GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200131C01030000 | 2020-01-17 12:46PM EST | 1,030.00 | 435.75 | 457.40 | 462.30 | 0.00 | - | 2 | 2 | 222.94% |
| GOOGL200131C01085000 | 2020-01-13 12:12AM EST | 1,085.00 | 316.50 | 402.40 | 407.30 | 0.00 | - | - | 1 | 198.00% |
| GOOGL200131C01115000 | 2020-01-08 11:29AM EST | 1,115.00 | 288.20 | 371.50 | 377.30 | 0.00 | - | - | 1 | 183.61% |
| GOOGL200131C01125000 | 2019-12-19 3:06PM EST | 1,125.00 | 233.07 | 352.10 | 357.20 | 0.00 | - | - | 2 | 152.28% |
| GOOGL200131C01130000 | 2019-12-23 2:26PM EST | 1,130.00 | 222.58 | 356.50 | 362.30 | 0.00 | - | - | 1 | 177.09% |
| GOOGL200131C01150000 | 2020-01-10 11:32AM EST | 1,150.00 | 279.40 | 336.50 | 342.30 | 0.00 | - | 1 | 1 | 168.48% |
| GOOGL200131C01160000 | 2019-12-30 12:53PM EST | 1,160.00 | 334.26 | 327.00 | 332.50 | 0.00 | - | 1 | 1 | 165.03% |
| GOOGL200131C01195000 | 2020-01-21 9:42AM EST | 1,195.00 | 278.62 | 292.60 | 297.50 | 0.00 | - | - | - | 150.81% |
| GOOGL200131C01200000 | 2020-01-21 9:42AM EST | 1,200.00 | 273.68 | 287.80 | 292.50 | 0.00 | - | 2 | 15 | 148.92% |
| GOOGL200131C01240000 | 2020-01-13 1:27PM EST | 1,240.00 | 196.61 | 248.50 | 252.50 | 0.00 | - | 1 | 21 | 132.77% |
| GOOGL200131C01250000 | 2020-01-08 3:45PM EST | 1,250.00 | 163.95 | 237.00 | 242.50 | 0.00 | - | 1 | 5 | 127.05% |
| GOOGL200131C01255000 | 2020-01-17 9:52AM EST | 1,255.00 | 206.84 | 232.00 | 237.50 | 0.00 | - | 2 | 2 | 124.96% |
| GOOGL200131C01260000 | 2020-01-22 12:14PM EST | 1,260.00 | 228.88 | 229.20 | 232.50 | 0.00 | - | 5 | 8 | 125.04% |
| GOOGL200131C01270000 | 2020-01-06 11:40AM EST | 1,270.00 | 126.99 | 216.50 | 221.10 | 0.00 | - | 8 | 18 | 116.83% |
| GOOGL200131C01280000 | 2019-12-24 9:37AM EST | 1,280.00 | 79.86 | 207.90 | 212.20 | 0.00 | - | - | 4 | 115.09% |
| GOOGL200131C01285000 | 2020-01-06 12:08AM EST | 1,285.00 | 76.95 | 202.60 | 207.40 | 0.00 | - | - | 1 | 112.90% |
| GOOGL200131C01290000 | 2020-01-03 12:06PM EST | 1,290.00 | 87.00 | 197.60 | 202.00 | 0.00 | - | 20 | 20 | 110.43% |
| GOOGL200131C01295000 | 2019-12-27 9:38AM EST | 1,295.00 | 76.86 | 191.50 | 195.30 | 0.00 | - | 3 | 16 | 105.71% |
| GOOGL200131C01300000 | 2020-01-17 3:34PM EST | 1,300.00 | 183.05 | 187.60 | 192.00 | 0.00 | - | 2 | 31 | 106.24% |
| GOOGL200131C01317500 | 2020-01-10 3:48PM EST | 1,317.50 | 113.96 | 168.30 | 173.50 | 0.00 | - | 1 | 4 | 96.38% |
| GOOGL200131C01320000 | 2020-01-23 9:30AM EST | 1,320.00 | 167.55 | 167.60 | 171.00 | 0.00 | - | 3 | 4 | 96.94% |
| GOOGL200131C01325000 | 2020-01-02 2:08PM EST | 1,325.00 | 78.42 | 161.80 | 167.40 | 0.00 | - | 3 | 2 | 95.36% |
| GOOGL200131C01327500 | 2020-01-03 1:14PM EST | 1,327.50 | 59.11 | 159.50 | 163.50 | 0.00 | - | 3 | 1 | 93.26% |
| GOOGL200131C01330000 | 2020-01-23 9:30AM EST | 1,330.00 | 157.57 | 157.50 | 162.40 | 0.00 | - | 1 | 32 | 93.85% |
| GOOGL200131C01335000 | 2020-01-06 12:08AM EST | 1,335.00 | 30.03 | 151.60 | 155.30 | 0.00 | - | - | 1 | 89.15% |
| GOOGL200131C01337500 | 2020-01-15 3:53PM EST | 1,337.50 | 103.07 | 150.00 | 153.60 | 0.00 | - | 2 | 3 | 89.56% |
| GOOGL200131C01340000 | 2020-01-10 3:04PM EST | 1,340.00 | 91.72 | 147.50 | 151.10 | 0.00 | - | 1 | 5 | 88.50% |
| GOOGL200131C01342500 | 2020-01-17 1:06PM EST | 1,342.50 | 123.34 | 146.10 | 149.90 | 0.00 | - | 1 | 2 | 89.45% |
| GOOGL200131C01345000 | 2020-01-14 11:13AM EST | 1,345.00 | 92.00 | 142.20 | 146.70 | 0.00 | - | 5 | 5 | 86.62% |
| GOOGL200131C01347500 | 2020-01-22 3:16PM EST | 1,347.50 | 137.11 | 139.70 | 144.20 | 0.00 | - | 80 | 82 | 85.56% |
| GOOGL200131C01350000 | 2020-01-21 10:40AM EST | 1,350.00 | 132.32 | 136.10 | 142.50 | 0.00 | - | 154 | 136 | 84.24% |
| GOOGL200131C01352500 | 2020-01-02 3:54PM EST | 1,352.50 | 38.00 | 135.40 | 138.70 | 0.00 | - | 10 | 17 | 83.58% |
| GOOGL200131C01355000 | 2020-01-08 11:29AM EST | 1,355.00 | 56.52 | 132.70 | 137.50 | 0.00 | - | 5 | 5 | 83.40% |
| GOOGL200131C01357500 | 2020-01-10 3:42PM EST | 1,357.50 | 74.34 | 130.20 | 133.70 | 0.00 | - | 3 | 37 | 81.27% |
| GOOGL200131C01360000 | 2020-01-21 10:16AM EST | 1,360.00 | 115.27 | 127.70 | 132.50 | 0.00 | - | 1 | 24 | 81.24% |
