UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,816.83+21.47 (+1.20%)
As of 11:39AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201218C006200002020-11-24 10:56AM EST620.001,119.401,193.801,197.600.00--1195.75%
GOOGL201218C006600002020-10-27 9:02AM EST660.00924.721,100.501,110.500.00--00.00%
GOOGL201218C006800002020-10-23 2:33PM EST680.00943.801,054.101,061.900.00-400.00%
GOOGL201218C007000002020-10-23 2:46PM EST700.00927.851,033.101,041.800.00-66330.00%
GOOGL201218C007200002020-11-02 3:53PM EST720.00898.581,092.901,098.800.00-5027190.72%
GOOGL201218C007450002020-11-24 10:56AM EST745.00995.101,068.901,072.600.00--1163.97%
GOOGL201218C007500002020-10-23 2:33PM EST750.00873.37983.20996.500.00-210.00%
GOOGL201218C007550002020-10-27 9:42AM EST755.00828.881,005.501,015.500.00-4160.00%
GOOGL201218C007600002020-10-23 2:32PM EST760.00862.44974.20986.700.00-64320.00%
GOOGL201218C007650002020-10-26 9:03AM EST765.00863.000.000.000.00-2200.00%
GOOGL201218C007700002020-10-27 9:42AM EST770.00812.81990.501,000.500.00-2310.00%
GOOGL201218C007750002020-11-23 3:54PM EST775.00952.501,038.001,042.300.00-1137148.83%
GOOGL201218C007800002020-10-23 2:35PM EST780.00844.53954.20966.700.00-1050.00%
GOOGL201218C007850002020-11-02 3:55PM EST785.00839.041,028.801,033.500.00--1170.31%
GOOGL201218C008000002020-11-12 3:24PM EST800.00941.111,013.801,018.800.00-29170.48%
GOOGL201218C008100002020-11-13 10:10AM EST810.00930.681,003.901,007.000.00-1097128.13%
GOOGL201218C008150002020-10-29 8:32AM EST815.00718.50968.10975.800.00-5150.00%
GOOGL201218C008200002020-12-01 12:14PM EST820.00990.10993.70996.900.00-211116.80%
GOOGL201218C008250002020-11-11 10:21AM EST825.00926.80985.80993.100.00-240155.37%
GOOGL201218C008300002020-12-01 12:34PM EST830.00990.30983.80986.700.00-1120.00%
GOOGL201218C008350002020-12-01 12:14PM EST835.00975.10978.80983.900.00-116163.38%
GOOGL201218C008400002020-11-09 3:31PM EST840.00947.60973.80978.900.00-19162.21%
GOOGL201218C008450002020-11-05 3:52PM EST845.00919.66966.80973.900.00-5352161.06%
GOOGL201218C008500002020-11-03 10:45AM EST850.00801.15964.20969.200.00-120162.99%
GOOGL201218C008550002020-11-25 11:14AM EST855.00907.15958.40962.600.00-117140.14%
GOOGL201218C008600002020-10-23 2:34PM EST860.00763.02874.70886.200.00-38190.00%
GOOGL201218C008650002020-12-01 10:01AM EST865.00914.40948.80953.900.00-129156.54%
GOOGL201218C008700002020-11-05 3:50PM EST870.00894.17943.80948.900.00-2222155.44%
GOOGL201218C008750002020-10-23 2:34PM EST875.00748.78858.20871.200.00-20100.00%
GOOGL201218C008800002020-11-06 10:01AM EST880.00864.88933.60938.900.00-221153.22%
GOOGL201218C008850002020-10-23 2:36PM EST885.00738.56848.20861.200.00-30150.00%
GOOGL201218C008900002020-11-30 9:41AM EST890.00878.60923.70928.900.00-2011151.04%
GOOGL201218C008950002020-11-20 10:41AM EST895.00867.40918.80923.900.00-17149.95%
GOOGL201218C009000002020-11-24 2:15PM EST900.00859.85914.30919.100.00-157150.83%
GOOGL201218C009050002020-10-23 2:37PM EST905.00719.37828.20841.200.00-210.00%
GOOGL201218C009100002020-11-16 12:11AM EST910.00864.04904.10908.900.00--30146.74%
GOOGL201218C009150002020-11-17 9:40AM EST915.00848.35899.10904.100.00-646147.58%
GOOGL201218C009200002020-11-16 12:11AM EST920.00854.73893.90898.900.00--43144.63%
GOOGL201218C009250002020-11-16 11:28AM EST925.00859.27888.20893.700.00-124141.57%
GOOGL201218C009400002020-11-04 2:18PM EST940.00810.30873.80878.900.00--1140.45%
GOOGL201218C009450002020-11-16 12:11AM EST945.00797.92868.80873.900.00--1139.43%
GOOGL201218C009500002020-11-13 11:11AM EST950.00798.38863.90868.900.00-9881138.40%
GOOGL201218C009550002020-11-12 3:48PM EST955.00786.84858.90863.900.00-4036137.40%
GOOGL201218C009600002020-11-17 9:41AM EST960.00806.00853.80859.200.00-1157139.05%
GOOGL201218C009650002020-11-06 9:59AM EST965.00774.15848.90853.900.00-1428135.38%
GOOGL201218C009700002020-11-16 2:36PM EST970.00803.11842.60848.800.00-20174133.45%
GOOGL201218C009750002020-11-23 3:52PM EST975.00756.15838.90843.900.00-174133.37%
