GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200409C00640000 | 2020-03-20 5:51PM EDT | 640.00 | 457.00 | 447.00 | 457.00 | 0.00 | - | - | 1 | 263.55% |
| GOOGL200409C00660000 | 2020-03-20 5:51PM EDT | 660.00 | 441.10 | 427.00 | 437.00 | 0.00 | - | - | 1 | 250.44% |
| GOOGL200409C00730000 | 2020-03-25 3:50PM EDT | 730.00 | 374.30 | 357.50 | 367.50 | 0.00 | - | - | 3 | 211.82% |
| GOOGL200409C00790000 | 2020-03-27 4:10AM EDT | 790.00 | 590.60 | 306.40 | 313.70 | 0.00 | - | - | 1 | 194.78% |
| GOOGL200409C00900000 | 2020-03-31 9:50AM EDT | 900.00 | 239.30 | 187.50 | 197.50 | 0.00 | - | 1 | 2 | 117.05% |
| GOOGL200409C00910000 | 2020-03-31 1:49PM EDT | 910.00 | 258.40 | 178.00 | 188.00 | 0.00 | - | 1 | 2 | 68.21% |
| GOOGL200409C00930000 | 2020-03-17 2:34PM EDT | 930.00 | 199.50 | 158.00 | 168.00 | 0.00 | - | - | 1 | 61.04% |
| GOOGL200409C00950000 | 2020-03-27 5:25AM EDT | 950.00 | 181.40 | 133.10 | 137.30 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200409C00960000 | 2020-03-17 1:58PM EDT | 960.00 | 175.40 | 121.90 | 126.10 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL200409C00970000 | 2020-03-17 2:35PM EDT | 970.00 | 140.95 | 119.50 | 129.50 | 0.00 | - | 1 | 10 | 63.75% |
| GOOGL200409C00980000 | 2020-03-30 12:09AM EDT | 980.00 | 133.00 | 110.00 | 120.00 | 0.00 | - | - | 4 | 62.62% |
| GOOGL200409C00990000 | 2020-04-03 3:37PM EDT | 990.00 | 94.50 | 101.50 | 111.00 | -26.29 | -21.77% | 4 | 5 | 64.65% |
| GOOGL200409C01000000 | 2020-04-03 3:58PM EDT | 1,000.00 | 96.83 | 93.30 | 101.20 | -9.67 | -9.08% | 28 | 10 | 64.03% |
| GOOGL200409C01010000 | 2020-03-20 5:51PM EDT | 1,010.00 | 82.00 | 83.30 | 91.60 | 0.00 | - | 4 | 5 | 59.59% |
| GOOGL200409C01020000 | 2020-03-23 2:01PM EDT | 1,020.00 | 103.20 | 74.50 | 83.00 | 0.00 | - | 2 | 1 | 58.81% |
| GOOGL200409C01030000 | 2020-04-03 2:31PM EDT | 1,030.00 | 66.37 | 66.20 | 73.80 | -33.63 | -33.63% | 6 | 4 | 57.02% |
| GOOGL200409C01040000 | 2020-04-01 12:42PM EDT | 1,040.00 | 83.74 | 58.50 | 66.10 | 0.00 | - | 3 | 7 | 57.34% |
| GOOGL200409C01050000 | 2020-04-03 3:17PM EDT | 1,050.00 | 47.22 | 50.90 | 57.50 | -16.62 | -26.03% | 9 | 11 | 55.56% |
| GOOGL200409C01060000 | 2020-04-02 3:31PM EDT | 1,060.00 | 62.80 | 43.00 | 50.10 | 0.00 | - | 2 | 8 | 53.98% |
| GOOGL200409C01065000 | 2020-04-03 3:48PM EDT | 1,065.00 | 38.00 | 40.70 | 45.80 | -24.64 | -39.34% | 1 | 10 | 53.97% |
| GOOGL200409C01070000 | 2020-04-03 3:50PM EDT | 1,070.00 | 38.70 | 35.00 | 42.20 | -55.36 | -58.86% | 30 | 10 | 50.85% |
| GOOGL200409C01075000 | 2020-04-03 3:57PM EDT | 1,075.00 | 35.00 | 33.90 | 38.80 | -17.00 | -32.69% | 9 | 16 | 52.50% |
| GOOGL200409C01080000 | 2020-04-03 3:58PM EDT | 1,080.00 | 31.70 | 30.00 | 35.50 | -23.81 | -42.89% | 68 | 5 | 51.08% |
| GOOGL200409C01085000 | 2020-04-03 3:58PM EDT | 1,085.00 | 29.72 | 28.00 | 32.30 | -22.28 | -42.85% | 23 | 5 | 51.38% |
| GOOGL200409C01090000 | 2020-04-03 3:59PM EDT | 1,090.00 | 26.79 | 24.30 | 28.80 | -17.21 | -39.11% | 71 | 11 | 53.83% |
| GOOGL200409C01095000 | 2020-04-03 3:59PM EDT | 1,095.00 | 25.52 | 21.80 | 26.10 | -12.48 | -32.84% | 58 | 19 | 53.33% |
| GOOGL200409C01100000 | 2020-04-03 3:58PM EDT | 1,100.00 | 22.40 | 21.00 | 23.80 | -20.15 | -47.36% | 315 | 329 | 50.57% |
| GOOGL200409C01105000 | 2020-04-03 3:59PM EDT | 1,105.00 | 19.00 | 16.80 | 21.90 | -21.00 | -52.50% | 54 | 30 | 53.83% |
| GOOGL200409C01110000 | 2020-04-03 3:59PM EDT | 1,110.00 | 17.85 | 14.30 | 18.80 | -13.09 | -42.31% | 113 | 40 | 51.65% |
| GOOGL200409C01115000 | 2020-04-03 3:52PM EDT | 1,115.00 | 15.00 | 13.30 | 16.20 | -15.05 | -50.08% | 100 | 47 | 50.13% |