| GOOGL200131C01362500 | 2020-01-13 2:47PM EST | 1,362.50 | 78.86 | 124.50 | 130.10 | 0.00 | - | 1 | 5 | 79.68% |
| GOOGL200131C01365000 | 2020-01-21 9:51AM EST | 1,365.00 | 111.65 | 122.80 | 127.00 | 0.00 | - | 4 | 17 | 78.75% |
| GOOGL200131C01367500 | 2020-01-06 10:01AM EST | 1,367.50 | 36.90 | 119.10 | 122.90 | 0.00 | - | 21 | 21 | 75.44% |
| GOOGL200131C01370000 | 2020-01-21 9:54AM EST | 1,370.00 | 104.87 | 117.50 | 122.50 | 0.00 | - | 4 | 29 | 76.72% |
| GOOGL200131C01375000 | 2020-01-22 2:14PM EST | 1,375.00 | 119.63 | 113.00 | 117.60 | 0.00 | - | 6 | 25 | 74.99% |
| GOOGL200131C01377500 | 2020-01-21 9:37AM EST | 1,377.50 | 100.62 | 110.30 | 115.10 | 0.00 | - | 1 | 3 | 73.73% |
| GOOGL200131C01380000 | 2020-01-17 10:47AM EST | 1,380.00 | 86.68 | 107.10 | 112.20 | 0.00 | - | 4 | 69 | 71.79% |
| GOOGL200131C01382500 | 2020-01-15 12:24PM EST | 1,382.50 | 59.09 | 104.10 | 109.20 | 0.00 | - | 1 | 10 | 69.92% |
| GOOGL200131C01385000 | 2020-01-23 11:27AM EST | 1,385.00 | 99.23 | 102.70 | 107.50 | 0.00 | - | 13 | 6 | 70.25% |
| GOOGL200131C01387500 | 2020-01-10 10:20AM EST | 1,387.50 | 53.80 | 98.80 | 105.20 | 0.00 | - | 5 | 11 | 68.23% |
| GOOGL200131C01390000 | 2020-01-22 12:03PM EST | 1,390.00 | 101.15 | 97.10 | 102.70 | 0.00 | - | 6 | 22 | 67.71% |
| GOOGL200131C01392500 | 2020-01-22 9:47AM EST | 1,392.50 | 100.19 | 95.40 | 99.80 | 0.00 | - | 5 | 13 | 66.89% |
| GOOGL200131C01395000 | 2020-01-22 12:03PM EST | 1,395.00 | 96.20 | 93.90 | 97.60 | 0.00 | - | 17 | 56 | 66.71% |
| GOOGL200131C01397500 | 2020-01-16 3:49PM EST | 1,397.50 | 54.40 | 88.60 | 95.30 | 0.00 | - | 1 | 25 | 63.67% |
| GOOGL200131C01400000 | 2020-01-24 9:33AM EST | 1,400.00 | 95.00 | 89.70 | 91.60 | +5.37 | +5.99% | 7 | 170 | 64.27% |
| GOOGL200131C01402500 | 2020-01-17 3:41PM EST | 1,402.50 | 75.50 | 83.70 | 90.40 | 0.00 | - | 2 | 9 | 61.54% |
| GOOGL200131C01405000 | 2020-01-22 12:42PM EST | 1,405.00 | 88.00 | 83.10 | 87.60 | 0.00 | - | 4 | 17 | 61.54% |
| GOOGL200131C01407500 | 2020-01-21 11:58AM EST | 1,407.50 | 75.02 | 81.30 | 85.60 | 0.00 | - | 2 | 9 | 61.23% |
| GOOGL200131C01410000 | 2020-01-22 2:30PM EST | 1,410.00 | 80.19 | 77.50 | 82.20 | 0.00 | - | 1 | 122 | 58.50% |
| GOOGL200131C01412500 | 2020-01-22 11:10AM EST | 1,412.50 | 77.59 | 75.80 | 80.80 | 0.00 | - | 1 | 12 | 58.66% |
| GOOGL200131C01415000 | 2020-01-21 3:59PM EST | 1,415.00 | 70.20 | 73.70 | 78.40 | 0.00 | - | 2 | 7 | 57.83% |
| GOOGL200131C01417500 | 2020-01-23 1:44PM EST | 1,417.50 | 73.05 | 69.20 | 74.50 | 0.00 | - | 8 | 10 | 54.28% |
| GOOGL200131C01420000 | 2020-01-24 9:49AM EST | 1,420.00 | 71.12 | 68.50 | 72.00 | +4.55 | +6.83% | 3 | 104 | 54.33% |
| GOOGL200131C01422500 | 2020-01-14 1:47PM EST | 1,422.50 | 46.85 | 66.10 | 71.00 | 0.00 | - | 1 | 19 | 54.22% |
| GOOGL200131C01425000 | 2020-01-23 3:54PM EST | 1,425.00 | 63.20 | 63.70 | 68.60 | 0.00 | - | 4 | 44 | 53.13% |
| GOOGL200131C01427500 | 2020-01-23 3:30PM EST | 1,427.50 | 63.86 | 61.40 | 66.30 | 0.00 | - | 3 | 29 | 52.17% |
| GOOGL200131C01430000 | 2020-01-24 9:39AM EST | 1,430.00 | 62.00 | 61.20 | 62.80 | +4.76 | +8.32% | 1 | 76 | 51.79% |
| GOOGL200131C01432500 | 2020-01-21 1:58PM EST | 1,432.50 | 54.80 | 56.30 | 59.90 | 0.00 | - | 9 | 31 | 51.06% |
| GOOGL200131C01435000 | 2020-01-22 2:20PM EST | 1,435.00 | 50.80 | 54.70 | 59.10 | 0.00 | - | 1 | 91 | 52.01% |
| GOOGL200131C01437500 | 2020-01-22 11:16AM EST | 1,437.50 | 51.40 | 52.30 | 55.30 | 0.00 | - | 5 | 75 | 49.02% |
| GOOGL200131C01440000 | 2020-01-23 3:30PM EST | 1,440.00 | 52.90 | 51.70 | 53.00 | 0.00 | - | 33 | 113 | 47.98% |
| GOOGL200131C01442500 | 2020-01-22 10:18AM EST | 1,442.50 | 54.40 | 48.30 | 51.50 | 0.00 | - | 30 | 25 | 47.94% |
| GOOGL200131C01445000 | 2020-01-23 12:33PM EST | 1,445.00 | 45.72 | 47.40 | 48.70 | 0.00 | - | 31 | 102 | 46.21% |
| GOOGL200131C01447500 | 2020-01-22 3:28PM EST | 1,447.50 | 49.50 | 43.90 | 47.20 | 0.00 | - | 3 | 133 | 46.13% |
| GOOGL200131C01450000 | 2020-01-23 3:19PM EST | 1,450.00 | 43.33 | 43.20 | 44.50 | 0.00 | - | 23 | 176 | 44.49% |