GOOGL201218C009800002020-11-17 9:40AM EST980.00783.10832.40838.900.00-5119132.39%
GOOGL201218C009850002020-11-13 12:16PM EST985.00771.65828.30833.700.00-7269129.54%
GOOGL201218C009900002020-11-18 3:49PM EST990.00754.62824.20829.200.00-222132.98%
GOOGL201218C009950002020-11-16 2:35PM EST995.00777.86817.10823.900.00-158129.44%
GOOGL201218C010000002020-11-16 3:41PM EST1,000.00776.11813.90818.900.00-2368128.47%
GOOGL201218C010200002020-11-16 12:11AM EST1,020.00727.89792.40797.200.00--29100.88%
GOOGL201218C010300002020-12-01 2:49PM EST1,030.00770.80782.40787.200.00-22199.27%
GOOGL201218C010400002020-10-23 2:39PM EST1,040.00585.57693.30702.000.00-630.00%
GOOGL201218C010800002020-10-30 10:21AM EST1,080.00538.40703.60710.700.00-110.00%
GOOGL201218C011000002020-11-18 3:45PM EST1,100.00644.73713.90716.600.00-1030.00%
GOOGL201218C011100002020-11-30 10:27AM EST1,110.00653.31703.80707.400.00--291.46%
GOOGL201218C011200002020-11-18 3:45PM EST1,120.00624.78694.00696.900.00-10472.85%
GOOGL201218C011300002020-08-31 2:23PM EST1,130.00509.46366.90372.000.00-120.00%
GOOGL201218C011400002020-10-26 9:01AM EST1,140.00485.770.000.000.00-130.00%
GOOGL201218C011500002020-07-31 2:14PM EST1,150.00346.76499.10509.000.00-100.00%
GOOGL201218C011700002020-07-09 3:58PM EST1,170.00234.520.000.000.00-390.00%
GOOGL201218C011750002020-09-23 10:05AM EST1,175.00285.00457.50465.500.00--10.00%
GOOGL201218C011800002020-10-28 9:46AM EST1,180.00349.32603.10610.700.00-170.00%
GOOGL201218C011850002020-11-16 12:11AM EST1,185.00562.86628.90632.900.00--186.87%
GOOGL201218C011900002020-07-09 3:58PM EST1,190.00213.800.000.000.00--50.00%
GOOGL201218C011950002020-07-09 3:58PM EST1,195.00223.030.000.000.00-350.00%
GOOGL201218C012000002020-11-20 9:30AM EST1,200.00561.23614.00617.500.00-11779.69%
GOOGL201218C012050002020-11-25 12:44PM EST1,205.00562.80609.00611.600.00--80.00%
GOOGL201218C012150002020-07-09 3:58PM EST1,215.00210.000.000.000.00--10.00%
GOOGL201218C012200002020-07-09 3:58PM EST1,220.00194.100.000.000.00--110.00%
GOOGL201218C012300002020-07-09 3:58PM EST1,230.00134.100.000.000.00--80.00%
GOOGL201218C012400002020-07-02 2:35PM EST1,240.00279.35279.50289.500.00-1150.00%
GOOGL201218C012500002020-11-20 12:00PM EST1,250.00505.00563.90566.300.00-6220.00%
GOOGL201218C012550002020-11-10 3:07PM EST1,255.00476.00558.90562.500.00-1271.88%
GOOGL201218C012600002020-12-01 10:53AM EST1,260.00524.60554.10556.800.00-5150.00%
GOOGL201218C012650002020-07-09 3:58PM EST1,265.00180.050.000.000.00--10.00%
GOOGL201218C012700002020-10-28 1:24PM EST1,270.00269.30513.00520.700.00-1200.00%
GOOGL201218C012750002020-11-25 1:55PM EST1,275.00494.80539.30544.200.00-11282.51%
GOOGL201218C012800002020-10-29 2:15PM EST1,280.00307.00503.00510.700.00-2240.00%
GOOGL201218C012850002020-11-30 10:20AM EST1,285.00476.70526.60533.200.00--174.51%
GOOGL201218C012900002020-07-27 8:52AM EST1,290.00289.00381.20386.800.00-2150.00%
GOOGL201218C012950002020-09-22 9:37AM EST1,295.00197.500.000.000.00--00.00%
GOOGL201218C013000002020-11-24 9:31AM EST1,300.00431.39514.20518.800.00-19676.32%
GOOGL201218C013050002020-08-07 9:55AM EST1,305.00254.64323.00332.500.00-100.00%
GOOGL201218C013100002020-08-07 10:29AM EST1,310.00241.60319.00329.000.00-4160.00%
GOOGL201218C013150002020-07-09 3:58PM EST1,315.00161.740.000.000.00--50.00%
GOOGL201218C013200002020-11-19 2:11PM EST1,320.00434.00494.10497.100.00-1856.62%
GOOGL201218C013300002020-07-31 8:39AM EST1,330.00189.76342.70352.000.00-350.00%
GOOGL201218C013350002020-11-30 10:05AM EST1,335.00428.30478.60482.100.00-1554.79%
GOOGL201218C013400002020-11-04 2:01PM EST1,340.00413.20473.60476.900.00-1647.27%
GOOGL201218C013450002020-10-27 8:44AM EST1,345.00258.39413.10429.000.00-490.00%
GOOGL201218C013500002020-12-02 9:30AM EST1,350.00445.89463.30466.70+10.29+2.36%11670.00%
GOOGL201218C013550002020-06-30 8:45AM EST1,355.00149.60216.40222.200.00-1220.00%
GOOGL201218C013600002020-11-24 1:34PM EST1,360.00399.30454.10456.800.00-1270.00%