| GOOGL200409C01120000 | 2020-04-03 3:53PM EDT | 1,120.00 | 12.80 | 10.50 | 13.90 | -17.20 | -57.33% | 207 | 50 | 48.86% |
| GOOGL200409C01125000 | 2020-04-03 3:58PM EDT | 1,125.00 | 10.10 | 8.80 | 12.40 | -12.64 | -55.58% | 42 | 47 | 48.96% |
| GOOGL200409C01130000 | 2020-04-03 3:58PM EDT | 1,130.00 | 10.00 | 7.00 | 10.70 | -14.00 | -58.33% | 344 | 70 | 48.30% |
| GOOGL200409C01135000 | 2020-04-03 3:59PM EDT | 1,135.00 | 8.30 | 5.50 | 10.00 | -13.70 | -62.27% | 137 | 79 | 49.66% |
| GOOGL200409C01140000 | 2020-04-03 3:58PM EDT | 1,140.00 | 7.10 | 4.00 | 7.50 | -10.95 | -60.66% | 342 | 40 | 46.30% |
| GOOGL200409C01145000 | 2020-04-03 3:58PM EDT | 1,145.00 | 6.00 | 3.50 | 7.10 | -10.16 | -62.87% | 57 | 17 | 47.91% |
| GOOGL200409C01150000 | 2020-04-03 3:59PM EDT | 1,150.00 | 4.50 | 3.80 | 5.00 | -11.23 | -71.39% | 315 | 94 | 44.38% |
| GOOGL200409C01155000 | 2020-04-03 3:55PM EDT | 1,155.00 | 4.36 | 2.90 | 4.20 | -10.09 | -69.83% | 59 | 22 | 44.15% |
| GOOGL200409C01160000 | 2020-04-03 3:59PM EDT | 1,160.00 | 3.20 | 2.00 | 3.40 | -6.81 | -68.03% | 253 | 60 | 43.53% |
| GOOGL200409C01165000 | 2020-04-03 3:54PM EDT | 1,165.00 | 2.65 | 1.80 | 2.80 | -5.65 | -68.07% | 38 | 21 | 43.27% |
| GOOGL200409C01170000 | 2020-04-03 3:53PM EDT | 1,170.00 | 2.15 | 1.70 | 3.30 | -6.35 | -74.71% | 70 | 49 | 47.42% |
| GOOGL200409C01172500 | 2020-04-03 3:59PM EDT | 1,172.50 | 1.75 | 0.00 | 2.35 | -5.69 | -76.48% | 11 | 10 | 44.29% |
| GOOGL200409C01175000 | 2020-04-03 3:59PM EDT | 1,175.00 | 1.80 | 0.90 | 2.80 | -6.70 | -78.82% | 63 | 27 | 47.36% |
| GOOGL200409C01177500 | 2020-04-02 12:49PM EDT | 1,177.50 | 8.00 | 0.65 | 1.95 | 0.00 | - | 2 | 7 | 44.21% |
| GOOGL200409C01180000 | 2020-04-03 3:54PM EDT | 1,180.00 | 1.50 | 0.95 | 3.10 | -5.80 | -79.45% | 66 | 59 | 50.71% |
| GOOGL200409C01182500 | 2020-04-03 3:49PM EDT | 1,182.50 | 1.60 | 0.45 | 1.65 | -4.45 | -73.55% | 2 | 4 | 44.37% |
| GOOGL200409C01185000 | 2020-04-03 3:55PM EDT | 1,185.00 | 1.21 | 0.35 | 3.20 | -5.19 | -81.09% | 6 | 14 | 53.16% |
| GOOGL200409C01187500 | 2020-04-03 1:44PM EDT | 1,187.50 | 1.00 | 0.40 | 1.40 | -3.83 | -79.30% | 3 | 17 | 44.58% |
| GOOGL200409C01190000 | 2020-04-03 3:47PM EDT | 1,190.00 | 0.79 | 0.45 | 0.90 | -3.45 | -81.37% | 14 | 110 | 41.65% |
| GOOGL200409C01195000 | 2020-04-03 1:33PM EDT | 1,195.00 | 0.80 | 0.20 | 1.35 | -3.52 | -81.48% | 3 | 20 | 46.85% |
| GOOGL200409C01197500 | 2020-04-03 3:22PM EDT | 1,197.50 | 0.80 | 0.10 | 1.00 | -2.50 | -75.76% | 11 | 17 | 45.00% |
| GOOGL200409C01200000 | 2020-04-03 3:58PM EDT | 1,200.00 | 0.55 | 0.40 | 0.70 | -3.41 | -86.11% | 374 | 211 | 42.96% |
| GOOGL200409C01205000 | 2020-04-03 2:37PM EDT | 1,205.00 | 0.40 | 0.05 | 1.80 | -3.10 | -88.57% | 4 | 27 | 53.35% |
| GOOGL200409C01207500 | 2020-04-03 2:58PM EDT | 1,207.50 | 0.16 | 0.25 | 1.80 | -2.94 | -94.84% | 1 | 10 | 54.22% |
| GOOGL200409C01210000 | 2020-04-03 3:43PM EDT | 1,210.00 | 0.42 | 0.05 | 1.60 | -1.88 | -81.74% | 12 | 28 | 53.75% |
| GOOGL200409C01212500 | 2020-04-01 12:52PM EDT | 1,212.50 | 4.40 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 46.83% |
| GOOGL200409C01215000 | 2020-04-03 2:07PM EDT | 1,215.00 | 0.11 | 0.05 | 1.35 | -1.89 | -94.50% | 29 | 32 | 53.60% |
| GOOGL200409C01217500 | 2020-04-03 2:29PM EDT | 1,217.50 | 0.30 | 0.00 | 0.65 | -4.70 | -94.00% | 2 | 13 | 47.75% |
| GOOGL200409C01220000 | 2020-04-03 3:36PM EDT | 1,220.00 | 0.23 | 0.00 | 1.35 | -1.27 | -84.67% | 51 | 125 | 55.24% |