| GOOGL200131C01452500 | 2020-01-21 10:49AM EST | 1,452.50 | 40.60 | 39.40 | 43.30 | 0.00 | - | 146 | 125 | 44.72% |
| GOOGL200131C01455000 | 2020-01-23 10:53AM EST | 1,455.00 | 39.20 | 38.50 | 41.70 | 0.00 | - | 3 | 17 | 44.42% |
| GOOGL200131C01457500 | 2020-01-23 12:45PM EST | 1,457.50 | 35.49 | 36.40 | 39.90 | 0.00 | - | - | 24 | 43.83% |
| GOOGL200131C01460000 | 2020-01-24 9:49AM EST | 1,460.00 | 35.82 | 34.80 | 35.80 | +2.97 | +9.04% | 4 | 142 | 40.36% |
| GOOGL200131C01462500 | 2020-01-23 12:28PM EST | 1,462.50 | 32.40 | 33.30 | 34.80 | 0.00 | - | 10 | 39 | 40.71% |
| GOOGL200131C01465000 | 2020-01-24 9:47AM EST | 1,465.00 | 31.50 | 31.30 | 32.50 | +1.40 | +4.65% | 1 | 110 | 39.41% |
| GOOGL200131C01467500 | 2020-01-23 3:54PM EST | 1,467.50 | 28.40 | 29.60 | 30.70 | 0.00 | - | 13 | 43 | 38.70% |
| GOOGL200131C01470000 | 2020-01-24 9:33AM EST | 1,470.00 | 31.38 | 27.80 | 28.90 | +5.16 | +19.68% | 2 | 237 | 37.95% |
| GOOGL200131C01472500 | 2020-01-23 3:54PM EST | 1,472.50 | 25.10 | 26.50 | 27.50 | 0.00 | - | - | - | 37.65% |
| GOOGL200131C01475000 | 2020-01-23 3:22PM EST | 1,475.00 | 24.80 | 24.70 | 25.50 | 0.00 | - | - | - | 36.57% |
| GOOGL200131C01477500 | 2020-01-23 11:22AM EST | 1,477.50 | 21.52 | 23.00 | 24.50 | 0.00 | - | - | - | 36.68% |
| GOOGL200131C01480000 | 2020-01-24 9:51AM EST | 1,480.00 | 22.40 | 21.70 | 22.60 | +2.20 | +10.89% | 15 | 268 | 35.63% |
| GOOGL200131C01482500 | 2020-01-24 9:50AM EST | 1,482.50 | 20.80 | 20.60 | 21.20 | +1.90 | +10.05% | 31 | - | 35.15% |
| GOOGL200131C01485000 | 2020-01-24 9:43AM EST | 1,485.00 | 20.20 | 19.10 | 19.80 | +2.68 | +15.30% | 66 | - | 34.62% |
| GOOGL200131C01487500 | 2020-01-24 9:41AM EST | 1,487.50 | 18.20 | 17.60 | 18.20 | +1.70 | +10.30% | 8 | - | 33.78% |
| GOOGL200131C01490000 | 2020-01-24 9:51AM EST | 1,490.00 | 16.80 | 16.30 | 17.00 | +1.00 | +6.33% | 54 | 177 | 33.40% |
| GOOGL200131C01492500 | 2020-01-24 9:48AM EST | 1,492.50 | 14.70 | 15.30 | 15.80 | -0.70 | -4.55% | 28 | - | 32.97% |
| GOOGL200131C01495000 | 2020-01-24 9:42AM EST | 1,495.00 | 15.10 | 14.10 | 14.80 | +1.75 | +13.11% | 39 | - | 32.75% |
| GOOGL200131C01497500 | 2020-01-24 9:43AM EST | 1,497.50 | 14.20 | 13.10 | 13.70 | +0.40 | +2.90% | 9 | - | 32.33% |
| GOOGL200131C01500000 | 2020-01-24 9:42AM EST | 1,500.00 | 12.97 | 12.40 | 12.90 | +1.57 | +13.77% | 122 | 743 | 32.28% |
| GOOGL200131C01502500 | 2020-01-23 3:37PM EST | 1,502.50 | 11.90 | 11.40 | 12.10 | 0.00 | - | - | - | 32.17% |
| GOOGL200131C01505000 | 2020-01-24 9:43AM EST | 1,505.00 | 11.43 | 10.60 | 11.40 | +0.75 | +7.02% | 3 | - | 32.16% |
| GOOGL200131C01507500 | 2020-01-23 3:44PM EST | 1,507.50 | 10.30 | 9.80 | 10.60 | 0.00 | - | - | - | 31.96% |
| GOOGL200131C01510000 | 2020-01-24 9:33AM EST | 1,510.00 | 11.00 | 9.00 | 9.70 | +2.41 | +28.06% | 3 | 113 | 31.55% |
| GOOGL200131C01512500 | 2020-01-23 1:48PM EST | 1,512.50 | 10.06 | 8.40 | 9.20 | +1.26 | +14.32% | 21 | - | 31.69% |
| GOOGL200131C01515000 | 2020-01-24 9:44AM EST | 1,515.00 | 8.70 | 7.60 | 8.40 | +1.10 | +14.47% | 3 | - | 31.32% |
| GOOGL200131C01517500 | 2020-01-23 3:14PM EST | 1,517.50 | 8.40 | 7.00 | 7.80 | +1.00 | +13.51% | 1 | - | 31.21% |
| GOOGL200131C01520000 | 2020-01-24 9:47AM EST | 1,520.00 | 6.80 | 6.50 | 7.00 | +0.23 | +3.50% | 26 | 143 | 30.70% |
| GOOGL200131C01522500 | 2020-01-23 3:39PM EST | 1,522.50 | 8.60 | 6.10 | 6.70 | +2.10 | +32.31% | 1 | - | 30.99% |
| GOOGL200131C01525000 | 2020-01-24 9:37AM EST | 1,525.00 | 6.70 | 5.60 | 6.50 | +0.40 | +6.35% | 4 | - | 31.45% |
| GOOGL200131C01527500 | 2020-01-24 9:33AM EST | 1,527.50 | 6.70 | 5.20 | 5.90 | +1.36 | +25.47% | 1 | - | 31.13% |
| GOOGL200131C01530000 | 2020-01-24 9:51AM EST | 1,530.00 | 5.20 | 4.80 | 5.50 | +0.16 | +3.17% | 21 | 115 | 31.13% |
| GOOGL200131C01532500 | 2020-01-23 12:45PM EST | 1,532.50 | 4.70 | 4.40 | 5.00 | 0.00 | - | - | - | 30.88% |
| GOOGL200131C01535000 | 2020-01-23 3:52PM EST | 1,535.00 | 4.50 | 4.10 | 4.70 | 0.00 | - | - | - | 31.00% |
| GOOGL200131C01537500 | 2020-01-23 2:59PM EST | 1,537.50 | 4.30 | 3.80 | 4.50 | 0.00 | - | - | - | 31.30% |