GOOGL201218C013650002020-09-24 9:24AM EST1,365.00142.02280.70287.300.00-110.00%
GOOGL201218C013700002020-11-19 12:23PM EST1,370.00380.68443.70447.600.00-21157.43%
GOOGL201218C013750002020-11-20 10:09AM EST1,375.00380.30439.30443.500.00-101163.42%
GOOGL201218C013800002020-11-30 11:00AM EST1,380.00377.20432.30437.200.00-11451.22%
GOOGL201218C013850002020-09-30 1:23PM EST1,385.00156.25249.50258.900.00-1120.00%
GOOGL201218C013900002020-12-02 9:30AM EST1,390.00417.82422.90427.20+42.42+11.30%2950.00%
GOOGL201218C013950002020-10-20 8:35AM EST1,395.00177.61361.50371.500.00-5210.00%
GOOGL201218C014000002020-11-30 11:58AM EST1,400.00353.20413.40417.000.00-138544.73%
GOOGL201218C014050002020-10-30 10:13AM EST1,405.00249.70378.60386.300.00-170.00%
GOOGL201218C014100002020-11-20 2:01PM EST1,410.00344.65402.70409.000.00-13360.95%
GOOGL201218C014150002020-10-22 1:45PM EST1,415.00219.70320.30328.900.00-140.00%
GOOGL201218C014200002020-11-18 11:05AM EST1,420.00340.00392.50397.500.00-17849.99%
GOOGL201218C014250002020-12-01 12:58PM EST1,425.00384.00387.60392.700.00-3651.14%
GOOGL201218C014300002020-10-30 12:16PM EST1,430.00221.54353.80361.400.00-1960.00%
GOOGL201218C014350002020-11-16 11:27AM EST1,435.00352.39379.40382.100.00-11543.02%
GOOGL201218C014400002020-11-18 12:54PM EST1,440.00322.30372.10379.200.00-13257.45%
GOOGL201218C014450002020-11-13 2:42PM EST1,445.00331.50367.40373.000.00-12050.67%
GOOGL201218C014500002020-11-30 12:48PM EST1,450.00304.86364.30366.900.00-19635.74%
GOOGL201218C014550002020-11-13 12:43PM EST1,455.00311.25357.80362.500.00-12145.59%
GOOGL201218C014600002020-12-01 1:11PM EST1,460.00349.60352.80357.400.00-14644.02%
GOOGL201218C014650002020-11-25 9:30AM EST1,465.00304.85346.90353.400.00-11350.26%
GOOGL201218C014700002020-11-24 1:21PM EST1,470.00289.60344.40348.500.00-12750.06%
GOOGL201218C014750002020-11-27 11:57AM EST1,475.00308.70339.00342.200.00-11539.94%
GOOGL201218C014800002020-11-30 11:33AM EST1,480.00273.57333.50337.400.00-15841.59%
GOOGL201218C014850002020-12-01 9:30AM EST1,485.00285.67329.40334.400.00-1951.70%
GOOGL201218C014900002020-11-23 11:08AM EST1,490.00236.98324.60327.300.00-24639.38%
GOOGL201218C014950002020-12-01 9:30AM EST1,495.00275.82319.70322.600.00-11541.46%
GOOGL201218C015000002020-12-01 10:21AM EST1,500.00294.25314.60319.500.00-11,23349.88%
GOOGL201218C015100002020-11-24 1:21PM EST1,510.00250.90303.30309.000.00-2746.65%
GOOGL201218C015200002020-12-01 12:58PM EST1,520.00287.00294.40298.300.00-28442.34%
GOOGL201218C015300002020-11-30 11:27AM EST1,530.00228.21284.90287.700.00-17037.79%
GOOGL201218C015400002020-12-01 12:38PM EST1,540.00280.20273.10277.700.00-121236.55%
GOOGL201218C015500002020-12-01 12:31PM EST1,550.00269.20264.30267.600.00-158234.68%
GOOGL201218C015600002020-12-01 12:54PM EST1,560.00251.20255.50258.700.00-312638.62%
GOOGL201218C015700002020-11-24 10:52AM EST1,570.00178.90245.30247.900.00-102333.91%
GOOGL201218C015800002020-11-27 9:47AM EST1,580.00198.77234.30237.900.00-21,34032.65%
GOOGL201218C015900002020-11-20 12:43PM EST1,590.00178.85225.00228.100.00-11632.29%
GOOGL201218C016000002020-12-02 10:03AM EST1,600.00197.75215.70218.50-14.25-6.72%12,73932.53%
GOOGL201218C016100002020-12-01 10:59AM EST1,610.00177.68206.10208.600.00-13631.53%
GOOGL201218C016200002020-12-01 12:30PM EST1,620.00198.60196.00198.900.00-121831.10%
GOOGL201218C016300002020-11-30 2:05PM EST1,630.00131.71185.80189.100.00-34530.28%
GOOGL201218C016400002020-12-02 10:03AM EST1,640.00159.65176.50179.70-19.95-11.11%158830.35%
GOOGL201218C016500002020-12-01 3:55PM EST1,650.00147.32166.70170.30-3.59-2.38%11,00230.17%
GOOGL201218C016550002020-11-30 9:38AM EST1,655.00120.30162.40165.200.00-1129.23%
GOOGL201218C016600002020-11-30 10:08AM EST1,660.00113.43157.70160.600.00-110229.26%
GOOGL201218C016700002020-12-01 3:55PM EST1,670.00132.91148.70151.500.00-144229.28%
GOOGL201218C016750002020-12-01 12:09PM EST1,675.00139.90144.00147.200.00-31129.58%