| GOOGL200409C01222500 | 2020-04-02 12:25PM EDT | 1,222.50 | 1.55 | 0.00 | 1.30 | 0.00 | - | 3 | 7 | 55.65% |
| GOOGL200409C01225000 | 2020-04-03 12:14PM EDT | 1,225.00 | 0.36 | 0.00 | 1.15 | -0.91 | -71.65% | 4 | 30 | 55.18% |
| GOOGL200409C01227500 | 2020-04-02 10:07AM EDT | 1,227.50 | 1.55 | 0.00 | 1.20 | 0.00 | - | 10 | 13 | 50.07% |
| GOOGL200409C01230000 | 2020-04-03 3:39PM EDT | 1,230.00 | 0.45 | 0.10 | 1.15 | -0.95 | -67.86% | 36 | 43 | 51.12% |
| GOOGL200409C01232500 | 2020-03-25 12:08PM EDT | 1,232.50 | 12.28 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 51.17% |
| GOOGL200409C01235000 | 2020-04-02 9:52AM EDT | 1,235.00 | 1.09 | 0.00 | 1.10 | 0.00 | - | 2 | 7 | 51.54% |
| GOOGL200409C01240000 | 2020-04-03 3:50PM EDT | 1,240.00 | 0.10 | 0.05 | 1.00 | -1.53 | -93.87% | 8 | 67 | 52.59% |
| GOOGL200409C01250000 | 2020-04-03 3:59PM EDT | 1,250.00 | 0.15 | 0.05 | 0.45 | -0.60 | -80.00% | 8 | 304 | 54.15% |
| GOOGL200409C01260000 | 2020-04-03 2:45PM EDT | 1,260.00 | 0.23 | 0.00 | 0.80 | -0.61 | -72.62% | 4 | 32 | 55.91% |
| GOOGL200409C01270000 | 2020-04-02 3:54PM EDT | 1,270.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 27 | 121 | 58.01% |
| GOOGL200409C01280000 | 2020-04-01 11:21AM EDT | 1,280.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 50.20% |
| GOOGL200409C01290000 | 2020-04-03 11:03AM EDT | 1,290.00 | 0.10 | 0.00 | 0.05 | -0.33 | -76.74% | 50 | 61 | 50.39% |
| GOOGL200409C01300000 | 2020-04-01 9:53AM EDT | 1,300.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 49 | 65.04% |
| GOOGL200409C01310000 | 2020-04-01 9:46AM EDT | 1,310.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 4 | 14 | 67.48% |
| GOOGL200409C01320000 | 2020-04-01 9:46AM EDT | 1,320.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 3 | 15 | 69.24% |
| GOOGL200409C01330000 | 2020-03-30 10:39AM EDT | 1,330.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 4 | 20 | 71.63% |
| GOOGL200409C01335000 | 2020-03-16 12:02AM EDT | 1,335.00 | 2.80 | 0.00 | 0.65 | 0.00 | - | - | 3 | 72.80% |
| GOOGL200409C01337500 | 2020-03-30 9:51AM EDT | 1,337.50 | 0.55 | 0.00 | 0.65 | 0.00 | - | 8 | 11 | 73.39% |
| GOOGL200409C01340000 | 2020-04-02 10:31AM EDT | 1,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 57.03% |
| GOOGL200409C01342500 | 2020-03-25 3:09PM EDT | 1,342.50 | 2.95 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 74.56% |
| GOOGL200409C01345000 | 2020-03-20 5:51PM EDT | 1,345.00 | 5.80 | 0.00 | 0.65 | 0.00 | - | - | 1 | 75.15% |
| GOOGL200409C01350000 | 2020-03-30 11:17AM EDT | 1,350.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 113 | 76.32% |
| GOOGL200409C01355000 | 2020-03-23 2:42PM EDT | 1,355.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 14 | 77.44% |
| GOOGL200409C01357500 | 2020-03-09 3:20PM EDT | 1,357.50 | 19.77 | 0.00 | 0.65 | 0.00 | - | - | 4 | 78.03% |
| GOOGL200409C01360000 | 2020-03-26 12:41PM EDT | 1,360.00 | 1.55 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 78.61% |
| GOOGL200409C01362500 | 2020-03-13 3:51PM EDT | 1,362.50 | 1.95 | 0.00 | 0.65 | 0.00 | - | - | 4 | 79.20% |
| GOOGL200409C01365000 | 2020-03-04 4:05PM EDT | 1,365.00 | 3.20 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 79.74% |
| GOOGL200409C01367500 | 2020-03-13 3:45PM EDT | 1,367.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 200 | 80.32% |
| GOOGL200409C01370000 | 2020-04-01 2:49PM EDT | 1,370.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 80.86% |
| GOOGL200409C01375000 | 2020-03-16 12:02AM EDT | 1,375.00 | 15.00 | 0.00 | 0.65 | 0.00 | - | - | - | 81.98% |
