UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,021.91+5.96 (+0.30%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618C005200002020-07-09 4:00PM EST520.00834.000.000.000.00-150.00%
GOOGL210618C005400002021-01-28 9:55AM EST540.001,313.101,478.501,490.900.00--1107.39%
GOOGL210618C005600002020-12-14 9:50AM EST560.001,223.481,184.001,194.000.00-120.00%
GOOGL210618C005800002020-09-23 2:07PM EST580.00829.211,050.801,058.900.00-150.00%
GOOGL210618C006000002020-07-09 4:00PM EST600.00675.000.000.000.00-140.00%
GOOGL210618C006200002020-07-09 4:00PM EST620.00579.900.000.000.00-220.00%
GOOGL210618C006400002020-07-09 4:00PM EST640.00480.000.000.000.00-5180.00%
GOOGL210618C006600002020-07-09 4:00PM EST660.00550.200.000.000.00-440.00%
GOOGL210618C006800002020-07-09 4:00PM EST680.00533.100.000.000.00-330.00%
GOOGL210618C007000002020-07-15 2:33PM EST700.00825.30806.00815.500.00-260.00%
GOOGL210618C007200002021-01-28 9:55AM EST720.001,134.101,299.401,312.000.00-2688.84%
GOOGL210618C007400002020-07-09 4:00PM EST740.00349.500.000.000.00--30.00%
GOOGL210618C007600002020-07-09 4:00PM EST760.00392.220.000.000.00--10.00%
GOOGL210618C007800002020-07-09 4:00PM EST780.00570.920.000.000.00-100.00%
GOOGL210618C008000002020-11-06 1:09PM EST800.00962.471,022.201,030.800.00-1180.00%
GOOGL210618C008200002020-07-09 4:00PM EST820.00529.240.000.000.00--10.00%
GOOGL210618C008400002021-01-20 11:00AM EST840.001,025.001,270.201,276.900.00-10159.76%
GOOGL210618C008800002021-02-03 9:32AM EST880.001,156.201,140.601,152.900.00-1475.55%
GOOGL210618C009000002020-12-10 1:40PM EST900.00867.70897.00906.500.00-1160.00%
GOOGL210618C009200002020-07-09 4:00PM EST920.00485.200.000.000.00-120.00%
GOOGL210618C009400002020-07-09 4:00PM EST940.00490.000.000.000.00-460.00%
GOOGL210618C009600002020-07-09 4:00PM EST960.00256.000.000.000.00-250.00%
GOOGL210618C009800002021-02-22 2:14PM EST980.001,092.751,041.801,054.300.00-15769.33%
GOOGL210618C010000002021-02-23 10:43AM EST1,000.001,040.001,022.101,034.600.00-2210468.16%
GOOGL210618C010200002020-07-09 4:00PM EST1,020.00318.420.000.000.00-240.00%
GOOGL210618C010400002020-08-19 2:47PM EST1,040.00533.73438.00447.500.00-1660.00%
GOOGL210618C010600002021-01-04 1:35PM EST1,060.00673.00998.001,008.000.00-13195.77%
GOOGL210618C010800002021-02-03 12:51PM EST1,080.001,005.60943.20955.800.00-13763.35%
GOOGL210618C011000002021-02-19 11:40AM EST1,100.001,016.95923.50935.800.00-25261.94%
GOOGL210618C011100002021-01-14 1:56PM EST1,110.00641.16985.00995.000.00-17111.00%
GOOGL210618C011200002021-02-19 12:56PM EST1,120.00971.80903.90916.200.00-118660.91%
GOOGL210618C011300002020-08-26 1:23PM EST1,130.00556.25356.00365.500.00-270.00%
GOOGL210618C011400002021-02-11 1:53PM EST1,140.00944.00908.00917.500.00-13180.17%
GOOGL210618C011500002021-01-04 1:36PM EST1,150.00589.00907.00917.000.00-12685.25%
GOOGL210618C011550002020-07-13 11:22AM EST1,155.00470.61400.00410.000.00-120.00%
GOOGL210618C011600002020-11-13 10:27AM EST1,160.00603.00623.00632.500.00-9140.00%
GOOGL210618C011650002020-07-09 4:00PM EST1,165.00141.800.000.000.00-120.00%
GOOGL210618C011700002020-09-04 9:56AM EST1,170.00467.69342.50352.500.00-5140.00%
GOOGL210618C011750002021-01-25 10:52AM EST1,175.00710.30880.40888.800.00-2581.17%
GOOGL210618C011800002021-01-20 11:21AM EST1,180.00700.00934.50943.500.00-213111.09%
GOOGL210618C011850002020-11-05 3:43PM EST1,185.00601.56647.00656.300.00-1060.00%
GOOGL210618C011900002020-09-08 12:35PM EST1,190.00419.00351.50359.500.00-1250.00%
GOOGL210618C011950002020-11-10 3:38PM EST1,195.00563.70572.10581.500.00-250.00%
GOOGL210618C012000002021-02-19 12:25PM EST1,200.00833.70825.50838.20-71.18-7.87%159456.89%