| GOOGL200131C01540000 | 2020-01-24 9:38AM EST | 1,540.00 | 4.30 | 3.60 | 4.00 | +0.49 | +12.86% | 12 | 63 | 30.88% |
| GOOGL200131C01542500 | 2020-01-23 11:21AM EST | 1,542.50 | 3.50 | 3.20 | 3.80 | 0.00 | - | - | - | 31.10% |
| GOOGL200131C01545000 | 2020-01-24 9:39AM EST | 1,545.00 | 3.51 | 3.10 | 3.50 | +0.02 | +0.57% | 4 | - | 31.05% |
| GOOGL200131C01547500 | 2020-01-23 11:17AM EST | 1,547.50 | 2.85 | 2.85 | 3.50 | 0.00 | - | - | - | 31.73% |
| GOOGL200131C01550000 | 2020-01-24 9:46AM EST | 1,550.00 | 3.00 | 2.60 | 2.95 | +0.20 | +7.14% | 29 | 693 | 30.93% |
| GOOGL200131C01552500 | 2020-01-24 9:40AM EST | 1,552.50 | 2.90 | 2.55 | 2.95 | 0.00 | - | 1 | - | 31.57% |
| GOOGL200131C01555000 | 2020-01-24 9:41AM EST | 1,555.00 | 2.60 | 2.40 | 2.90 | -0.05 | -1.89% | 3 | - | 32.07% |
| GOOGL200131C01557500 | 2020-01-22 12:38PM EST | 1,557.50 | 3.40 | 2.20 | 2.80 | 0.00 | - | - | - | 32.42% |
| GOOGL200131C01560000 | 2020-01-23 3:29PM EST | 1,560.00 | 2.55 | 2.15 | 2.45 | 0.00 | - | 44 | 122 | 31.97% |
| GOOGL200131C01562500 | 2020-01-23 3:49PM EST | 1,562.50 | 2.40 | 2.05 | 2.40 | 0.00 | - | - | - | 32.43% |
| GOOGL200131C01565000 | 2020-01-23 3:02PM EST | 1,565.00 | 2.17 | 1.85 | 2.25 | 0.00 | - | - | - | 32.53% |
| GOOGL200131C01567500 | 2020-01-22 11:06AM EST | 1,567.50 | 2.35 | 1.75 | 2.25 | 0.00 | - | - | - | 33.14% |
| GOOGL200131C01570000 | 2020-01-23 3:38PM EST | 1,570.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 8 | 55 | 32.84% |
| GOOGL200131C01575000 | 2020-01-22 9:39AM EST | 1,575.00 | 1.30 | 1.45 | 2.30 | 0.00 | - | - | - | 35.10% |
| GOOGL200131C01577500 | 2020-01-23 11:34AM EST | 1,577.50 | 1.50 | 1.45 | 2.15 | 0.00 | - | - | - | 35.14% |
| GOOGL200131C01580000 | 2020-01-23 2:11PM EST | 1,580.00 | 1.50 | 1.20 | 2.15 | 0.00 | - | 15 | 64 | 35.72% |
| GOOGL200131C01582500 | 2020-01-22 3:43PM EST | 1,582.50 | 1.55 | 1.15 | 2.00 | 0.00 | - | - | - | 35.73% |
| GOOGL200131C01585000 | 2020-01-23 3:12PM EST | 1,585.00 | 1.32 | 1.10 | 1.90 | 0.00 | - | - | - | 35.90% |
| GOOGL200131C01590000 | 2020-01-23 9:52AM EST | 1,590.00 | 1.30 | 1.05 | 1.75 | 0.00 | - | 29 | 158 | 36.39% |
| GOOGL200131C01592500 | 2020-01-22 10:39AM EST | 1,592.50 | 1.70 | 0.85 | 1.80 | 0.00 | - | - | - | 37.16% |
| GOOGL200131C01595000 | 2020-01-22 2:03PM EST | 1,595.00 | 1.80 | 0.80 | 1.75 | 0.00 | - | - | - | 37.49% |
| GOOGL200131C01600000 | 2020-01-23 2:25PM EST | 1,600.00 | 1.20 | 0.90 | 1.65 | 0.00 | - | 53 | 40 | 38.12% |
| GOOGL200131C01602500 | 2020-01-22 2:00PM EST | 1,602.50 | 1.50 | 0.70 | 1.60 | 0.00 | - | - | - | 38.42% |
| GOOGL200131C01605000 | 2020-01-21 12:44PM EST | 1,605.00 | 1.32 | 0.60 | 1.70 | 0.00 | - | - | - | 39.43% |
| GOOGL200131C01607500 | 2020-01-22 2:11PM EST | 1,607.50 | 1.45 | 0.60 | 1.65 | 0.00 | - | - | - | 39.73% |
| GOOGL200131C01610000 | 2020-01-22 11:07AM EST | 1,610.00 | 1.05 | 0.55 | 1.50 | 0.00 | - | 1 | 15 | 39.51% |
| GOOGL200131C01615000 | 2020-01-21 1:11PM EST | 1,615.00 | 1.60 | 0.50 | 1.45 | 0.00 | - | - | - | 40.30% |
| GOOGL200131C01617500 | 2020-01-22 1:13PM EST | 1,617.50 | 1.30 | 0.50 | 1.40 | 0.00 | - | - | - | 40.54% |
| GOOGL200131C01620000 | 2020-01-21 1:11PM EST | 1,620.00 | 1.50 | 0.45 | 1.35 | 0.00 | - | - | - | 40.78% |
| GOOGL200131C01625000 | 2020-01-23 10:15AM EST | 1,625.00 | 0.73 | 0.40 | 1.45 | 0.00 | - | - | - | 42.35% |
| GOOGL200131C01627500 | 2020-01-23 10:27AM EST | 1,627.50 | 0.75 | 0.35 | 1.40 | 0.00 | - | - | - | 42.58% |
| GOOGL200131C01630000 | 2020-01-21 12:55PM EST | 1,630.00 | 0.71 | 0.35 | 1.25 | 0.00 | - | - | - | 42.20% |
| GOOGL200131C01635000 | 2020-01-23 1:07PM EST | 1,635.00 | 0.70 | 0.30 | 1.20 | 0.00 | - | - | - | 42.88% |
| GOOGL200131C01640000 | 2020-01-21 12:46PM EST | 1,640.00 | 0.91 | 0.30 | 1.15 | 0.00 | - | 10 | 106 | 43.53% |
| GOOGL200131C01645000 | 2020-01-21 12:44PM EST | 1,645.00 | 0.67 | 0.25 | 1.15 | 0.00 | - | - | - | 44.50% |
| GOOGL200131C01650000 | 2020-01-21 11:04AM EST | 1,650.00 | 0.48 | 0.20 | 1.10 | 0.00 | - | - | - | 45.12% |