| GOOGL200409C01377500 | 2020-03-02 1:09PM EDT | 1,377.50 | 53.86 | 0.00 | 0.40 | 0.00 | - | - | 200 | 78.03% |
| GOOGL200409C01380000 | 2020-03-11 12:10PM EDT | 1,380.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 18 | 2 | 83.11% |
| GOOGL200409C01385000 | 2020-03-26 1:19PM EDT | 1,385.00 | 43.49 | 0.00 | 0.25 | 0.00 | - | - | 0 | 75.68% |
| GOOGL200409C01387500 | 2020-03-20 5:51PM EDT | 1,387.50 | 2.00 | 0.00 | 0.60 | 0.00 | - | - | 1 | 83.98% |
| GOOGL200409C01390000 | 2020-03-10 3:01PM EDT | 1,390.00 | 2.08 | 0.00 | 0.60 | 0.00 | - | 10 | 3 | 84.52% |
| GOOGL200409C01392500 | 2020-03-16 12:02AM EDT | 1,392.50 | 8.30 | 0.00 | 0.60 | 0.00 | - | - | 2 | 85.06% |
| GOOGL200409C01397500 | 2020-03-25 3:48PM EDT | 1,397.50 | 0.80 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 86.13% |
| GOOGL200409C01400000 | 2020-03-27 1:43PM EDT | 1,400.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 60 | 86.72% |
| GOOGL200409C01402500 | 2020-03-26 1:19PM EDT | 1,402.50 | 48.93 | 0.00 | 0.25 | 0.00 | - | - | 1 | 79.30% |
| GOOGL200409C01405000 | 2020-03-16 3:23PM EDT | 1,405.00 | 2.00 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 87.79% |
| GOOGL200409C01410000 | 2020-03-05 10:40AM EDT | 1,410.00 | 7.79 | 0.00 | 0.60 | 0.00 | - | - | 11 | 88.87% |
| GOOGL200409C01412500 | 2020-03-26 1:34PM EDT | 1,412.50 | 21.00 | 0.00 | 0.25 | 0.00 | - | - | 0 | 81.25% |
| GOOGL200409C01415000 | 2020-03-26 1:34PM EDT | 1,415.00 | 30.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 81.74% |
| GOOGL200409C01417500 | 2020-03-10 10:23AM EDT | 1,417.50 | 1.12 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 90.43% |
| GOOGL200409C01420000 | 2020-03-16 2:26PM EDT | 1,420.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | - | 20 | 91.02% |
| GOOGL200409C01430000 | 2020-03-26 11:43AM EDT | 1,430.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 93.07% |
| GOOGL200409C01440000 | 2020-03-05 11:03AM EDT | 1,440.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 4 | 95.21% |
| GOOGL200409C01450000 | 2020-03-25 3:18PM EDT | 1,450.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 3 | 24 | 97.27% |
| GOOGL200409C01460000 | 2020-03-05 10:40AM EDT | 1,460.00 | 3.02 | 0.00 | 0.60 | 0.00 | - | - | 5 | 99.32% |
| GOOGL200409C01470000 | 2020-03-12 12:02PM EDT | 1,470.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 92.38% |
| GOOGL200409C01480000 | 2020-03-19 3:53PM EDT | 1,480.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 94.14% |
| GOOGL200409C01500000 | 2020-03-09 3:11PM EDT | 1,500.00 | 2.00 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 101.27% |
| GOOGL200409C01530000 | 2020-03-05 4:14PM EDT | 1,530.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | - | 1 | 112.01% |
| GOOGL200409C01540000 | 2020-03-06 3:59PM EDT | 1,540.00 | 2.73 | 0.10 | 0.60 | 0.00 | - | 78 | 39 | 117.04% |
| GOOGL200409C01550000 | 2020-03-31 9:30AM EDT | 1,550.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 92.97% |
| GOOGL200409C01560000 | 2020-03-20 5:51PM EDT | 1,560.00 | 0.94 | 0.00 | 0.25 | 0.00 | - | - | 1 | 108.59% |
| GOOGL200409C01570000 | 2020-03-09 11:16AM EDT | 1,570.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | - | - | 120.61% |
| GOOGL200409C01600000 | 2020-03-04 4:58PM EDT | 1,600.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | - | 21 | 100.78% |
| GOOGL200409C01610000 | 2020-03-03 11:06PM EDT | 1,610.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 116.99% |
| GOOGL200409C01620000 | 2020-03-06 3:59PM EDT | 1,620.00 | 0.20 | 0.10 | 0.10 | 0.00 | - | 78 | 42 | 116.21% |