GOOGL210618C012050002020-07-20 9:44AM EST1,205.00403.70402.40409.100.00-260.00%
GOOGL210618C012100002021-02-16 10:40AM EST1,210.00937.33815.70828.100.00-41156.17%
GOOGL210618C012150002020-08-26 12:36PM EST1,215.00472.59294.00304.000.00-1220.00%
GOOGL210618C012200002020-12-04 1:26PM EST1,220.00622.07545.50555.500.00-15230.00%
GOOGL210618C012250002020-12-31 2:17PM EST1,225.00537.90612.90622.300.00-170.00%
GOOGL210618C012300002020-11-11 3:10PM EST1,230.00544.05557.50567.000.00-4260.00%
GOOGL210618C012350002020-08-19 10:45AM EST1,235.00388.98298.20305.800.00-460.00%
GOOGL210618C012400002021-01-20 12:44PM EST1,240.00646.06849.50859.500.00-5092.67%
GOOGL210618C012450002021-01-20 12:44PM EST1,245.00641.31844.50854.500.00-5692.10%
GOOGL210618C012500002021-02-03 11:18AM EST1,250.00832.05776.80789.500.00-27554.46%
GOOGL210618C012550002021-02-10 12:57PM EST1,255.00831.00771.90784.300.00-21454.02%
GOOGL210618C012600002020-08-21 2:04PM EST1,260.00383.22273.00283.000.00-4190.00%
GOOGL210618C012650002020-11-11 3:11PM EST1,265.00513.00525.50535.000.00-1120.00%
GOOGL210618C012700002020-11-04 9:31AM EST1,270.00473.40568.50576.800.00-180.00%
GOOGL210618C012750002020-11-18 12:09PM EST1,275.00506.28469.10484.500.00-190.00%
GOOGL210618C012800002021-02-22 2:14PM EST1,280.00797.45747.70760.100.00-11952.92%
GOOGL210618C012850002020-08-26 11:42AM EST1,285.00417.73248.00258.000.00-10110.00%
GOOGL210618C012900002021-02-02 9:32AM EST1,290.00650.00738.00750.400.00-13452.45%
GOOGL210618C012950002021-02-22 3:21PM EST1,295.00708.20733.20746.500.00-2652.67%
GOOGL210618C013000002021-02-02 9:36AM EST1,300.00650.00728.40737.100.00-147850.31%
GOOGL210618C013050002021-01-25 10:35AM EST1,305.00602.80755.50762.200.00-31570.87%
GOOGL210618C013100002021-01-20 2:19PM EST1,310.00583.51781.00791.000.00-301685.60%
GOOGL210618C013150002020-11-11 12:47PM EST1,315.00470.73480.50490.000.00-2130.00%
GOOGL210618C013200002021-01-20 9:32AM EST1,320.00529.85797.70806.000.00-11895.19%
GOOGL210618C013250002020-11-11 1:34PM EST1,325.00460.96471.50481.000.00-2220.00%
GOOGL210618C013300002021-02-02 10:25AM EST1,330.00612.22699.00711.900.00-52050.56%
GOOGL210618C013350002021-02-02 10:25AM EST1,335.00607.62694.70707.100.00-5550.57%
GOOGL210618C013400002021-01-13 1:37PM EST1,340.00435.07760.00769.500.00-15386.03%
GOOGL210618C013450002021-02-22 3:22PM EST1,345.00725.20685.00697.500.00-1150.11%
GOOGL210618C013500002021-02-04 3:04PM EST1,350.00714.00680.20692.700.00-5017354.49%
GOOGL210618C013600002021-02-10 10:44AM EST1,360.00705.40670.70683.900.00-14054.49%
GOOGL210618C013700002021-02-10 10:44AM EST1,370.00695.80661.10673.600.00-33053.50%
GOOGL210618C013800002020-11-13 10:27AM EST1,380.00409.84423.60433.000.00-1610.00%
GOOGL210618C013900002021-01-19 1:50PM EST1,390.00433.20722.00736.000.00-11686.15%
GOOGL210618C014000002021-02-12 3:25PM EST1,400.00702.11632.70646.000.00-151352.61%
GOOGL210618C014200002021-02-12 12:02PM EST1,420.00666.00613.70626.200.00-112851.14%
GOOGL210618C014400002021-01-25 11:04AM EST1,440.00457.70626.20633.600.00-34161.33%
GOOGL210618C014600002021-02-16 10:31AM EST1,460.00688.00576.00589.600.00-128749.88%
GOOGL210618C014650002021-02-10 10:30AM EST1,465.00609.50571.30583.300.00-1648.79%
GOOGL210618C014700002021-02-01 9:53AM EST1,470.00421.40565.70579.400.00--148.98%
GOOGL210618C014800002021-01-25 12:46PM EST1,480.00420.44614.60623.500.00-2129069.27%
GOOGL210618C014900002021-02-03 9:37AM EST1,490.00573.87548.10561.800.00-1448.63%
GOOGL210618C014950002021-02-17 1:20PM EST1,495.00638.00543.30556.300.00-1147.98%
