | 0.47 | 0.05 | 0.30 | +0.47 | +291.67% | 5 | 77 | 69.24% |
| GOOGL200710P01345000 | 2020-07-09 9:48AM EDT | 1,345.00 | 0.05 | 0.00 | 1.35 | +0.05 | -88.89% | 1 | 46 | 80.91% |
| GOOGL200710P01350000 | 2020-07-09 11:05AM EDT | 1,350.00 | 0.20 | 0.00 | 0.50 | +0.20 | -59.18% | 5 | 255 | 68.56% |
| GOOGL200710P01355000 | 2020-07-09 12:14PM EDT | 1,355.00 | 0.75 | 0.00 | 1.35 | +0.75 | +275.00% | 1 | 180 | 76.68% |
| GOOGL200710P01360000 | 2020-07-08 2:33PM EDT | 1,360.00 | 0.70 | 0.00 | 1.35 | +0.70 | - | 4 | 51 | 74.56% |
| GOOGL200710P01365000 | 2020-07-09 12:14PM EDT | 1,365.00 | 0.75 | 0.00 | 1.35 | +0.75 | +141.94% | 5 | 23 | 72.46% |
| GOOGL200710P01370000 | 2020-07-08 10:51AM EDT | 1,370.00 | 0.22 | 0.00 | 0.20 | +0.22 | - | 97 | 88 | 54.59% |
| GOOGL200710P01375000 | 2020-07-09 2:39PM EDT | 1,375.00 | 0.44 | 0.00 | 1.40 | +0.44 | +340.00% | 3 | 26 | 68.63% |
| GOOGL200710P01380000 | 2020-07-09 2:56PM EDT | 1,380.00 | 0.15 | 0.00 | 0.50 | +0.15 | -44.44% | 19 | 65 | 57.18% |
| GOOGL200710P01385000 | 2020-07-07 10:42AM EDT | 1,385.00 | 0.46 | 0.00 | 1.40 | +0.46 | - | 39 | 60 | 64.38% |
| GOOGL200710P01390000 | 2020-07-09 3:47PM EDT | 1,390.00 | 0.11 | 0.05 | 0.60 | +0.11 | -56.00% | 40 | 90 | 55.35% |
| GOOGL200710P01395000 | 2020-07-09 2:39PM EDT | 1,395.00 | 0.38 | 0.00 | 1.40 | +0.38 | -35.59% | 7 | 83 | 60.11% |
| GOOGL200710P01400000 | 2020-07-09 3:58PM EDT | 1,400.00 | 0.10 | 0.00 | 0.25 | +0.10 | -60.00% | 50 | 313 | 49.61% |
| GOOGL200710P01405000 | 2020-07-09 3:55PM EDT | 1,405.00 | 0.17 | 0.00 | 0.35 | +0.17 | -39.29% | 16 | 122 | 50.05% |
| GOOGL200710P01410000 | 2020-07-09 3:32PM EDT | 1,410.00 | 0.26 | 0.00 | 1.45 | +0.26 | -29.73% | 16 | 77 | 54.03% |
| GOOGL200710P01415000 | 2020-07-09 3:32PM EDT | 1,415.00 | 0.31 | 0.10 | 1.50 | +0.31 | -49.18% | 81 | 99 | 52.81% |
| GOOGL200710P01420000 | 2020-07-09 3:34PM EDT | 1,420.00 | 0.10 | 0.00 | 1.50 | +0.10 | -64.29% | 73 | 153 | 50.02% |
| GOOGL200710P01425000 | 2020-07-09 1:27PM EDT | 1,425.00 | 0.44 | 0.00 | 0.55 | +0.44 | -22.81% | 15 | 100 | 45.34% |
| GOOGL200710P01430000 | 2020-07-09 2:15PM EDT | 1,430.00 | 0.35 | 0.00 | 0.75 | +0.35 | -42.62% | 102 | 1,043 | 45.68% |
| GOOGL200710P01435000 | 2020-07-09 2:59PM EDT | 1,435.00 | 0.30 | 0.00 | 1.60 | +0.30 | -58.33% | 63 | 973 | 50.79% |
| GOOGL200710P01440000 | 2020-07-09 3:58PM EDT | 1,440.00 | 0.35 | 0.05 | 0.85 | +0.35 | -61.11% | 189 | 257 | 42.31% |
| GOOGL200710P01445000 | 2020-07-09 3:16PM EDT | 1,445.00 | 0.28 | 0.00 | 1.65 | +0.28 | -70.53% | 50 | 262 | 46.22% |
| GOOGL200710P01450000 | 2020-07-09 3:59PM EDT | 1,450.00 | 0.50 | 0.30 | 1.70 | +0.50 | -56.52% | 2,251 | 896 | 44.04% |
| GOOGL200710P01455000 | 2020-07-09 3:58PM EDT | 1,455.00 | 0.50 | 0.00 | 1.75 | +0.50 | -66.67% | 112 | 134 | 41.82% |