| GOOGL200409C01630000 | 2020-03-06 3:58PM EDT | 1,630.00 | 0.92 | 0.10 | 0.60 | 0.00 | - | 2 | 1 | 133.69% |
| GOOGL200409C01680000 | 2020-03-30 12:09AM EDT | 1,680.00 | 0.05 | - | 0.60 | 0.00 | - | - | 2 | 151.42% |
| GOOGL200409C01800000 | 2020-03-25 10:43AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 128.52% |
| GOOGL200409C01880000 | 2020-03-20 5:51PM EDT | 1,880.00 | 2.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 171.48% |
| GOOGL200409C02000000 | 2020-03-24 6:17PM EDT | 2,000.00 | 0.05 | - | 0.05 | 0.00 | - | - | 5 | 160.94% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200409P00550000 | 2020-03-23 11:33AM EDT | 550.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 180.47% |
| GOOGL200409P00560000 | 2020-03-23 9:59AM EDT | 560.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 175.78% |
| GOOGL200409P00580000 | 2020-03-25 11:51AM EDT | 580.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 191.80% |
| GOOGL200409P00590000 | 2020-03-20 5:53PM EDT | 590.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | - | 1 | 186.72% |
| GOOGL200409P00600000 | 2020-04-01 9:34AM EDT | 600.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 182.03% |
| GOOGL200409P00620000 | 2020-03-24 6:19PM EDT | 620.00 | 1.71 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 178.52% |
| GOOGL200409P00640000 | 2020-03-19 3:49PM EDT | 640.00 | 1.80 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 179.30% |
| GOOGL200409P00650000 | 2020-03-25 12:03PM EDT | 650.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 169.14% |
| GOOGL200409P00670000 | 2020-03-20 5:53PM EDT | 670.00 | 6.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 165.14% |
| GOOGL200409P00680000 | 2020-03-20 5:53PM EDT | 680.00 | 4.00 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 160.55% |
| GOOGL200409P00700000 | 2020-03-20 5:53PM EDT | 700.00 | 5.30 | 0.00 | 0.65 | 0.00 | - | - | 11 | 152.93% |
| GOOGL200409P00710000 | 2020-03-20 5:53PM EDT | 710.00 | 5.80 | 0.00 | 0.65 | 0.00 | - | - | 1 | 148.54% |
| GOOGL200409P00720000 | 2020-03-26 3:23PM EDT | 720.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 144.14% |
| GOOGL200409P00730000 | 2020-03-20 5:53PM EDT | 730.00 | 7.30 | 0.00 | 0.65 | 0.00 | - | - | 17 | 139.84% |
| GOOGL200409P00740000 | 2020-03-17 12:41PM EDT | 740.00 | 7.00 | 0.00 | 0.65 | 0.00 | - | - | 9 | 135.55% |
| GOOGL200409P00750000 | 2020-04-01 2:46PM EDT | 750.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 26 | 131.25% |
| GOOGL200409P00760000 | 2020-04-02 11:06AM EDT | 760.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 127.05% |
| GOOGL200409P00770000 | 2020-04-02 10:07AM EDT | 770.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 122.95% |
| GOOGL200409P00780000 | 2020-03-20 5:53PM EDT | 780.00 | 9.70 | 0.00 | 0.70 | 0.00 | - | - | 2 | 119.92% |
| GOOGL200409P00790000 | 2020-04-03 1:57PM EDT | 790.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 18 | 115.82% |
| GOOGL200409P00800000 | 2020-04-03 3:55PM EDT | 800.00 | 0.28 | 0.00 | 0.50 | +0.03 | +12.00% | 45 | 32 | 107.42% |
| GOOGL200409P00810000 | 2020-04-03 3:57PM EDT | 810.00 | 0.39 | 0.10 | 0.75 | -0.31 | -44.29% | 50 | 5 | 110.45% |
| GOOGL200409P00820000 | 2020-04-01 12:08PM EDT | 820.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 105.62% |
| GOOGL200409P00830000 | 2020-04-01 3:29PM EDT | 830.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 102.44% |
| GOOGL200409P00840000 | 2020-03-30 9:44AM EDT | 840.00 | 1.25 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 99.90% |