GOOGL210618C015000002021-02-17 3:55PM EST1,500.00630.85538.70551.700.00-180247.79%
GOOGL210618C015100002020-12-28 10:24AM EST1,510.00303.04384.60391.000.00--20.00%
GOOGL210618C015200002021-01-19 10:22AM EST1,520.00281.13594.50603.000.00-125672.20%
GOOGL210618C015250002020-10-28 11:30AM EST1,525.00182.10321.10326.700.00-410.00%
GOOGL210618C015300002021-01-13 11:49AM EST1,530.00284.00578.50588.000.00-3469.30%
GOOGL210618C015400002021-02-05 12:48PM EST1,540.00561.55502.20516.100.00-113446.68%
GOOGL210618C015500002021-02-04 11:22AM EST1,550.00518.75493.00507.100.00-4246.32%
GOOGL210618C015550002021-01-25 10:45AM EST1,555.00372.40517.10522.500.00-1353.14%
GOOGL210618C015600002021-02-16 1:56PM EST1,560.00474.20483.00496.800.00-233645.39%
GOOGL210618C015650002020-10-30 2:50PM EST1,565.00210.30291.70297.400.00-100.00%
GOOGL210618C015700002021-01-11 3:24PM EST1,570.00257.00534.00541.300.00-21063.43%
GOOGL210618C015750002021-01-12 3:40PM EST1,575.00241.380.000.000.00-110.00%
GOOGL210618C015800002021-02-09 11:26AM EST1,580.00507.03466.20476.700.00-110843.76%
GOOGL210618C015850002021-01-20 12:46PM EST1,585.00336.00519.00529.000.00-1062.41%
GOOGL210618C015900002020-10-30 10:06AM EST1,590.00206.00274.20279.700.00-5310.00%
GOOGL210618C015950002021-01-20 10:58AM EST1,595.00320.90535.20542.200.00--369.28%
GOOGL210618C016000002021-02-25 11:46AM EST1,600.00467.28448.00461.800.00-11,04944.26%
GOOGL210618C016050002020-10-30 8:55AM EST1,605.00206.85263.90269.400.00-220.00%
GOOGL210618C016100002021-01-15 11:07AM EST1,610.00199.60504.50514.500.00-23663.31%
GOOGL210618C016150002021-01-19 9:55AM EST1,615.00211.73506.70513.500.00-4964.56%
GOOGL210618C016200002021-02-18 9:49AM EST1,620.00509.22430.70444.300.00-126743.62%
GOOGL210618C016250002021-01-19 12:03AM EST1,625.00208.20501.50508.900.00-2065.11%
GOOGL210618C016300002021-01-20 2:06PM EST1,630.00307.00478.00488.000.00-1459.30%
GOOGL210618C016350002021-01-13 10:58AM EST1,635.00214.50482.50492.000.00-2661.67%
GOOGL210618C016400002021-02-05 10:21AM EST1,640.00475.88413.10427.800.00-24943.28%
GOOGL210618C016450002021-02-02 9:48AM EST1,645.00350.62408.80422.000.00-1442.58%
GOOGL210618C016500002021-02-25 1:52PM EST1,650.00408.20403.70419.200.00-32642.96%
GOOGL210618C016600002021-01-29 1:16PM EST1,660.00423.95395.50410.800.00-22942.70%
GOOGL210618C016650002020-12-21 3:12PM EST1,665.00193.20284.10292.200.00-220.00%
GOOGL210618C016700002021-01-19 3:03PM EST1,670.00207.80456.10473.100.00-2261.83%
GOOGL210618C016750002020-12-15 11:00AM EST1,675.00192.40170.20176.200.00--20.00%
GOOGL210618C016800002021-02-10 3:22PM EST1,680.00441.44379.10394.000.00-158942.13%
GOOGL210618C017000002021-02-19 10:52AM EST1,700.00381.00361.60374.800.00-358440.70%
GOOGL210618C017100002021-02-24 3:17PM EST1,710.00409.20354.00366.500.00-22240.41%
GOOGL210618C017200002021-02-10 1:26PM EST1,720.00398.85345.30358.300.00-315440.14%
GOOGL210618C017300002021-01-28 2:28PM EST1,730.00242.25338.30350.400.00-12039.94%
GOOGL210618C017400002021-02-10 1:18PM EST1,740.00314.00329.10343.800.00-115540.12%
GOOGL210618C017500002021-02-11 10:23AM EST1,750.00353.49321.30334.400.00-22139.43%
GOOGL210618C017600002021-02-24 3:26PM EST1,760.00365.19314.30329.000.00-211339.92%
GOOGL210618C017700002021-02-03 10:15AM EST1,770.00362.88306.50318.800.00-12138.97%
GOOGL210618C017800002021-02-16 10:38AM EST1,780.00400.00298.70311.000.00-612138.71%
GOOGL210618C017900002021-02-03 9:50AM EST1,790.00325.00291.00305.900.00-12239.20%
GOOGL210618C018000002021-02-26 3:35PM EST1,800.00294.89283.80298.30-25.11-7.85%13,71338.95%
GOOGL210618C018100002021-02-04 2:57PM EST1,810.00311.40275.90290.500.00-5223138.63%