| GOOGL200131C01660000 | 2020-01-21 11:02AM EST | 1,660.00 | 0.39 | 0.15 | 1.00 | 0.00 | - | - | - | 46.27% |
| GOOGL200131C01667500 | 2020-01-21 10:41AM EST | 1,667.50 | 0.50 | 0.10 | 1.00 | 0.00 | - | - | - | 47.64% |
| GOOGL200131C01675000 | 2020-01-23 2:47PM EST | 1,675.00 | 0.50 | 0.05 | 0.95 | 0.00 | - | - | - | 48.61% |
| GOOGL200131C01677500 | 2020-01-21 12:50PM EST | 1,677.50 | 0.60 | 0.05 | 0.90 | 0.00 | - | - | - | 48.65% |
| GOOGL200131C01680000 | 2020-01-22 11:29AM EST | 1,680.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | - | - | 48.66% |
| GOOGL200131C01682500 | 2020-01-21 3:17PM EST | 1,682.50 | 0.80 | 0.05 | 1.00 | 0.00 | - | - | - | 50.38% |
| GOOGL200131C01685000 | 2020-01-22 3:46PM EST | 1,685.00 | 0.50 | - | 0.95 | 0.00 | - | - | - | 50.42% |
| GOOGL200131C01687500 | 2020-01-23 10:05AM EST | 1,687.50 | 0.25 | - | 0.85 | 0.00 | - | - | - | 49.99% |
| GOOGL200131C01700000 | 2020-01-22 2:23PM EST | 1,700.00 | 0.65 | - | 0.80 | 0.00 | - | - | - | 51.69% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200131P01000000 | 2019-12-31 12:43PM EST | 1,000.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 11 | 105.86% |
| GOOGL200131P01075000 | 2020-01-02 12:35PM EST | 1,075.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 86.43% |
| GOOGL200131P01080000 | 2019-12-16 1:23PM EST | 1,080.00 | 0.89 | 0.00 | 0.45 | 0.00 | - | - | 0 | 85.25% |
| GOOGL200131P01100000 | 2019-12-30 12:02AM EST | 1,100.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 81.54% |
| GOOGL200131P01115000 | 2019-12-16 1:23PM EST | 1,115.00 | 1.14 | 0.00 | 0.45 | 0.00 | - | - | 0 | 77.15% |
| GOOGL200131P01145000 | 2019-12-19 1:17PM EST | 1,145.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 71.19% |
| GOOGL200131P01150000 | 2020-01-17 9:56AM EST | 1,150.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 5 | 70.85% |
| GOOGL200131P01160000 | 2019-12-16 12:09AM EST | 1,160.00 | 3.75 | 0.00 | 0.45 | 0.00 | - | - | 0 | 66.99% |
| GOOGL200131P01165000 | 2020-01-03 9:30AM EST | 1,165.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.70% |
| GOOGL200131P01170000 | 2019-12-18 11:46AM EST | 1,170.00 | 1.82 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.58% |
| GOOGL200131P01180000 | 2019-12-16 12:09AM EST | 1,180.00 | 3.10 | 0.00 | 0.45 | 0.00 | - | - | 0 | 62.60% |
| GOOGL200131P01185000 | 2019-12-16 12:09AM EST | 1,185.00 | 4.20 | 0.00 | 0.45 | 0.00 | - | - | 0 | 61.52% |
| GOOGL200131P01200000 | 2020-01-22 10:53AM EST | 1,200.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 26 | 58.25% |
| GOOGL200131P01205000 | 2019-12-31 12:43PM EST | 1,205.00 | 1.13 | 0.00 | 0.50 | 0.00 | - | - | 3 | 57.86% |
| GOOGL200131P01210000 | 2020-01-06 10:16AM EST | 1,210.00 | 0.96 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 56.79% |
| GOOGL200131P01220000 | 2020-01-22 10:53AM EST | 1,220.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 10 | 27 | 54.59% |
| GOOGL200131P01225000 | 2019-12-20 2:28PM EST | 1,225.00 | 1.59 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 53.52% |
| GOOGL200131P01230000 | 2020-01-10 1:39PM EST | 1,230.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 51.76% |
| GOOGL200131P01235000 | 2020-01-09 10:59AM EST | 1,235.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 15 | 36 | 50.68% |
| GOOGL200131P01240000 | 2020-01-08 9:38AM EST | 1,240.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 54.20% |
| GOOGL200131P01245000 | 2020-01-10 1:39PM EST | 1,245.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 53.81% |
| GOOGL200131P01250000 | 2020-01-21 12:39PM EST | 1,250.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 52.66% |
| GOOGL200131P01255000 | 2020-01-14 12:39PM EST | 1,255.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 51.51% |
| GOOGL200131P01260000 | 2020-01-22 9:55AM EST | 1,260.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 50.37% |
| GOOGL200131P01265000 | 2020-01-14 10:30AM EST | 1,265.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 48.49% |