GOOGL201218C016800002020-12-01 3:19PM EST1,680.00130.80140.00143.10+11.78+9.90%222130.06%
GOOGL201218C016850002020-12-01 12:06PM EST1,685.00131.40135.50137.100.00--227.82%
GOOGL201218C016900002020-12-02 10:30AM EST1,690.00121.10131.00132.40-6.70-5.24%45627.44%
GOOGL201218C016950002020-12-01 3:36PM EST1,695.00111.70126.70128.300.00--127.82%
GOOGL201218C017000002020-12-02 10:47AM EST1,700.00118.00122.50124.70+5.22+4.63%11,75228.69%
GOOGL201218C017050002020-12-01 12:05PM EST1,705.00112.04117.30119.900.00-21728.04%
GOOGL201218C017100002020-12-01 12:29PM EST1,710.00114.47113.60117.300.00-16729.74%
GOOGL201218C017150002020-12-01 12:29PM EST1,715.00110.33109.30112.400.00-1228.90%
GOOGL201218C017200002020-12-02 9:50AM EST1,720.0087.02104.50108.20-18.74-17.72%322028.75%
GOOGL201218C017250002020-12-01 12:08PM EST1,725.0096.66100.40104.700.00-1829.19%
GOOGL201218C017300002020-12-02 9:50AM EST1,730.0079.5096.7099.40-3.95-4.73%320327.93%
GOOGL201218C017350002020-11-25 9:34AM EST1,735.0060.8492.5096.000.00--528.35%
GOOGL201218C017400002020-12-01 3:04PM EST1,740.0071.2589.4093.00-6.62-8.50%116329.01%
GOOGL201218C017450002020-12-01 2:13PM EST1,745.0084.6385.0088.200.00-818328.11%
GOOGL201218C017500002020-12-02 11:16AM EST1,750.0082.6082.1084.30+10.92+15.23%51,28527.91%
GOOGL201218C017550002020-12-02 9:55AM EST1,755.0062.9077.8080.30-1.80-2.78%15027.58%
GOOGL201218C017600002020-12-02 10:48AM EST1,760.0070.6974.0076.70+6.72+10.50%1627027.51%
GOOGL201218C017650002020-12-01 1:01PM EST1,765.0068.1170.5073.700.00-71927.82%
GOOGL201218C017700002020-12-02 10:44AM EST1,770.0064.0067.8069.60+5.60+9.59%421427.27%
GOOGL201218C017750002020-12-02 10:01AM EST1,775.0052.6064.5066.80-11.71-18.21%23527.59%
GOOGL201218C017800002020-12-02 10:44AM EST1,780.0062.0261.1064.10+9.30+17.64%1620327.91%
GOOGL201218C017850002020-12-02 10:44AM EST1,785.0058.7558.0060.70-1.18-1.97%54827.68%
GOOGL201218C017900002020-12-02 10:35AM EST1,790.0049.4854.9057.40+3.08+6.64%87327.47%
GOOGL201218C017950002020-12-02 11:06AM EST1,795.0051.4452.0054.90+9.92+23.89%42427.73%
GOOGL201218C018000002020-12-02 11:23AM EST1,800.0049.5549.8050.60+8.44+20.53%2112,98926.75%
GOOGL201218C018050002020-12-02 10:51AM EST1,805.0042.4045.8049.30+2.85+7.21%214327.66%
GOOGL201218C018100002020-12-02 11:07AM EST1,810.0043.4043.8046.20+9.85+29.36%1527727.35%
GOOGL201218C018150002020-12-02 11:13AM EST1,815.0042.0741.3042.70+9.57+29.45%43826.72%
GOOGL201218C018200002020-12-02 11:21AM EST1,820.0039.5038.8040.30+7.87+24.88%131,19126.74%
GOOGL201218C018250002020-12-02 11:03AM EST1,825.0035.1836.3038.10+6.68+23.44%310226.83%
GOOGL201218C018300002020-12-02 11:07AM EST1,830.0033.4333.5035.20+6.14+22.50%1541926.41%
GOOGL201218C018400002020-12-02 11:21AM EST1,840.0030.7029.8031.10+6.50+26.86%1321626.47%
GOOGL201218C018500002020-12-02 11:22AM EST1,850.0026.4025.6027.10+5.20+24.53%4983826.35%
GOOGL201218C018600002020-12-02 11:24AM EST1,860.0023.1022.3023.10+5.00+27.62%1330925.99%
GOOGL201218C018700002020-12-02 11:20AM EST1,870.0020.2919.0020.30+4.69+30.06%615526.21%
GOOGL201218C018800002020-12-02 10:14AM EST1,880.0013.5016.4017.40+0.93+7.40%321026.13%
GOOGL201218C018900002020-12-02 10:32AM EST1,890.0012.2313.9015.00-0.67-5.19%77026.19%
GOOGL201218C019000002020-12-02 11:17AM EST1,900.0012.5012.0012.80+2.67+27.16%2141,49626.19%
GOOGL201218C019100002020-12-02 11:10AM EST1,910.0010.9010.1010.90+2.92+36.59%2320126.22%
GOOGL201218C019200002020-12-01 3:19PM EST1,920.007.408.509.40+1.10+17.46%117426.41%
GOOGL201218C019300002020-12-02 11:14AM EST1,930.008.007.308.00-0.40-4.76%1810326.50%
GOOGL201218C019400002020-12-02 10:33AM EST1,940.005.606.207.10+0.15+2.75%1346326.96%
GOOGL201218C019500002020-12-02 11:05AM EST1,950.005.505.506.00+0.75+15.79%1922427.03%
GOOGL201218C019600002020-12-02 11:10AM EST1,960.005.004.605.30-0.20-3.85%815127.44%
GOOGL201218C019700002020-12-01 3:13PM EST1,970.003.403.904.500.00-223527.57%
GOOGL201218C019800002020-12-01 1:39PM EST1,980.002.853.503.90-1.20-29.63%155927.84%