GOOGL210618C018200002021-02-08 12:07PM EST1,820.00307.40268.50282.800.00-20036938.32%
GOOGL210618C018300002021-02-03 3:03PM EST1,830.00327.36261.60275.900.00-1438.20%
GOOGL210618C018400002021-02-16 10:07AM EST1,840.00346.30253.90268.800.00-124538.02%
GOOGL210618C018500002021-02-22 12:15PM EST1,850.00278.00248.60262.100.00-11537.91%
GOOGL210618C018600002021-02-23 2:28PM EST1,860.00254.49241.60255.000.00-215537.68%
GOOGL210618C018700002021-02-16 3:19PM EST1,870.00305.15232.80248.400.00-110737.56%
GOOGL210618C018800002021-02-16 3:19PM EST1,880.00266.40226.00240.100.00-5056536.99%
GOOGL210618C018900002021-02-08 10:34AM EST1,890.00266.58219.20233.400.00-2736.81%
GOOGL210618C019000002021-02-26 1:49PM EST1,900.00224.49212.60226.80+16.24+7.80%63,39236.63%
GOOGL210618C019100002021-02-22 9:36AM EST1,910.00223.28206.10215.90+24.46+12.30%22035.39%
GOOGL210618C019200002021-02-26 3:44PM EST1,920.00215.17201.10213.70-29.03-11.89%10017136.23%
GOOGL210618C019300002021-02-16 10:05AM EST1,930.00230.00195.10208.700.00-1836.36%
GOOGL210618C019400002021-02-26 2:12PM EST1,940.00205.50188.80202.00+8.50+4.31%716836.07%
GOOGL210618C019500002021-02-17 11:01AM EST1,950.00207.20183.70196.200.00-42035.98%
GOOGL210618C019600002021-02-26 3:06PM EST1,960.00195.00176.60190.00-8.00-3.94%313235.76%
GOOGL210618C019700002021-02-26 3:42PM EST1,970.00182.88172.20184.90-1.52-0.82%2335.78%
GOOGL210618C019800002021-02-08 10:50AM EST1,980.00168.97166.50177.60-6.03-3.45%15335.27%
GOOGL210618C019900002021-02-12 10:46AM EST1,990.00207.97160.80173.500.00-21035.47%
GOOGL210618C020000002021-02-26 3:31PM EST2,000.00163.20155.30167.90+1.60+0.99%231,18635.31%
GOOGL210618C020100002021-02-24 3:25PM EST2,010.00186.50149.90162.600.00-11935.19%
GOOGL210618C020200002021-02-26 1:26PM EST2,020.00159.90144.90157.30-16.49-9.35%5935.06%
GOOGL210618C020300002021-02-26 3:44PM EST2,030.00152.17138.10152.10-21.13-12.19%100734.92%
GOOGL210618C020400002021-02-26 3:22PM EST2,040.00148.00135.00145.80+4.40+3.06%202434.51%
GOOGL210618C020500002021-02-25 1:05PM EST2,050.00135.70127.70140.800.00-324834.37%
GOOGL210618C020600002021-02-26 3:55PM EST2,060.00130.41125.50137.10-7.12-5.18%123134.50%
GOOGL210618C020700002021-02-26 12:36PM EST2,070.00139.34119.90132.40-11.16-7.42%372334.39%
GOOGL210618C020800002021-02-26 1:01PM EST2,080.00127.34115.30126.70-0.56-0.44%1330434.03%
GOOGL210618C020900002021-02-26 3:31PM EST2,090.00119.90111.20117.50-20.10-14.36%13932.85%
GOOGL210618C021000002021-02-26 2:22PM EST2,100.00116.12106.40117.00-1.98-1.68%556433.61%
GOOGL210618C021100002021-02-22 9:42AM EST2,110.00131.40102.20113.000.00-14133.57%
GOOGL210618C021200002021-02-26 3:06PM EST2,120.00113.0099.60108.40+1.39+1.25%12133.36%
GOOGL210618C021300002021-02-22 9:42AM EST2,130.00105.6195.40104.300.00-22533.24%
GOOGL210618C021400002021-02-23 10:07AM EST2,140.00102.2091.30101.00+7.85+8.32%22533.29%
GOOGL210618C021500002021-02-24 2:13PM EST2,150.0093.2088.1097.600.00-12033.29%
GOOGL210618C021600002021-02-22 2:56PM EST2,160.00104.0684.0093.800.00-181333.17%
GOOGL210618C021700002021-02-19 12:39PM EST2,170.0095.0080.2090.200.00-21833.08%
GOOGL210618C021800002021-02-26 11:16AM EST2,180.0083.7978.0087.50-17.27-17.09%1010033.18%
GOOGL210618C021900002021-02-26 3:42PM EST2,190.0082.5274.4083.60-1.56-1.86%62132.98%
GOOGL210618C022000002021-02-26 2:11PM EST2,200.0078.7470.1080.00+1.64+2.13%981,84832.82%
GOOGL210618C022200002021-02-24 2:36PM EST2,220.0085.7264.6074.000.00-144932.73%
GOOGL210618C022400002021-02-26 3:09PM EST2,240.0071.1058.8068.50-2.39-3.25%137932.67%
GOOGL210618C022600002021-02-26 3:31PM EST2,260.0060.5154.1063.20-7.22-10.66%152332.58%