| GOOGL200131P01270000 | 2020-01-13 11:07AM EST | 1,270.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 47.36% |
| GOOGL200131P01275000 | 2020-01-22 10:15AM EST | 1,275.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 46.92% |
| GOOGL200131P01280000 | 2020-01-22 10:15AM EST | 1,280.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 41 | 45.12% |
| GOOGL200131P01285000 | 2020-01-09 9:30AM EST | 1,285.00 | 0.87 | 0.00 | 0.45 | 0.00 | - | 6 | 36 | 43.97% |
| GOOGL200131P01287500 | 2020-01-10 10:27AM EST | 1,287.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 7 | 17 | 43.41% |
| GOOGL200131P01290000 | 2020-01-10 9:53AM EST | 1,290.00 | 0.73 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 42.85% |
| GOOGL200131P01292500 | 2020-01-06 3:32PM EST | 1,292.50 | 0.90 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 42.29% |
| GOOGL200131P01295000 | 2020-01-15 10:10AM EST | 1,295.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 41.72% |
| GOOGL200131P01297500 | 2020-01-09 12:58PM EST | 1,297.50 | 1.07 | 0.00 | 0.45 | 0.00 | - | 8 | 11 | 41.16% |
| GOOGL200131P01300000 | 2020-01-21 12:44PM EST | 1,300.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 43 | 40.60% |
| GOOGL200131P01302500 | 2020-01-08 1:49PM EST | 1,302.50 | 1.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 40.04% |
| GOOGL200131P01305000 | 2020-01-21 1:52PM EST | 1,305.00 | 1.78 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 40.09% |
| GOOGL200131P01307500 | 2020-01-17 9:45AM EST | 1,307.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 30 | 21 | 39.53% |
| GOOGL200131P01310000 | 2020-01-21 1:52PM EST | 1,310.00 | 1.51 | 0.00 | 0.50 | 0.00 | - | 6 | 72 | 38.97% |
| GOOGL200131P01312500 | 2020-01-17 9:45AM EST | 1,312.50 | 0.39 | 0.00 | 0.55 | 0.00 | - | 30 | 20 | 38.94% |
| GOOGL200131P01315000 | 2020-01-13 3:54PM EST | 1,315.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 37.82% |
| GOOGL200131P01317500 | 2020-01-06 1:23PM EST | 1,317.50 | 6.30 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 37.26% |
| GOOGL200131P01320000 | 2020-01-13 1:57PM EST | 1,320.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 36.69% |
| GOOGL200131P01322500 | 2020-01-08 11:47AM EST | 1,322.50 | 2.96 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 36.11% |
| GOOGL200131P01325000 | 2020-01-17 3:00PM EST | 1,325.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 5 | 25 | 36.07% |
| GOOGL200131P01327500 | 2020-01-08 1:54PM EST | 1,327.50 | 3.05 | 0.00 | 0.45 | 0.00 | - | 9 | 34 | 34.42% |
| GOOGL200131P01330000 | 2020-01-22 10:47AM EST | 1,330.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 27 | 33.86% |
| GOOGL200131P01332500 | 2020-01-22 10:16AM EST | 1,332.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 33.84% |
| GOOGL200131P01335000 | 2020-01-22 10:16AM EST | 1,335.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 33.28% |
| GOOGL200131P01337500 | 2020-01-21 10:20AM EST | 1,337.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 33.20% |
| GOOGL200131P01340000 | 2020-01-22 10:47AM EST | 1,340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 61 | 32.15% |
| GOOGL200131P01342500 | 2020-01-22 10:46AM EST | 1,342.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 32.06% |
| GOOGL200131P01345000 | 2020-01-15 3:23PM EST | 1,345.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 111 | 31.47% |
| GOOGL200131P01347500 | 2020-01-10 10:24AM EST | 1,347.50 | 2.40 | 0.00 | 0.50 | 0.00 | - | 224 | 212 | 30.45% |
| GOOGL200131P01350000 | 2020-01-21 12:53PM EST | 1,350.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 21 | 263 | 30.32% |
| GOOGL200131P01352500 | 2020-01-13 1:07PM EST | 1,352.50 | 2.38 | 0.00 | 0.55 | 0.00 | - | 20 | 30 | 29.76% |
| GOOGL200131P01355000 | 2020-01-21 3:27PM EST | 1,355.00 | 0.06 | 0.10 | 0.65 | 0.00 | - | 9 | 67 | 29.99% |
| GOOGL200131P01357500 | 2020-01-21 12:39PM EST | 1,357.50 | 0.39 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 28.60% |
| GOOGL200131P01360000 | 2020-01-23 1:21PM EST | 1,360.00 | 0.01 | 0.05 | 0.55 | 0.00 | - | 2 | 77 | 28.03% |