GOOGL201218C019900002020-12-01 12:42PM EST1,990.003.403.003.500.00-54828.35%
GOOGL201218C020000002020-12-02 11:18AM EST2,000.002.852.653.00+0.25+9.62%951,25328.54%
GOOGL201218C020500002020-12-02 11:09AM EST2,050.001.721.502.00-0.24-12.24%12616231.54%
GOOGL201218C021000002020-12-01 1:19PM EST2,100.001.060.951.40-0.27-20.30%253334.39%
GOOGL201218C021500002020-12-01 12:39PM EST2,150.001.000.651.450.00--2039.17%
GOOGL201218C022000002020-12-01 12:38PM EST2,200.000.900.451.150.00-123442.08%
GOOGL201218C022500002020-12-02 11:06AM EST2,250.000.700.300.70+0.05+7.69%75343.18%
GOOGL201218C023000002020-12-01 2:13PM EST2,300.000.450.150.900.00-251348.52%
GOOGL201218C023500002020-11-25 9:30AM EST2,350.000.250.100.850.00--551.88%
GOOGL201218C024000002020-11-20 2:00PM EST2,400.000.900.000.750.00-329050.37%
GOOGL201218C025000002020-11-20 9:32AM EST2,500.000.650.000.650.00-17055.91%
GOOGL201218C025500002020-11-30 9:54AM EST2,550.000.10-0.600.00--1063.04%
GOOGL201218C026000002020-11-30 10:14AM EST2,600.000.100.000.550.00-406060.86%
GOOGL201218C026500002020-12-01 1:48PM EST2,650.000.040.000.050.00-1110751.95%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL201218P006200002020-10-09 1:16PM EST620.000.400.000.450.00-17172.85%
GOOGL201218P006400002020-09-15 9:58AM EST640.000.500.500.700.00-2010185.21%
GOOGL201218P006600002020-07-09 3:59PM EST660.003.100.000.000.00--150.00%
GOOGL201218P007000002020-09-08 8:56AM EST700.001.400.000.500.00-11155.66%
GOOGL201218P007200002020-10-30 12:16PM EST720.000.700.000.550.00-1011152.73%
GOOGL201218P007400002020-10-29 8:40AM EST740.000.100.000.550.00-621148.44%
GOOGL201218P007500002020-11-02 3:24PM EST750.000.050.000.450.00-23143.55%
GOOGL201218P007550002020-09-30 8:42AM EST755.000.650.000.750.00--2149.76%
GOOGL201218P007600002020-07-09 3:59PM EST760.003.600.000.000.00-2350.00%
GOOGL201218P007800002020-06-19 8:30AM EST780.005.302.606.000.00-12196.64%
GOOGL201218P008000002020-11-19 9:51AM EST800.000.150.000.500.00-3753134.96%
GOOGL201218P008200002020-09-18 2:17PM EST820.000.930.000.850.00-25138.18%
GOOGL201218P008400002020-09-02 12:12PM EST840.001.500.451.400.00-24146.39%
GOOGL201218P008500002020-11-20 11:54AM EST850.000.070.000.500.00-3739125.49%
GOOGL201218P008600002020-07-09 3:59PM EST860.007.800.000.000.00-1850.00%
GOOGL201218P008700002020-09-24 12:25PM EST870.002.200.000.550.00--1123.00%
GOOGL201218P008800002020-09-08 8:55AM EST880.005.000.001.200.00-18131.45%
GOOGL201218P009000002020-11-02 9:55AM EST900.000.300.000.400.00-11,366114.16%
GOOGL201218P009050002020-10-20 8:30AM EST905.000.550.000.600.00--1117.82%
GOOGL201218P009200002020-07-14 9:04AM EST920.009.353.304.300.00-317158.37%
GOOGL201218P009250002020-10-04 11:14PM EST925.001.650.000.550.00--1113.38%
GOOGL201218P009350002020-10-04 11:14PM EST935.002.000.000.550.00--3111.72%
GOOGL201218P009400002020-10-28 10:28AM EST940.001.400.000.550.00-179110.84%
GOOGL201218P009500002020-10-28 8:30AM EST950.000.950.000.550.00-13109.18%
GOOGL201218P009550002020-11-03 1:38PM EST955.000.400.000.500.00-8788107.32%
GOOGL201218P009600002020-10-01 1:12PM EST960.002.550.053.300.00-215132.50%
GOOGL201218P009650002020-10-04 11:14PM EST965.002.700.000.550.00--1106.74%
GOOGL201218P009700002020-10-02 8:41AM EST970.002.850.005.000.00-23138.12%
GOOGL201218P009750002020-10-04 11:14PM EST975.002.950.000.600.00--4106.01%
GOOGL201218P009800002020-11-03 1:36PM EST980.000.550.000.500.00-2344103.32%
GOOGL201218P009850002020-10-01 1:12PM EST985.003.200.005.000.00-17135.07%
GOOGL201218P009900002020-10-04 11:14PM EST990.003.400.000.600.00--1103.61%
GOOGL201218P009950002020-10-02 8:41AM EST995.003.600.005.000.00-23133.07%
GOOGL201218P010000002020-11-13 11:23AM EST1,000.000.130.000.400.00-1016798.05%
GOOGL201218P010200002020-11-16 1:03PM EST1,020.000.050.000.400.00-12295.02%
GOOGL201218P010400002020-11-12 3:49PM EST1,040.000.350.000.450.00-28693.07%
GOOGL201218P010500002020-11-23 9:40AM EST1,050.000.230.000.450.00-51591.60%