| GOOGL200409P00850000 | 2020-04-03 3:49PM EDT | 850.00 | 0.35 | 0.15 | 0.85 | -0.15 | -30.00% | 18 | 30 | 96.58% |
| GOOGL200409P00870000 | 2020-04-02 11:37AM EDT | 870.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 14 | 91.50% |
| GOOGL200409P00880000 | 2020-04-01 2:59PM EDT | 880.00 | 1.90 | 0.00 | 1.00 | 0.00 | - | 11 | 13 | 84.77% |
| GOOGL200409P00890000 | 2020-04-03 3:06PM EDT | 890.00 | 0.60 | 0.00 | 1.55 | -0.15 | -20.00% | 22 | 3 | 86.28% |
| GOOGL200409P00900000 | 2020-04-03 3:57PM EDT | 900.00 | 0.88 | 0.50 | 0.80 | +0.01 | +1.15% | 125 | 72 | 80.03% |
| GOOGL200409P00910000 | 2020-04-03 2:46PM EDT | 910.00 | 0.95 | 0.10 | 1.45 | -1.10 | -53.66% | 11 | 2 | 78.17% |
| GOOGL200409P00920000 | 2020-04-03 3:21PM EDT | 920.00 | 1.28 | 0.25 | 1.90 | +0.23 | +21.90% | 6 | 21 | 78.27% |
| GOOGL200409P00930000 | 2020-04-03 3:21PM EDT | 930.00 | 1.53 | 0.20 | 2.70 | -0.77 | -33.48% | 6 | 78 | 78.20% |
| GOOGL200409P00940000 | 2020-04-03 3:54PM EDT | 940.00 | 1.65 | 0.70 | 2.05 | -2.97 | -64.29% | 120 | 35 | 73.16% |
| GOOGL200409P00950000 | 2020-04-03 3:44PM EDT | 950.00 | 2.45 | 1.25 | 1.80 | +0.25 | +11.36% | 174 | 74 | 70.26% |
| GOOGL200409P00960000 | 2020-04-03 3:58PM EDT | 960.00 | 1.95 | 1.35 | 2.25 | -0.85 | -30.36% | 25 | 80 | 68.18% |
| GOOGL200409P00970000 | 2020-04-03 3:59PM EDT | 970.00 | 2.24 | 1.50 | 2.60 | -3.16 | -58.52% | 92 | 102 | 65.55% |
| GOOGL200409P00980000 | 2020-04-03 3:49PM EDT | 980.00 | 3.50 | 2.40 | 3.10 | -0.72 | -17.06% | 30 | 128 | 65.32% |
| GOOGL200409P00990000 | 2020-04-03 3:58PM EDT | 990.00 | 3.30 | 2.65 | 4.10 | -3.45 | -51.11% | 44 | 154 | 63.81% |
| GOOGL200409P01000000 | 2020-04-03 3:59PM EDT | 1,000.00 | 3.90 | 3.70 | 4.50 | -1.00 | -20.41% | 653 | 549 | 62.14% |
| GOOGL200409P01010000 | 2020-04-03 3:57PM EDT | 1,010.00 | 5.40 | 4.60 | 5.90 | -0.90 | -14.29% | 19 | 28 | 61.48% |
| GOOGL200409P01020000 | 2020-04-03 3:51PM EDT | 1,020.00 | 7.00 | 5.80 | 7.00 | -1.50 | -17.65% | 68 | 28 | 59.97% |
| GOOGL200409P01030000 | 2020-04-03 3:54PM EDT | 1,030.00 | 8.30 | 6.20 | 9.00 | -1.20 | -12.63% | 151 | 31 | 57.91% |
| GOOGL200409P01040000 | 2020-04-03 3:55PM EDT | 1,040.00 | 10.90 | 8.20 | 10.00 | +0.70 | +6.86% | 434 | 220 | 56.01% |
| GOOGL200409P01050000 | 2020-04-03 3:59PM EDT | 1,050.00 | 11.43 | 9.90 | 12.20 | -0.37 | -3.14% | 166 | 330 | 54.47% |
| GOOGL200409P01060000 | 2020-04-03 3:58PM EDT | 1,060.00 | 14.37 | 13.60 | 15.50 | -1.23 | -7.88% | 100 | 17 | 55.54% |
| GOOGL200409P01065000 | 2020-04-03 3:59PM EDT | 1,065.00 | 15.00 | 13.00 | 16.80 | -1.60 | -9.64% | 26 | 6 | 52.57% |
| GOOGL200409P01070000 | 2020-04-03 3:35PM EDT | 1,070.00 | 22.97 | 15.30 | 19.30 | +4.47 | +24.16% | 71 | 76 | 53.79% |
| GOOGL200409P01075000 | 2020-04-03 3:49PM EDT | 1,075.00 | 21.50 | 17.30 | 20.50 | +4.01 | +22.93% | 201 | 152 | 53.02% |
| GOOGL200409P01080000 | 2020-04-03 3:58PM EDT | 1,080.00 | 20.00 | 19.10 | 22.30 | +1.70 | +9.29% | 200 | 153 | 52.39% |
| GOOGL200409P01085000 | 2020-04-03 3:49PM EDT | 1,085.00 | 27.00 | 20.00 | 24.30 | +4.50 | +20.00% | 193 | 7 | 50.79% |
| GOOGL200409P01090000 | 2020-04-03 3:59PM EDT | 1,090.00 | 24.16 | 22.80 | 26.70 | -6.84 | -22.06% | 104 | 33 | 51.18% |
| GOOGL200409P01095000 | 2020-04-03 3:29PM EDT | 1,095.00 | 34.49 | 23.20 | 29.00 | +9.99 | +40.78% | 20 | 26 | 54.51% |
| GOOGL200409P01100000 | 2020-04-03 3:57PM EDT | 1,100.00 | 31.69 | 26.70 | 31.30 | +7.29 | +29.88% | 212 | 48 | 53.72% |
| GOOGL200409P01105000 | 2020-04-03 3:12PM EDT | 1,105.00 | 40.73 | 28.90 | 33.70 | +12.23 | +42.91% | 26 | 28 | 52.84% |