| GOOGL200710P01460000 | 2020-07-09 3:58PM EDT | 1,460.00 | 0.50 | 0.00 | 0.75 | +0.50 | -73.54% | 450 | 444 | 32.40% |
| GOOGL200710P01465000 | 2020-07-09 3:57PM EDT | 1,465.00 | 0.59 | 0.40 | 1.95 | +0.59 | -79.66% | 112 | 169 | 37.76% |
| GOOGL200710P01470000 | 2020-07-09 3:58PM EDT | 1,470.00 | 0.70 | 0.60 | 2.10 | +0.70 | -76.67% | 374 | 636 | 35.83% |
| GOOGL200710P01475000 | 2020-07-09 3:58PM EDT | 1,475.00 | 0.81 | 0.50 | 2.35 | +0.81 | -79.18% | 773 | 322 | 34.24% |
| GOOGL200710P01480000 | 2020-07-09 3:59PM EDT | 1,480.00 | 1.05 | 0.70 | 1.40 | +1.05 | -79.00% | 977 | 289 | 27.04% |
| GOOGL200710P01485000 | 2020-07-09 3:59PM EDT | 1,485.00 | 1.80 | 1.00 | 2.20 | +1.80 | -72.73% | 430 | 221 | 27.94% |
| GOOGL200710P01490000 | 2020-07-09 3:58PM EDT | 1,490.00 | 1.90 | 1.70 | 2.20 | +1.90 | -75.00% | 628 | 148 | 25.03% |
| GOOGL200710P01495000 | 2020-07-09 3:56PM EDT | 1,495.00 | 2.59 | 1.75 | 3.20 | +2.59 | -72.79% | 604 | 128 | 25.40% |
| GOOGL200710P01500000 | 2020-07-09 3:59PM EDT | 1,500.00 | 3.55 | 3.00 | 4.00 | +3.55 | -68.86% | 1,682 | 370 | 24.41% |
| GOOGL200710P01505000 | 2020-07-09 3:59PM EDT | 1,505.00 | 5.00 | 3.40 | 7.30 | +5.00 | -64.79% | 301 | 68 | 29.13% |
| GOOGL200710P01510000 | 2020-07-09 3:59PM EDT | 1,510.00 | 6.10 | 6.10 | 9.30 | +6.10 | -64.64% | 1,161 | 53 | 29.47% |
| GOOGL200710P01515000 | 2020-07-09 3:46PM EDT | 1,515.00 | 7.70 | 5.50 | 9.80 | +7.70 | -63.66% | 672 | 46 | 25.76% |
| GOOGL200710P01520000 | 2020-07-09 3:59PM EDT | 1,520.00 | 10.50 | 8.60 | 11.80 | +10.50 | -59.88% | 969 | 31 | 24.78% |
| GOOGL200710P01525000 | 2020-07-09 3:52PM EDT | 1,525.00 | 11.77 | 10.50 | 16.90 | +11.77 | -57.22% | 148 | 35 | 30.03% |
| GOOGL200710P01530000 | 2020-07-09 3:03PM EDT | 1,530.00 | 15.10 | 14.00 | 20.40 | +15.10 | -50.70% | 71 | 13 | 31.12% |
| GOOGL200710P01535000 | 2020-07-09 1:34PM EDT | 1,535.00 | 22.45 | 17.60 | 23.90 | +22.45 | -44.29% | 7 | 14 | 31.64% |
| GOOGL200710P01540000 | 2020-07-09 10:59AM EDT | 1,540.00 | 38.51 | 20.50 | 28.50 | +38.51 | -20.60% | 103 | 46 | 34.45% |
| GOOGL200710P01550000 | 2020-07-09 10:59AM EDT | 1,550.00 | 47.91 | 29.50 | 37.50 | +47.91 | -1.66% | 26 | 13 | 38.75% |
| GOOGL200710P01560000 | 2020-07-06 12:15PM EDT | 1,560.00 | 62.00 | 38.90 | 48.00 | +62.00 | - | 1 | 5 | 46.70% |
| GOOGL200710P01570000 | 2020-07-09 12:27PM EDT | 1,570.00 | 62.10 | 48.50 | 58.00 | +62.10 | -22.38% | 4 | 9 | 52.90% |
| GOOGL200710P01580000 | 2020-07-09 4:58PM EDT | 1,580.00 | 164.30 | 58.00 | 68.00 | +164.30 | - | 1 | 3 | 58.83% |
| GOOGL200710P01590000 | 2020-07-09 4:58PM EDT | 1,590.00 | 157.00 | 68.20 | 78.00 | +157.00 | - | - | 1 | 64.55% |
| GOOGL200710P01600000 | 2020-07-08 10:51AM EDT | 1,600.00 | 92.10 | 78.00 | 87.50 | +92.10 | - | 1 | 10 | 68.25% |