GOOGL210618C022800002021-02-26 3:09PM EST2,280.0060.2050.1059.10+2.70+4.70%245932.73%
GOOGL210618C023000002021-02-26 2:22PM EST2,300.0051.5545.0054.10+2.09+4.23%1917432.56%
GOOGL210618C023200002021-02-25 3:46PM EST2,320.0046.7041.2050.200.00-20920232.61%
GOOGL210618C023400002021-02-26 12:36PM EST2,340.0047.7236.7046.20-0.46-0.95%745332.55%
GOOGL210618C023600002021-02-26 1:01PM EST2,360.0040.7533.9043.00-3.52-7.95%425832.66%
GOOGL210618C023800002021-02-25 9:34AM EST2,380.0044.6030.4039.500.00-15332.61%
GOOGL210618C024000002021-02-25 2:28PM EST2,400.0032.0027.2036.300.00-1723932.57%
GOOGL210618C024200002021-02-22 2:41PM EST2,420.0029.5924.6033.500.00-201432.60%
GOOGL210618C024400002021-02-23 3:49PM EST2,440.0034.3021.9031.000.00-44232.66%
GOOGL210618C024600002021-02-26 10:26AM EST2,460.0024.5520.5028.80-4.41-15.23%22432.77%
GOOGL210618C024800002021-02-26 1:45PM EST2,480.0024.3019.0026.60-4.30-15.03%26917032.82%
GOOGL210618C025000002021-02-26 1:47PM EST2,500.0022.0017.9024.30-3.02-12.07%1921332.76%
GOOGL210618C026000002021-02-23 3:06PM EST2,600.0016.1510.2017.500.00-1017633.67%
GOOGL210618C027000002021-02-24 1:31PM EST2,700.008.805.2013.10-3.00-25.42%17334.77%
GOOGL210618C028000002021-02-22 10:01AM EST2,800.009.793.0010.100.00-2017635.95%
GOOGL210618C029000002021-02-17 3:22PM EST2,900.0010.400.858.900.00-42837.93%
GOOGL210618C030000002021-02-24 3:59PM EST3,000.004.203.409.500.00-55041.17%
GOOGL210618C031000002021-02-22 9:40AM EST3,100.004.370.307.300.00-202241.76%
GOOGL210618C032000002021-02-26 1:24PM EST3,200.003.212.707.00+0.11+3.55%49943.88%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618P005200002021-02-23 9:30AM EST520.000.250.000.400.00-1496782.72%
GOOGL210618P005400002021-01-12 1:25PM EST540.000.050.000.000.00-425850.00%
GOOGL210618P005600002021-02-09 11:39AM EST560.000.050.751.100.00-14791.24%
GOOGL210618P005800002020-07-01 8:54AM EST580.005.502.804.500.00-2112105.84%
GOOGL210618P006000002021-02-01 3:12PM EST600.000.400.001.150.00-18482.18%
GOOGL210618P006200002020-12-24 10:42AM EST620.000.410.004.400.00-18193.64%
GOOGL210618P006400002020-10-05 8:39AM EST640.002.650.501.300.00-43081.84%
GOOGL210618P006600002021-02-04 3:07PM EST660.000.050.001.300.00-35476.95%
GOOGL210618P006800002020-10-14 11:21AM EST680.002.900.201.500.00-1777.22%
GOOGL210618P007000002021-02-03 1:51PM EST700.000.350.001.450.00-186373.95%
GOOGL210618P007200002021-02-23 1:24PM EST720.000.500.001.550.00-228872.61%
GOOGL210618P007400002020-12-30 1:53PM EST740.001.500.001.350.00-159869.73%
GOOGL210618P007600002021-02-03 3:56PM EST760.000.430.004.700.00-542879.02%
GOOGL210618P007800002021-02-25 11:23AM EST780.000.800.004.900.00-646377.50%
GOOGL210618P008000002021-02-25 11:11AM EST800.000.840.005.000.00-12644775.78%
GOOGL210618P008200002021-02-04 11:33AM EST820.000.570.005.200.00-302174.30%
GOOGL210618P008400002021-02-22 1:36PM EST840.002.500.005.500.00-16273.03%
GOOGL210618P008600002021-02-04 11:32AM EST860.000.720.005.700.00-42471.59%
GOOGL210618P008800002021-02-16 1:57PM EST880.000.700.255.700.00-107770.24%
GOOGL210618P009000002021-02-25 11:55AM EST900.001.750.004.000.00-152864.82%
GOOGL210618P009200002021-01-08 11:43AM EST920.003.100.501.300.00-18657.23%
GOOGL210618P009400002021-01-29 12:24PM EST940.003.500.006.200.00-18565.51%
GOOGL210618P009600002021-02-10 3:53PM EST960.001.520.006.300.00-15464.01%
GOOGL210618P009800002021-02-01 3:53PM EST980.003.250.006.500.00-16762.69%
GOOGL210618P010000002021-02-25 3:27PM EST1,000.003.200.257.100.00-144162.25%
GOOGL210618P010200002021-01-29 12:47PM EST1,020.005.200.257.300.00-39660.92%
GOOGL210618P010400002021-02-03 9:57AM EST1,040.002.200.357.600.00-17259.84%