| GOOGL200409P01110000 | 2020-04-03 2:47PM EDT | 1,110.00 | 42.00 | 30.10 | 36.80 | +9.60 | +29.63% | 38 | 76 | 53.06% |
| GOOGL200409P01115000 | 2020-04-03 10:45AM EDT | 1,115.00 | 35.50 | 34.40 | 39.30 | +4.50 | +14.52% | 14 | 35 | 51.78% |
| GOOGL200409P01120000 | 2020-04-03 3:58PM EDT | 1,120.00 | 42.35 | 38.40 | 43.00 | +10.35 | +32.34% | 36 | 37 | 52.66% |
| GOOGL200409P01125000 | 2020-04-03 2:16PM EDT | 1,125.00 | 56.40 | 40.20 | 47.30 | +17.36 | +44.47% | 9 | 38 | 54.60% |
| GOOGL200409P01130000 | 2020-04-03 3:58PM EDT | 1,130.00 | 49.00 | 43.50 | 49.50 | +6.90 | +16.39% | 12 | 19 | 51.71% |
| GOOGL200409P01135000 | 2020-04-01 3:49PM EDT | 1,135.00 | 53.70 | 46.50 | 55.00 | 0.00 | - | 5 | 12 | 55.95% |
| GOOGL200409P01140000 | 2020-04-03 3:57PM EDT | 1,140.00 | 55.00 | 49.00 | 56.70 | +1.00 | +1.85% | 7 | 34 | 51.11% |
| GOOGL200409P01145000 | 2020-04-03 3:49PM EDT | 1,145.00 | 64.52 | 53.90 | 62.50 | +9.02 | +16.25% | 5 | 104 | 55.91% |
| GOOGL200409P01150000 | 2020-04-03 3:27PM EDT | 1,150.00 | 74.50 | 57.80 | 67.00 | +26.50 | +55.21% | 1 | 20 | 57.42% |
| GOOGL200409P01160000 | 2020-04-03 3:06PM EDT | 1,160.00 | 81.55 | 65.50 | 75.00 | +12.55 | +18.19% | 4 | 31 | 57.29% |
| GOOGL200409P01167500 | 2020-04-01 9:32AM EDT | 1,167.50 | 60.20 | 72.50 | 81.90 | 0.00 | - | 1 | 2 | 59.24% |
| GOOGL200409P01170000 | 2020-04-01 3:48PM EDT | 1,170.00 | 79.52 | 74.50 | 84.20 | 0.00 | - | 104 | 104 | 59.83% |
| GOOGL200409P01175000 | 2020-03-31 3:29PM EDT | 1,175.00 | 51.40 | 79.00 | 88.80 | 0.00 | - | 3 | 5 | 60.94% |
| GOOGL200409P01180000 | 2020-04-03 3:59PM EDT | 1,180.00 | 85.10 | 84.70 | 90.60 | +40.42 | +90.47% | 42 | 40 | 51.58% |
| GOOGL200409P01182500 | 2020-03-31 3:08PM EDT | 1,182.50 | 45.98 | 86.00 | 94.80 | 0.00 | - | 1 | 0 | 59.24% |
| GOOGL200409P01190000 | 2020-04-03 3:29PM EDT | 1,190.00 | 109.48 | 93.00 | 102.00 | +16.28 | +17.47% | 6 | 14 | 61.33% |
| GOOGL200409P01197500 | 2020-03-16 12:04AM EDT | 1,197.50 | 150.00 | 101.20 | 111.00 | 0.00 | - | - | 2 | 70.00% |
| GOOGL200409P01200000 | 2020-04-03 3:58PM EDT | 1,200.00 | 108.17 | 102.50 | 111.30 | +12.37 | +12.91% | 17 | 4 | 62.62% |
| GOOGL200409P01205000 | 2020-04-03 2:25PM EDT | 1,205.00 | 123.54 | 108.00 | 118.00 | +33.84 | +37.73% | 2 | 6 | 71.37% |
| GOOGL200409P01210000 | 2020-03-10 2:47PM EDT | 1,210.00 | 59.52 | 113.00 | 123.00 | 0.00 | - | 1 | 2 | 73.45% |
| GOOGL200409P01220000 | 2020-04-01 12:02PM EDT | 1,220.00 | 108.60 | 123.00 | 133.00 | 0.00 | - | 1 | 21 | 77.53% |
| GOOGL200409P01225000 | 2020-04-03 1:33PM EDT | 1,225.00 | 140.28 | 128.00 | 138.00 | +18.24 | +14.95% | 1 | 1 | 50.61% |
| GOOGL200409P01230000 | 2020-03-09 3:11PM EDT | 1,230.00 | 71.65 | 133.00 | 143.00 | 0.00 | - | 5 | 7 | 52.10% |
| GOOGL200409P01235000 | 2020-03-27 9:54AM EDT | 1,235.00 | 135.00 | 138.00 | 148.00 | 0.00 | - | 1 | 1 | 53.56% |
| GOOGL200409P01237500 | 2020-03-16 1:47PM EDT | 1,237.50 | 152.39 | 140.50 | 150.50 | 0.00 | - | - | 0 | 54.30% |
| GOOGL200409P01240000 | 2020-03-09 3:39PM EDT | 1,240.00 | 157.85 | 143.00 | 153.00 | 0.00 | - | - | 10 | 55.03% |
| GOOGL200409P01250000 | 2020-03-31 3:15PM EDT | 1,250.00 | 94.80 | 153.00 | 163.00 | 0.00 | - | 2 | 10 | 57.91% |
| GOOGL200409P01260000 | 2020-03-31 12:55PM EDT | 1,260.00 | 101.80 | 163.00 | 173.00 | 0.00 | - | 2 | 15 | 60.74% |
| GOOGL200409P01270000 | 2020-03-09 12:00AM EDT | 1,270.00 | 149.00 | 173.00 | 183.00 | 0.00 | - | 2 | 3 | 63.55% |