GOOGL201218P010600002020-10-07 8:38AM EST1,060.005.300.000.600.00-18592.72%
GOOGL201218P010800002020-10-26 2:53PM EST1,080.002.000.001.400.00-13098.51%
GOOGL201218P010900002020-10-26 2:52PM EST1,090.002.200.001.950.00--1100.90%
GOOGL201218P011000002020-11-11 3:32PM EST1,100.000.250.000.400.00-521383.40%
GOOGL201218P011100002020-11-02 12:28PM EST1,110.001.610.000.350.00-141980.96%
GOOGL201218P011200002020-11-25 9:43AM EST1,120.000.250.000.400.00-35680.57%
GOOGL201218P011300002020-11-09 2:20PM EST1,130.000.570.000.350.00-67878.22%
GOOGL201218P011400002020-11-25 10:17AM EST1,140.000.050.000.350.00-141376.86%
GOOGL201218P011500002020-11-30 12:00PM EST1,150.000.100.000.050.00-18564.06%
GOOGL201218P011550002020-11-30 11:59AM EST1,155.000.050.000.10-0.05-50.00%1666.99%
GOOGL201218P011600002020-11-30 11:58AM EST1,160.000.100.000.100.00-13266.41%
GOOGL201218P011650002020-11-23 3:29PM EST1,165.000.230.000.400.00-1674.51%
GOOGL201218P011700002020-11-23 3:29PM EST1,170.000.260.000.350.00-12272.85%
GOOGL201218P011750002020-11-27 9:55AM EST1,175.000.100.000.100.00-11264.65%
GOOGL201218P011800002020-11-04 9:35AM EST1,180.001.160.000.350.00-12671.58%
GOOGL201218P011850002020-11-04 10:01AM EST1,185.001.330.000.350.00-31070.90%
GOOGL201218P011900002020-11-30 3:56PM EST1,190.000.150.000.100.00-13162.89%
GOOGL201218P011950002020-10-28 12:43PM EST1,195.0010.500.000.450.00-22071.39%
GOOGL201218P012000002020-12-01 2:02PM EST1,200.000.050.000.100.00-1211261.72%
GOOGL201218P012050002020-11-06 11:58AM EST1,205.000.450.000.350.00-1468.36%
GOOGL201218P012100002020-11-04 9:38AM EST1,210.001.630.000.400.00-14768.60%
GOOGL201218P012150002020-11-04 9:37AM EST1,215.001.770.000.350.00-12967.09%
GOOGL201218P012200002020-12-01 3:18PM EST1,220.000.200.000.350.00-15966.46%
GOOGL201218P012250002020-11-20 9:38AM EST1,225.000.550.000.400.00-12466.70%
GOOGL201218P012300002020-11-11 2:31PM EST1,230.000.500.000.350.00-106665.19%
GOOGL201218P012350002020-11-05 10:50AM EST1,235.001.010.000.350.00-13064.55%
GOOGL201218P012400002020-11-24 10:59AM EST1,240.000.450.000.400.00-16064.80%
GOOGL201218P012450002020-11-09 10:43AM EST1,245.000.780.000.350.00-203163.33%
GOOGL201218P012500002020-11-23 1:33PM EST1,250.000.400.000.400.00-614463.53%
GOOGL201218P012550002020-11-20 3:55PM EST1,255.000.400.000.350.00-211062.11%
GOOGL201218P012600002020-11-20 3:54PM EST1,260.000.400.000.400.00-139062.31%
GOOGL201218P012650002020-11-23 3:56PM EST1,265.000.350.000.350.00-18360.84%
GOOGL201218P012700002020-11-12 12:22PM EST1,270.001.100.000.350.00-26760.25%
GOOGL201218P012750002020-11-20 3:54PM EST1,275.000.450.000.350.00-12559.67%
GOOGL201218P012800002020-11-20 3:47PM EST1,280.000.450.000.350.00-149959.03%
GOOGL201218P012850002020-11-23 3:29PM EST1,285.000.350.000.350.00-52158.45%
GOOGL201218P012900002020-11-24 1:08PM EST1,290.000.280.000.350.00-203457.81%
GOOGL201218P012950002020-11-20 3:47PM EST1,295.000.500.000.350.00-11757.23%
GOOGL201218P013000002020-11-25 2:12PM EST1,300.000.050.000.400.00-336257.42%
GOOGL201218P013050002020-11-03 12:50PM EST1,305.005.500.000.400.00-23356.79%
GOOGL201218P013100002020-11-23 2:30PM EST1,310.000.500.000.400.00-13456.20%
GOOGL201218P013150002020-11-23 2:30PM EST1,315.000.500.000.400.00-11655.62%
GOOGL201218P013200002020-11-23 11:56AM EST1,320.000.700.000.400.00-119054.98%
GOOGL201218P013250002020-11-20 3:40PM EST1,325.000.700.000.400.00-13154.39%
GOOGL201218P013300002020-11-20 3:40PM EST1,330.000.750.000.400.00-13553.81%
GOOGL201218P013350002020-11-20 3:49PM EST1,335.000.850.100.400.00-11554.49%
GOOGL201218P013400002020-11-20 3:39PM EST1,340.000.850.000.400.00-13152.64%
GOOGL201218P013450002020-11-20 3:39PM EST1,345.000.850.000.400.00-110252.05%
GOOGL201218P013500002020-12-01 2:59PM EST1,350.000.300.000.400.00-249651.47%
GOOGL201218P013550002020-11-23 11:14AM EST1,355.001.150.000.400.00-83750.88%
GOOGL201218P013600002020-11-23 3:44PM EST1,360.000.840.000.450.00-86350.93%