GOOGL210618P010600002021-02-23 2:01PM EST1,060.002.750.807.900.00-111259.14%
GOOGL210618P010800002021-02-18 11:29AM EST1,080.003.100.908.200.00-127658.03%
GOOGL210618P011000002021-02-26 12:39PM EST1,100.004.101.058.60+0.50+13.89%437457.07%
GOOGL210618P011100002021-02-17 11:15AM EST1,110.004.251.108.100.00-22955.87%
GOOGL210618P011200002021-02-17 3:50PM EST1,120.002.652.158.900.00-56156.85%
GOOGL210618P011300002020-11-10 3:38PM EST1,130.0013.807.508.500.00-33359.96%
GOOGL210618P011400002021-01-14 1:35PM EST1,140.008.852.103.600.00-12551.58%
GOOGL210618P011500002021-02-25 1:09PM EST1,150.005.001.559.400.00-119754.52%
GOOGL210618P011550002021-01-07 1:49PM EST1,155.0010.101.604.600.00-11252.58%
GOOGL210618P011600002021-02-02 12:33PM EST1,160.006.961.609.300.00-203753.74%
GOOGL210618P011650002021-02-03 9:30AM EST1,165.004.002.009.100.00-1953.55%
GOOGL210618P011700002021-01-20 12:05PM EST1,170.006.201.605.000.00-112052.24%
GOOGL210618P011750002021-01-21 9:36AM EST1,175.005.501.505.100.00-12052.05%
GOOGL210618P011800002021-01-25 10:19AM EST1,180.006.373.904.700.00-22550.24%
GOOGL210618P011850002021-01-29 12:39PM EST1,185.0012.002.6010.000.00-15353.28%
GOOGL210618P011900002021-02-18 11:18AM EST1,190.003.752.3010.000.00-109252.69%
GOOGL210618P011950002021-01-20 12:15PM EST1,195.007.102.105.400.00-326451.14%
GOOGL210618P012000002021-02-25 3:37PM EST1,200.006.504.4010.300.00-837353.69%
GOOGL210618P012050002021-01-20 11:58AM EST1,205.007.203.305.500.00-27950.59%
GOOGL210618P012100002021-01-20 12:02PM EST1,210.007.402.405.600.00-21350.39%
GOOGL210618P012150002020-12-30 12:18PM EST1,215.0015.3811.0017.400.00-1760.16%
GOOGL210618P012200002021-01-13 2:55PM EST1,220.0013.403.304.800.00-618148.38%
GOOGL210618P012250002021-02-26 11:27AM EST1,225.007.005.0010.70-13.70-66.18%104652.51%
GOOGL210618P012300002021-02-23 11:24AM EST1,230.005.004.809.500.00-114751.22%
GOOGL210618P012350002021-01-08 2:11PM EST1,235.0012.704.005.000.00-134547.69%
GOOGL210618P012400002021-01-11 10:41AM EST1,240.0013.494.305.200.00-23847.67%
GOOGL210618P012450002020-11-19 1:38PM EST1,245.0020.2015.0025.000.00-61162.58%
GOOGL210618P012500002021-02-23 11:47AM EST1,250.008.005.8011.50+2.39+42.60%2519551.65%
GOOGL210618P012550002021-01-11 1:44PM EST1,255.0015.304.705.600.00-11647.26%
GOOGL210618P012600002021-01-12 12:09PM EST1,260.0018.000.000.000.00-52912.50%
GOOGL210618P012650002021-01-25 11:59AM EST1,265.0010.603.908.000.00-21349.79%
GOOGL210618P012700002021-02-03 3:06PM EST1,270.006.104.2012.100.00-313153.82%
GOOGL210618P012750002021-01-04 12:10PM EST1,275.0024.104.508.800.00-577750.01%
GOOGL210618P012800002021-02-02 3:45PM EST1,280.0011.104.6012.400.00-11953.35%
GOOGL210618P012850002020-12-01 12:58PM EST1,285.0017.8017.5023.900.00-1859.74%
GOOGL210618P012900002021-02-05 3:44PM EST1,290.005.704.9012.800.00-22852.96%
GOOGL210618P012950002021-02-11 2:16PM EST1,295.006.355.2012.900.00-12152.67%
GOOGL210618P013000002021-02-26 12:23PM EST1,300.008.137.0010.30+0.73+9.86%155449.81%
GOOGL210618P013050002021-01-26 10:54AM EST1,305.0010.105.6013.200.00-12152.18%
GOOGL210618P013100002021-02-05 3:45PM EST1,310.006.205.7013.400.00-17051.98%
GOOGL210618P013150002021-01-26 10:54AM EST1,315.0010.605.9013.600.00-14751.78%
GOOGL210618P013200002021-02-01 12:30PM EST1,320.0016.106.1013.700.00-17451.48%
GOOGL210618P013250002021-01-14 2:23PM EST1,325.0022.675.407.200.00-23544.64%
GOOGL210618P013300002021-01-22 9:48AM EST1,330.0012.804.408.100.00-19145.35%
GOOGL210618P013350002021-02-16 1:20PM EST1,335.006.306.6014.200.00-12150.78%
GOOGL210618P013400002020-12-01 9:47AM EST1,340.0026.3023.0030.800.00-26759.26%