| GOOGL200409P01280000 | 2020-03-03 12:58PM EDT | 1,280.00 | 162.45 | 156.80 | 163.10 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL200409P01290000 | 2020-03-09 12:00AM EDT | 1,290.00 | 125.55 | 193.00 | 203.00 | 0.00 | - | - | 10 | 69.02% |
| GOOGL200409P01300000 | 2020-03-09 9:31AM EDT | 1,300.00 | 186.00 | 203.00 | 213.00 | 0.00 | - | 2 | 4 | 71.68% |
| GOOGL200409P01310000 | 2020-03-31 3:54PM EDT | 1,310.00 | 139.10 | 213.00 | 223.00 | 0.00 | - | 1 | 17 | 74.34% |
| GOOGL200409P01320000 | 2020-03-27 4:11AM EDT | 1,320.00 | 56.70 | 237.70 | 244.40 | 0.00 | - | 4 | 2 | 145.56% |
| GOOGL200409P01330000 | 2020-03-05 11:05AM EDT | 1,330.00 | 257.11 | 233.00 | 243.00 | 0.00 | - | - | 5 | 79.52% |
| GOOGL200409P01335000 | 2020-03-05 11:05AM EDT | 1,335.00 | 261.91 | 238.00 | 248.00 | 0.00 | - | - | 2 | 80.79% |
| GOOGL200409P01340000 | 2020-03-05 3:23PM EDT | 1,340.00 | 219.44 | 243.00 | 253.00 | 0.00 | - | - | 2 | 82.06% |
| GOOGL200409P01342500 | 2020-03-16 12:04AM EDT | 1,342.50 | 221.66 | 245.50 | 255.50 | 0.00 | - | - | - | 82.67% |
| GOOGL200409P01347500 | 2020-03-27 4:11AM EDT | 1,347.50 | 194.30 | 261.40 | 269.90 | 0.00 | - | - | 1 | 145.50% |
| GOOGL200409P01350000 | 2020-03-04 4:39PM EDT | 1,350.00 | 250.93 | 253.00 | 263.00 | 0.00 | - | 4 | 0 | 84.57% |
| GOOGL200409P01355000 | 2020-03-09 1:32PM EDT | 1,355.00 | 140.42 | 258.00 | 268.00 | 0.00 | - | - | 0 | 85.79% |
| GOOGL200409P01357500 | 2020-03-09 1:32PM EDT | 1,357.50 | 142.19 | 260.50 | 270.50 | 0.00 | - | - | 0 | 86.43% |
| GOOGL200409P01360000 | 2020-03-04 3:32PM EDT | 1,360.00 | 133.17 | 275.10 | 284.40 | 0.00 | - | 3 | 4 | 155.86% |
| GOOGL200409P01370000 | 2020-03-09 12:00AM EDT | 1,370.00 | 220.73 | 273.00 | 283.00 | 0.00 | - | 2 | 0 | 89.50% |
| GOOGL200409P01372500 | 2020-03-27 5:27AM EDT | 1,372.50 | 40.73 | 288.40 | 296.90 | 0.00 | - | - | - | 161.74% |
| GOOGL200409P01380000 | 2020-03-12 1:50PM EDT | 1,380.00 | 259.80 | 283.00 | 293.00 | 0.00 | - | - | 0 | 91.89% |
| GOOGL200409P01400000 | 2020-03-10 10:28AM EDT | 1,400.00 | 287.25 | 303.00 | 313.00 | 0.00 | - | - | 0 | 96.68% |
| GOOGL200409P01410000 | 2020-03-04 3:32PM EDT | 1,410.00 | 70.22 | 324.40 | 333.60 | 0.00 | - | - | - | 170.17% |
| GOOGL200409P01412500 | 2020-03-02 1:10AM EDT | 1,412.50 | 312.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL200409P01430000 | 2020-03-12 1:50PM EDT | 1,430.00 | 282.42 | 333.00 | 343.00 | 0.00 | - | - | 0 | 103.61% |
| GOOGL200409P01440000 | 2020-03-05 3:24PM EDT | 1,440.00 | 132.65 | 343.00 | 353.00 | 0.00 | - | - | - | 105.86% |
| GOOGL200409P01450000 | 2020-03-27 4:12AM EDT | 1,450.00 | 183.00 | 349.60 | 355.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200409P01460000 | 2020-03-05 3:24PM EDT | 1,460.00 | 147.30 | 363.00 | 373.00 | 0.00 | - | - | - | 110.35% |
| GOOGL200409P01470000 | 2020-03-27 4:12AM EDT | 1,470.00 | 199.90 | 387.40 | 394.40 | 0.00 | - | - | 0 | 196.89% |
| GOOGL200409P01480000 | 2020-03-09 12:00AM EDT | 1,480.00 | 339.80 | 383.00 | 393.00 | 0.00 | - | - | - | 114.70% |
| GOOGL200409P01490000 | 2020-03-27 4:12AM EDT | 1,490.00 | 169.15 | 407.70 | 415.90 | 0.00 | - | 1 | 0 | 206.59% |
| GOOGL200409P01540000 | 2020-03-27 4:12AM EDT | 1,540.00 | 243.00 | 441.50 | 447.40 | 0.00 | - | 1 | 0 | 103.13% |
| GOOGL200409P01570000 | 2020-03-27 4:12AM EDT | 1,570.00 | 269.00 | 485.00 | 490.60 | 0.00 | - | - | 0 | 212.70% |
| GOOGL200409P01580000 | 2020-03-27 4:12AM EDT | 1,580.00 | 276.60 | 495.20 | 504.40 | 0.00 | - | - | 0 | 224.57% |
| GOOGL200409P01590000 | 2020-03-27 4:12AM EDT | 1,590.00 | 275.90 | 505.20 | 514.40 | 0.00 | - | 1 | 1 | 227.30% |
© 2020 Verizon Media. All rights reserved.