| GOOGL200131P01362500 | 2020-01-23 1:21PM EST | 1,362.50 | 0.04 | 0.40 | 0.55 | 0.00 | - | 2 | 35 | 27.44% |
| GOOGL200131P01365000 | 2020-01-16 12:54PM EST | 1,365.00 | 0.72 | 0.15 | 0.60 | 0.00 | - | 1 | 27 | 27.27% |
| GOOGL200131P01367500 | 2020-01-16 9:50AM EST | 1,367.50 | 1.58 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 26.69% |
| GOOGL200131P01370000 | 2020-01-16 9:46AM EST | 1,370.00 | 1.76 | 0.15 | 0.70 | 0.00 | - | 1 | 52 | 26.81% |
| GOOGL200131P01372500 | 2020-01-10 3:30PM EST | 1,372.50 | 5.32 | 0.25 | 0.60 | 0.00 | - | 7 | 29 | 25.51% |
| GOOGL200131P01375000 | 2020-01-21 9:51AM EST | 1,375.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 24 | 30 | 25.27% |
| GOOGL200131P01377500 | 2020-01-21 3:46PM EST | 1,377.50 | 0.42 | 0.30 | 0.65 | 0.00 | - | 1 | 8 | 24.68% |
| GOOGL200131P01380000 | 2020-01-24 9:49AM EST | 1,380.00 | 0.35 | 0.05 | 0.70 | -0.05 | -12.50% | 2 | 36 | 24.40% |
| GOOGL200131P01382500 | 2020-01-15 3:49PM EST | 1,382.50 | 2.87 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 23.80% |
| GOOGL200131P01385000 | 2020-01-22 11:56AM EST | 1,385.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 23.50% |
| GOOGL200131P01387500 | 2020-01-23 1:57PM EST | 1,387.50 | 0.39 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 22.89% |
| GOOGL200131P01390000 | 2020-01-22 3:15PM EST | 1,390.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 7 | 49 | 22.56% |
| GOOGL200131P01392500 | 2020-01-22 9:42AM EST | 1,392.50 | 0.23 | 0.15 | 0.85 | 0.00 | - | 4 | 12 | 22.21% |
| GOOGL200131P01395000 | 2020-01-21 10:13AM EST | 1,395.00 | 1.25 | 0.05 | 0.90 | 0.00 | - | 1 | 48 | 21.83% |
| GOOGL200131P01397500 | 2020-01-21 9:57AM EST | 1,397.50 | 1.32 | 0.05 | 0.95 | 0.00 | - | 8 | 15 | 21.43% |
| GOOGL200131P01400000 | 2020-01-23 3:44PM EST | 1,400.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | 27 | 263 | 21.02% |
| GOOGL200131P01402500 | 2020-01-22 12:02PM EST | 1,402.50 | 0.35 | 0.05 | 1.00 | 0.00 | - | 14 | 22 | 20.37% |
| GOOGL200131P01405000 | 2020-01-23 11:58AM EST | 1,405.00 | 1.00 | 0.10 | 1.15 | 0.00 | - | 11 | 114 | 20.34% |
| GOOGL200131P01407500 | 2020-01-21 1:59PM EST | 1,407.50 | 1.60 | 0.30 | 1.15 | 0.00 | - | - | 19 | 19.68% |
| GOOGL200131P01410000 | 2020-01-23 3:39PM EST | 1,410.00 | 1.00 | 0.10 | 1.20 | 0.00 | - | 10 | 78 | 19.20% |
| GOOGL200131P01412500 | 2020-01-21 2:24PM EST | 1,412.50 | 1.85 | 0.05 | 1.45 | 0.00 | - | - | 14 | 19.39% |
| GOOGL200131P01415000 | 2020-01-23 3:51PM EST | 1,415.00 | 1.30 | 0.30 | 1.05 | 0.00 | - | 51 | 125 | 17.30% |
| GOOGL200131P01417500 | 2020-01-22 2:51PM EST | 1,417.50 | 1.05 | 0.70 | 1.20 | 0.00 | - | 36 | 37 | 17.16% |
| GOOGL200131P01420000 | 2020-01-24 9:49AM EST | 1,420.00 | 1.05 | 0.85 | 1.20 | -0.33 | -23.91% | 2 | 160 | 16.47% |
| GOOGL200131P01422500 | 2020-01-23 3:35PM EST | 1,422.50 | 1.57 | 0.90 | 1.40 | 0.00 | - | 12 | 90 | 16.41% |
| GOOGL200131P01425000 | 2020-01-24 9:39AM EST | 1,425.00 | 1.31 | 1.10 | 1.45 | -0.59 | -31.05% | 4 | 135 | 15.85% |
| GOOGL200131P01427500 | 2020-01-24 9:34AM EST | 1,427.50 | 1.50 | 1.15 | 1.65 | -0.36 | -19.35% | 2 | 96 | 15.67% |
| GOOGL200131P01430000 | 2020-01-24 9:39AM EST | 1,430.00 | 1.60 | 1.50 | 1.80 | -0.40 | -20.00% | 4 | 95 | 15.31% |
| GOOGL200131P01432500 | 2020-01-23 12:09PM EST | 1,432.50 | 2.72 | 1.55 | 2.05 | 0.00 | - | 74 | 53 | 15.14% |
| GOOGL200131P01435000 | 2020-01-23 3:55PM EST | 1,435.00 | 3.43 | 1.80 | 2.05 | 0.00 | - | 27 | 127 | 14.34% |
| GOOGL200131P01437500 | 2020-01-23 3:19PM EST | 1,437.50 | 2.75 | 2.05 | 2.30 | 0.00 | - | 24 | 55 | 14.08% |
| GOOGL200131P01440000 | 2020-01-23 3:55PM EST | 1,440.00 | 4.03 | 2.25 | 2.55 | 0.00 | - | 29 | 84 | 13.75% |
| GOOGL200131P01442500 | 2020-01-23 3:05PM EST | 1,442.50 | 3.40 | 2.50 | 2.80 | 0.00 | - | 30 | 47 | 13.35% |
| GOOGL200131P01445000 | 2020-01-23 3:58PM EST | 1,445.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 38 | 73 | 13.33% |
| GOOGL200131P01447500 | 2020-01-23 2:00PM EST | 1,447.50 | 3.90 | 3.30 | 3.70 | 0.00 | - | 12 | 59 | 13.04% |