GOOGL210618P013450002020-12-14 2:31PM EST1,345.0027.2023.8025.000.00-21957.29%
GOOGL210618P013500002021-02-04 2:36PM EST1,350.008.107.2014.700.00-223150.06%
GOOGL210618P013600002021-02-23 11:08AM EST1,360.008.707.4015.100.00-26849.62%
GOOGL210618P013700002021-01-27 2:49PM EST1,370.0025.507.9014.700.00-25448.57%
GOOGL210618P013800002021-02-08 3:20PM EST1,380.008.729.0015.200.00-1029248.21%
GOOGL210618P013900002021-02-03 11:40AM EST1,390.0010.509.5016.300.00-27548.29%
GOOGL210618P014000002021-02-25 12:04PM EST1,400.0013.3012.6016.70+1.69+14.56%257447.83%
GOOGL210618P014200002021-02-04 2:36PM EST1,420.0011.7010.2017.600.00-10741846.97%
GOOGL210618P014400002021-02-10 1:46PM EST1,440.0013.8011.3018.60+0.20+1.47%112246.14%
GOOGL210618P014600002021-02-04 11:30AM EST1,460.0014.2012.3018.000.00-211444.28%
GOOGL210618P014650002021-02-08 12:17PM EST1,465.0012.4012.6018.400.00-109444.17%
GOOGL210618P014700002021-02-09 3:25PM EST1,470.0012.8012.9018.800.00-102244.06%
GOOGL210618P014750002021-01-27 1:27PM EST1,475.0016.3013.3019.100.00-3843.87%
GOOGL210618P014800002021-02-04 11:30AM EST1,480.0015.4313.6019.500.00-27943.75%
GOOGL210618P014850002021-01-27 10:12AM EST1,485.0017.6514.8019.90-18.15-50.70%105843.62%
GOOGL210618P014900002021-01-21 11:42AM EST1,490.0027.009.9014.300.00-43639.70%
GOOGL210618P014950002021-02-11 12:32PM EST1,495.0013.9914.6020.700.00-101543.35%
GOOGL210618P015000002021-02-24 12:01PM EST1,500.0016.0015.8021.10-0.50-3.03%135643.21%
GOOGL210618P015050002021-02-11 12:32PM EST1,505.0014.5815.4021.500.00-102843.07%
GOOGL210618P015100002021-01-15 10:54AM EST1,510.0058.1012.3014.700.00-1938.59%
GOOGL210618P015150002021-01-11 3:36PM EST1,515.0054.6014.4015.600.00-1438.83%
GOOGL210618P015200002021-02-02 10:46AM EST1,520.0034.3017.4022.800.00-126542.67%
GOOGL210618P015250002021-02-09 11:48AM EST1,525.0015.6517.8023.300.00-32242.57%
GOOGL210618P015300002021-02-08 9:32AM EST1,530.0014.6118.1023.700.00-1642.41%
GOOGL210618P015350002021-01-15 10:59AM EST1,535.0065.0013.9016.200.00-1937.82%
GOOGL210618P015400002021-02-11 11:51AM EST1,540.0016.6018.3024.600.00-111642.12%
GOOGL210618P015450002021-02-01 10:27AM EST1,545.0016.8319.3025.200.00-14242.05%
GOOGL210618P015500002021-02-09 11:48AM EST1,550.0017.4019.8025.700.00-342841.93%
GOOGL210618P015550002021-02-17 10:46AM EST1,555.0016.6020.2025.900.00-2241.65%
GOOGL210618P015600002021-02-16 11:49AM EST1,560.0015.2021.0026.200.00-1527941.42%
GOOGL210618P015650002021-02-11 11:46AM EST1,565.0018.3521.4027.300.00-12541.57%
GOOGL210618P015700002021-01-29 10:13AM EST1,570.0059.4022.0027.300.00-11141.19%
GOOGL210618P015750002021-02-02 3:54PM EST1,575.0038.7022.4028.200.00-23041.24%
GOOGL210618P015800002021-02-16 1:39PM EST1,580.0017.1022.4028.500.00-13240.99%
GOOGL210618P015850002021-02-17 10:46AM EST1,585.0018.8022.7029.000.00-23140.84%
GOOGL210618P015900002021-02-19 3:51PM EST1,590.0018.3023.9029.800.00-52440.82%
GOOGL210618P015950002021-02-16 2:52PM EST1,595.0022.3824.4030.000.00-52940.53%
GOOGL210618P016000002021-02-19 10:20AM EST1,600.0030.4324.4030.60+12.61+70.76%171140.41%
GOOGL210618P016050002021-02-08 12:04PM EST1,605.0023.4026.6031.800.00-172140.54%
GOOGL210618P016100002021-02-18 9:52AM EST1,610.0026.6025.9032.300.00-24040.37%
GOOGL210618P016150002021-02-17 11:00AM EST1,615.0020.5026.4032.500.00-21340.07%
GOOGL210618P016200002021-02-16 11:25AM EST1,620.0019.2027.1034.200.00-36040.39%
GOOGL210618P016250002021-02-16 2:51PM EST1,625.0020.4027.7033.700.00-11739.79%
GOOGL210618P016300002021-02-23 12:00PM EST1,630.0029.0029.6034.500.00-13439.73%
GOOGL210618P016350002021-02-09 9:52AM EST1,635.0024.5028.9035.200.00-194839.62%