| GOOGL200710P01610000 | 2020-07-08 11:19AM EDT | 1,610.00 | 113.00 | 88.00 | 97.50 | +113.00 | - | - | 2 | 73.55% |
| GOOGL200710P01620000 | 2020-07-07 9:43AM EDT | 1,620.00 | 114.20 | 98.00 | 107.50 | +114.20 | - | - | 1 | 54.07% |
| GOOGL200710P01630000 | 2020-07-09 1:04PM EDT | 1,630.00 | 117.50 | 105.20 | 119.70 | +117.50 | - | 1 | 1 | 55.42% |
| GOOGL200710P01640000 | 2020-07-07 9:58AM EDT | 1,640.00 | 127.20 | 115.00 | 129.70 | +127.20 | - | - | 1 | 58.20% |
| GOOGL200710P01650000 | 2020-07-08 9:37AM EDT | 1,650.00 | 146.90 | 124.80 | 139.70 | +146.90 | - | - | 1 | 60.79% |
| GOOGL200710P01670000 | 2020-06-29 12:23PM EDT | 1,670.00 | 280.40 | 144.80 | 159.40 | +280.40 | - | - | 1 | 65.94% |
| GOOGL200710P01680000 | 2020-07-01 3:44PM EDT | 1,680.00 | 233.30 | 155.10 | 169.60 | +233.30 | - | - | 1 | 72.71% |
| GOOGL200710P01690000 | 2020-07-07 9:32AM EDT | 1,690.00 | 193.30 | 165.00 | 179.60 | +193.30 | - | 1 | 2 | 75.54% |
| GOOGL200710P01700000 | 2020-07-08 9:36AM EDT | 1,700.00 | 196.40 | 174.70 | 189.50 | +196.40 | - | 1 | 5 | 76.07% |
| GOOGL200710P01710000 | 2020-07-01 9:55AM EDT | 1,710.00 | 288.80 | 184.70 | 199.60 | +288.80 | - | - | 3 | 80.15% |
| GOOGL200710P01720000 | 2020-07-06 3:57PM EDT | 1,720.00 | 219.80 | 194.90 | 209.50 | +219.80 | - | 1 | 2 | 84.20% |
| GOOGL200710P01740000 | 2020-07-09 1:04PM EDT | 1,740.00 | 227.20 | 213.30 | 229.50 | +227.20 | - | 1 | 0 | 65.82% |
| GOOGL200710P01750000 | 2020-07-06 10:05AM EDT | 1,750.00 | 260.00 | 222.50 | 239.50 | +260.00 | - | 1 | 3 | 147.70% |
| GOOGL200710P01760000 | 2020-06-30 10:30AM EDT | 1,760.00 | 367.60 | 232.50 | 249.50 | +367.60 | - | - | 0 | 151.93% |
| GOOGL200710P01770000 | 2020-07-09 3:31PM EDT | 1,770.00 | 256.00 | 242.90 | 259.40 | +256.00 | - | 2 | 0 | 155.60% |
| GOOGL200710P01780000 | 2020-06-30 12:53PM EDT | 1,780.00 | 382.70 | 253.50 | 269.40 | +382.70 | - | - | 0 | 80.08% |
| GOOGL200710P01800000 | 2020-07-06 10:49AM EDT | 1,800.00 | 305.10 | 272.50 | 289.40 | +305.10 | - | - | 0 | 167.80% |
| GOOGL200710P01840000 | 2020-07-09 3:31PM EDT | 1,840.00 | 325.80 | 312.50 | 329.40 | +325.80 | - | 1 | 0 | 183.41% |
| GOOGL200710P01860000 | 2020-07-09 11:03AM EDT | 1,860.00 | 359.00 | 332.00 | 349.50 | +359.00 | - | 1 | 0 | 191.53% |
| GOOGL200710P01880000 | 2020-06-29 2:39PM EDT | 1,880.00 | 490.90 | 352.50 | 369.50 | +490.90 | - | - | 0 | 198.95% |
| GOOGL200710P01900000 | 2020-06-30 9:52AM EDT | 1,900.00 | 508.60 | 372.80 | 389.50 | +508.60 | - | - | 0 | 206.21% |
| GOOGL200710P01940000 | 2020-07-08 3:49PM EDT | 1,940.00 | 441.30 | 412.50 | 429.50 | +441.30 | - | 1 | 0 | 220.34% |
| GOOGL200710P02040000 | 2020-06-29 12:16PM EDT | 2,040.00 | 653.20 | 512.50 | 529.50 | +653.20 | - | - | 0 | 253.53% |
© 2020 Verizon Media. All rights reserved.