| GOOGL200131P01450000 | 2020-01-23 3:40PM EST | 1,450.00 | 4.55 | 3.60 | 3.90 | 0.00 | - | 53 | 93 | 12.38% |
| GOOGL200131P01452500 | 2020-01-23 3:41PM EST | 1,452.50 | 5.30 | 4.10 | 4.60 | 0.00 | - | 4 | 41 | 12.38% |
| GOOGL200131P01455000 | 2020-01-23 3:58PM EST | 1,455.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 56 | 63 | 11.58% |
| GOOGL200131P01457500 | 2020-01-23 2:51PM EST | 1,457.50 | 6.05 | 4.90 | 5.30 | 0.00 | - | 31 | 16 | 11.12% |
| GOOGL200131P01460000 | 2020-01-23 3:57PM EST | 1,460.00 | 7.52 | 5.50 | 5.80 | 0.00 | - | 128 | 94 | 10.56% |
| GOOGL200131P01462500 | 2020-01-23 3:57PM EST | 1,462.50 | 8.22 | 6.30 | 6.40 | 0.00 | - | 10 | 6 | 10.02% |
| GOOGL200131P01465000 | 2020-01-23 3:53PM EST | 1,465.00 | 8.70 | 6.70 | 7.00 | 0.00 | - | 62 | 48 | 9.35% |
| GOOGL200131P01467500 | 2020-01-24 9:42AM EST | 1,467.50 | 7.80 | 7.30 | 7.70 | -1.80 | -18.75% | 4 | 35 | 8.66% |
| GOOGL200131P01470000 | 2020-01-23 3:57PM EST | 1,470.00 | 10.74 | 8.00 | 8.50 | 0.00 | - | 57 | 69 | 7.90% |
| GOOGL200131P01472500 | 2020-01-23 3:57PM EST | 1,472.50 | 11.66 | 8.80 | 9.30 | 0.00 | - | - | - | 6.87% |
| GOOGL200131P01475000 | 2020-01-23 3:29PM EST | 1,475.00 | 11.00 | 9.80 | 10.20 | 0.00 | - | - | - | 5.50% |
| GOOGL200131P01477500 | 2020-01-23 3:44PM EST | 1,477.50 | 10.65 | 10.70 | 11.10 | -1.79 | -14.39% | 10 | - | 0.00% |
| GOOGL200131P01480000 | 2020-01-24 9:50AM EST | 1,480.00 | 12.00 | 11.70 | 12.20 | -2.98 | -19.89% | 12 | 62 | 0.00% |
| GOOGL200131P01482500 | 2020-01-24 9:42AM EST | 1,482.50 | 13.13 | 12.80 | 13.20 | -3.87 | -22.76% | 1 | - | 0.00% |
| GOOGL200131P01485000 | 2020-01-23 3:49PM EST | 1,485.00 | 17.70 | 13.90 | 14.40 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01487500 | 2020-01-24 9:50AM EST | 1,487.50 | 15.20 | 15.00 | 15.60 | -2.00 | -11.63% | 2 | - | 0.00% |
| GOOGL200131P01490000 | 2020-01-23 3:54PM EST | 1,490.00 | 19.50 | 16.70 | 17.20 | 0.00 | - | 167 | 8 | 0.00% |
| GOOGL200131P01492500 | 2020-01-23 3:39PM EST | 1,492.50 | 20.10 | 17.20 | 18.40 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01495000 | 2020-01-24 9:34AM EST | 1,495.00 | 18.50 | 18.80 | 19.50 | -2.20 | -10.63% | 1 | - | 0.00% |
| GOOGL200131P01497500 | 2020-01-23 11:22AM EST | 1,497.50 | 25.50 | 19.80 | 21.20 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01500000 | 2020-01-23 3:47PM EST | 1,500.00 | 24.00 | 22.10 | 22.90 | 0.00 | - | 22 | 22 | 0.00% |
| GOOGL200131P01502500 | 2020-01-23 9:31AM EST | 1,502.50 | 28.50 | 23.30 | 24.20 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01505000 | 2020-01-23 3:56PM EST | 1,505.00 | 29.60 | 25.30 | 26.20 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01507500 | 2020-01-22 7:12PM EST | 1,507.50 | 26.11 | 26.10 | 28.00 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01510000 | 2020-01-22 10:22AM EST | 1,510.00 | 30.40 | 28.10 | 30.00 | 0.00 | - | - | 13 | 0.00% |
| GOOGL200131P01512500 | 2020-01-22 11:54AM EST | 1,512.50 | 35.00 | 30.20 | 31.80 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01515000 | 2020-01-22 3:18PM EST | 1,515.00 | 34.80 | 31.80 | 35.50 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01517500 | 2020-01-23 2:54PM EST | 1,517.50 | 37.20 | 32.70 | 37.60 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01520000 | 2020-01-22 9:54AM EST | 1,520.00 | 40.90 | 36.00 | 39.00 | 0.00 | - | - | 4 | 0.00% |
| GOOGL200131P01522500 | 2020-01-22 3:54PM EST | 1,522.50 | 40.90 | 37.50 | 41.30 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01525000 | 2020-01-22 10:23AM EST | 1,525.00 | 42.00 | 39.00 | 43.10 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01527500 | 2020-01-22 3:54PM EST | 1,527.50 | 44.45 | 42.30 | 43.40 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01530000 | 2020-01-22 3:37PM EST | 1,530.00 | 46.70 | 43.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| GOOGL200131P01535000 | 2020-01-22 10:23AM EST | 1,535.00 | 49.00 | 47.70 | 51.50 | 0.00 | - | - | - | 0.00% |
| GOOGL200131P01570000 | 2020-01-21 12:52PM EST | 1,570.00 | 85.30 | 81.40 | 85.10 | 0.00 | - | - | 1 | 0.00% |