GOOGL201218P013650002020-11-23 3:44PM EST1,365.000.910.000.450.00-82050.34%
GOOGL201218P013700002020-11-30 12:24PM EST1,370.000.500.000.450.00-113353.76%
GOOGL201218P013750002020-11-23 11:11AM EST1,375.001.170.000.450.00-109653.13%
GOOGL201218P013800002020-11-24 10:39AM EST1,380.000.950.000.500.00-27653.20%
GOOGL201218P013850002020-11-23 11:09AM EST1,385.001.350.100.500.00-63252.56%
GOOGL201218P013900002020-11-23 11:09AM EST1,390.001.450.000.500.00-68451.93%
GOOGL201218P013950002020-11-23 11:09AM EST1,395.001.550.000.550.00-78651.93%
GOOGL201218P014000002020-11-30 3:49PM EST1,400.000.620.150.550.00-1483951.29%
GOOGL201218P014050002020-12-01 9:54AM EST1,405.000.500.000.550.00-15750.66%
GOOGL201218P014100002020-11-30 3:49PM EST1,410.000.550.000.550.00-24650.05%
GOOGL201218P014150002020-12-01 9:54AM EST1,415.000.550.000.600.00-110249.98%
GOOGL201218P014200002020-11-30 12:46PM EST1,420.000.770.000.600.00-59149.34%
GOOGL201218P014250002020-11-30 12:24PM EST1,425.000.770.000.650.00-24249.22%
GOOGL201218P014300002020-11-23 10:38AM EST1,430.002.100.000.650.00-44848.60%
GOOGL201218P014350002020-11-30 12:10PM EST1,435.000.950.000.650.00-111447.97%
GOOGL201218P014400002020-11-30 11:29AM EST1,440.000.850.000.700.00-111547.80%
GOOGL201218P014450002020-11-30 12:46PM EST1,445.000.860.000.700.00-21447.18%
GOOGL201218P014500002020-12-01 2:02PM EST1,450.000.530.000.750.00-224546.99%
GOOGL201218P014550002020-12-01 2:02PM EST1,455.000.550.050.750.00-115046.36%
GOOGL201218P014600002020-11-24 3:49PM EST1,460.001.350.000.750.00-314245.73%
GOOGL201218P014650002020-11-30 12:24PM EST1,465.001.050.000.800.00-14045.50%
GOOGL201218P014700002020-11-30 12:23PM EST1,470.001.100.100.800.00-119444.87%
GOOGL201218P014750002020-12-01 1:14PM EST1,475.000.680.050.850.00-17744.62%
GOOGL201218P014800002020-11-30 12:20PM EST1,480.001.150.100.850.00-215143.98%
GOOGL201218P014850002020-11-30 12:20PM EST1,485.001.250.100.900.00-12843.70%
GOOGL201218P014900002020-12-02 10:13AM EST1,490.000.650.150.90-0.65-50.00%1015643.07%
GOOGL201218P014950002020-11-30 12:20PM EST1,495.001.400.150.950.00-22442.77%
GOOGL201218P015000002020-12-02 10:13AM EST1,500.000.740.200.95-0.01-1.33%101,51742.13%
GOOGL201218P015100002020-11-30 1:37PM EST1,510.001.620.251.050.00-229541.48%
GOOGL201218P015200002020-12-01 12:59PM EST1,520.000.660.301.100.00-534740.48%
GOOGL201218P015300002020-11-30 12:21PM EST1,530.002.100.401.150.00-116839.47%
GOOGL201218P015400002020-12-02 11:02AM EST1,540.000.890.551.10-1.54-63.37%424437.92%
GOOGL201218P015500002020-12-02 9:56AM EST1,550.000.870.651.15-0.23-20.91%239436.90%
GOOGL201218P015600002020-12-02 11:02AM EST1,560.001.120.701.30-0.10-8.20%427636.33%
GOOGL201218P015700002020-12-02 10:57AM EST1,570.001.400.951.45+0.08+6.06%220335.68%
GOOGL201218P015800002020-12-02 10:31AM EST1,580.001.451.001.55-0.26-15.20%21,39534.76%
GOOGL201218P015900002020-12-02 10:57AM EST1,590.001.751.251.50-0.25-12.50%110933.25%
GOOGL201218P016000002020-12-02 11:17AM EST1,600.001.761.552.00-0.58-24.79%112,22933.65%
GOOGL201218P016100002020-12-01 3:46PM EST1,610.002.841.802.250.00-2728433.02%
GOOGL201218P016200002020-12-02 10:04AM EST1,620.003.202.052.60-0.14-4.19%2434332.57%
GOOGL201218P016300002020-12-02 10:38AM EST1,630.002.972.502.95-0.83-21.84%219332.00%
GOOGL201218P016400002020-12-02 11:11AM EST1,640.003.102.903.40-1.90-38.00%2837231.53%
GOOGL201218P016500002020-12-02 10:37AM EST1,650.004.303.403.90-0.70-14.00%18528431.02%
GOOGL201218P016550002020-12-01 3:57PM EST1,655.006.003.704.200.00-183430.81%
GOOGL201218P016600002020-12-02 10:01AM EST1,660.005.874.004.50-0.06-1.01%542630.57%
GOOGL201218P016650002020-12-01 1:19PM EST1,665.005.904.304.900.00-2830.45%
GOOGL201218P016700002020-12-02 11:07AM EST1,670.005.204.805.30-1.77-25.39%98830.29%
GOOGL201218P016750002020-12-01 1:36PM EST1,675.005.705.205.70-1.04-15.43%62630.08%
GOOGL201218P016800002020-12-02 11:09AM EST1,680.005.955.606.10-2.24-27.35%5614329.83%
GOOGL201218P016850002020-12-02 10:30AM EST1,685.007.706.006.80-0.60-7.23%61629.94%
GOOGL201218P016900002020-12-02 11:14AM EST1,690.006.956.607.30-1.75-20.11%1310029.74%
GOOGL201218P016950002020-12-02 11:17AM EST1,695.007.457.207.80-3.14-29.65%2925329.49%
GOOGL201218P017000002020-12-02 11:17AM EST1,700.008.247.908.40-3.96-32.46%1301,03329.31%
GOOGL201218P017050002020-12-02 11:09AM EST1,705.008.928.509.10-1.46-14.07%62229.21%
GOOGL201218P017100002020-12-02 11:07AM EST1,710.0010.009.209.90-5.60-35.90%414729.15%
GOOGL201218P017150002020-12-02 11:07AM EST1,715.0010.809.9010.90-3.23-23.02%93729.24%
GOOGL201218P017200002020-12-02 11:22AM EST1,720.0011.0010.7011.60-1.95-15.06%913128.98%
GOOGL201218P017250002020-12-02 11:06AM EST1,725.0012.6011.7012.50-5.26-29.45%115028.86%
GOOGL201218P017300002020-12-02 11:07AM EST1,730.0013.6012.5013.50-4.90-26.49%1610328.78%
GOOGL201218P017350002020-12-02 9:32AM EST1,735.0019.1013.5014.50-0.80-4.02%12228.64%
GOOGL201218P017400002020-12-02 11:02AM EST1,740.0015.0014.9015.80-8.38-35.84%1917128.71%
GOOGL201218P017450002020-12-02 10:56AM EST1,745.0018.0115.8016.80-1.42-7.31%452628.46%
GOOGL201218P017500002020-12-02 11:07AM EST1,750.0018.3017.1018.10-6.30-25.61%8985828.41%
GOOGL201218P017550002020-12-02 11:17AM EST1,755.0019.3018.2019.40-6.50-25.19%513828.30%
GOOGL201218P017600002020-12-02 11:17AM EST1,760.0020.6019.8020.80-2.80-11.97%148828.21%
GOOGL201218P017650002020-12-01 2:50PM EST1,765.0028.1221.2022.500.00-172428.29%
GOOGL201218P017700002020-12-02 9:49AM EST1,770.0032.2823.0024.20+6.12+23.39%14828.30%
GOOGL201218P017750002020-12-02 9:42AM EST1,775.0034.7024.2025.80-1.10-3.07%53628.18%
GOOGL201218P017800002020-12-02 11:17AM EST1,780.0027.3025.9027.60-2.30-7.77%45528.14%
GOOGL201218P017850002020-11-27 12:13PM EST1,785.0039.2027.5029.40-6.50-14.22%31028.04%
GOOGL201218P017900002020-12-02 11:17AM EST1,790.0031.1029.8031.50+0.51+1.67%64028.09%
GOOGL201218P017950002020-12-02 11:13AM EST1,795.0032.6631.5033.50-6.89-17.42%511328.01%
GOOGL201218P018000002020-12-02 11:13AM EST1,800.0034.7533.8035.60-9.25-21.02%1246127.94%
GOOGL201218P018050002020-12-02 11:17AM EST1,805.0037.5035.5037.90-10.82-22.39%41127.95%
GOOGL201218P018100002020-12-02 10:50AM EST1,810.0042.9038.6040.20-6.43-13.03%11327.89%
GOOGL201218P018150002020-12-02 11:13AM EST1,815.0041.6840.8042.50-23.04-35.60%4527.77%
GOOGL201218P018200002020-12-02 10:49AM EST1,820.0045.7042.7045.20-10.05-18.03%51427.85%
GOOGL201218P018300002020-12-02 11:17AM EST1,830.0050.0047.9050.10-3.10-5.84%16627.52%
GOOGL201218P018400002020-11-27 10:36AM EST1,840.0071.9054.1056.100.00-2827.66%
GOOGL201218P018500002020-12-01 3:16PM EST1,850.0076.1059.4062.100.00-62627.58%
GOOGL201218P018600002020-11-30 1:40PM EST1,860.00117.0066.7068.700.00-3527.66%
GOOGL201218P018700002020-12-02 9:40AM EST1,870.0092.3072.9076.30-14.80-13.82%1528.23%
GOOGL201218P018800002020-12-01 9:58AM EST1,880.00117.7080.1082.700.00-12727.73%
GOOGL201218P018900002020-11-25 2:30PM EST1,890.00129.2087.2090.400.00-1527.95%
GOOGL201218P019000002020-12-02 9:37AM EST1,900.00116.7096.7098.30-15.20-11.52%1328.15%
GOOGL201218P019100002020-12-01 10:18AM EST1,910.00128.20104.40106.100.00-21028.05%
GOOGL201218P019200002020-12-01 11:49AM EST1,920.00129.00113.30114.900.00-1628.65%
GOOGL201218P019300002020-12-02 9:37AM EST1,930.00143.50121.90123.70-27.80-16.23%1229.12%
GOOGL201218P019400002020-12-01 3:36PM EST1,940.00150.00131.00132.500.00-2229.44%
GOOGL201218P019500002020-12-01 2:57PM EST1,950.00158.06140.00141.600.00-11029.95%
GOOGL201218P020000002020-11-19 2:19PM EST2,000.00250.45186.00189.400.00-1133.99%
GOOGL201218P020500002020-11-23 9:36AM EST2,050.00316.10233.80238.400.00--138.53%
GOOGL201218P021000002020-11-24 11:20AM EST2,100.00350.20285.70287.900.00-2643.25%
GOOGL201218P022000002020-11-17 9:39AM EST2,200.00438.10384.80387.100.00-1351.73%
GOOGL201218P023000002020-11-23 11:24AM EST2,300.00587.80481.80488.500.00--154.41%
GOOGL201218P025000002020-10-26 11:21AM EST2,500.00909.82730.00740.000.00--0143.86%