GOOGL210618P016400002021-02-23 12:36PM EST1,640.0030.0029.6036.800.00-83739.86%
GOOGL210618P016450002021-01-29 10:25AM EST1,645.0077.1030.3037.600.00-11839.78%
GOOGL210618P016500002021-02-18 9:30AM EST1,650.0033.7933.0037.600.00-135839.39%
GOOGL210618P016550002021-01-29 10:25AM EST1,655.0080.2031.4039.100.00-36539.56%
GOOGL210618P016600002021-02-18 9:46AM EST1,660.0025.4032.2039.800.00-213239.43%
GOOGL210618P016650002021-02-16 9:45AM EST1,665.0023.3032.8040.500.00-171639.29%
GOOGL210618P016700002021-02-03 1:17PM EST1,670.0034.7033.5041.400.00-11339.22%
GOOGL210618P016750002021-02-05 9:48AM EST1,675.0032.9634.4042.400.00-21339.18%
GOOGL210618P016800002021-02-24 9:30AM EST1,680.0038.7035.2043.20+4.00+11.53%3019439.06%
GOOGL210618P016900002021-02-18 9:46AM EST1,690.0039.9036.7044.900.00-11438.84%
GOOGL210618P017000002021-02-26 11:09AM EST1,700.0043.8038.2046.50+1.82+4.34%529238.58%
GOOGL210618P017100002021-02-16 1:33PM EST1,710.0043.0040.0048.800.00-14938.53%
GOOGL210618P017200002021-02-22 3:22PM EST1,720.0035.7041.6050.300.00-110638.19%
GOOGL210618P017300002021-02-26 12:42PM EST1,730.0045.6743.4053.00-1.23-2.62%13338.23%
GOOGL210618P017400002021-02-26 10:03AM EST1,740.0054.2045.6054.10+5.30+10.84%510637.73%
GOOGL210618P017500002021-02-25 10:36AM EST1,750.0055.3547.6056.10-0.65-1.16%13137.50%
GOOGL210618P017600002021-02-24 10:05AM EST1,760.0048.8049.8058.500.00-111737.38%
GOOGL210618P017700002021-02-25 12:54PM EST1,770.0057.0052.0060.300.00-13837.05%
GOOGL210618P017800002021-02-24 9:53AM EST1,780.0053.4854.3063.300.00-124137.06%
GOOGL210618P017900002021-02-16 1:40PM EST1,790.0068.4056.4065.30+6.50+10.50%14236.75%
GOOGL210618P018000002021-02-26 11:27AM EST1,800.0063.0059.4068.50-6.20-8.96%3552336.77%
GOOGL210618P018100002021-02-23 2:35PM EST1,810.0059.5062.0071.400.00-62036.67%
GOOGL210618P018200002021-02-22 3:22PM EST1,820.0071.7064.1073.300.00-119836.28%
GOOGL210618P018300002021-02-22 10:09AM EST1,830.0074.7067.0076.200.00-13836.15%
GOOGL210618P018400002021-02-23 11:33AM EST1,840.0060.5269.8078.800.00-1013835.91%
GOOGL210618P018500002021-02-22 10:10AM EST1,850.0082.1072.7081.900.00-172635.78%
GOOGL210618P018600002021-02-23 12:52PM EST1,860.0077.9076.5084.900.00-5112335.61%
GOOGL210618P018700002021-02-25 12:56PM EST1,870.0086.6079.4088.200.00-210435.48%
GOOGL210618P018800002021-02-26 1:25PM EST1,880.0081.8082.0091.60+12.97+18.84%216235.37%
GOOGL210618P018900002021-02-26 2:04PM EST1,890.0090.0085.9094.70-5.90-6.15%191035.15%
GOOGL210618P019000002021-02-25 2:55PM EST1,900.0093.0089.9098.20-0.04-0.04%225935.01%
GOOGL210618P019100002021-02-16 1:34PM EST1,910.0099.9092.40101.700.00-1734.85%
GOOGL210618P019200002021-02-25 3:22PM EST1,920.00106.5096.80105.500.00-31334.74%
GOOGL210618P019300002021-02-19 11:18AM EST1,930.00104.5999.90108.800.00-11734.49%
GOOGL210618P019400002021-02-19 11:25AM EST1,940.00107.60103.80112.000.00-22534.19%
GOOGL210618P019500002021-02-24 11:44AM EST1,950.00115.20107.10116.900.00-36034.27%
GOOGL210618P019600002021-02-16 1:18PM EST1,960.00124.10111.10119.600.00-11733.81%
GOOGL210618P019700002021-02-26 3:46PM EST1,970.00114.00115.20124.40-14.60-11.35%11733.82%
GOOGL210618P019800002021-02-19 11:04AM EST1,980.00119.55119.60131.30-13.65-10.25%11134.28%
GOOGL210618P019900002021-02-16 1:40PM EST1,990.00122.40123.60135.70-15.50-11.24%1834.15%
GOOGL210618P020000002021-02-26 1:25PM EST2,000.00131.66127.30140.20-6.74-4.87%1623234.01%
GOOGL210618P020100002021-02-26 11:24AM EST2,010.00135.29132.30144.80-12.31-8.34%18533.88%
GOOGL210618P020200002021-02-24 3:12PM EST2,020.00115.00137.00149.500.00-1333.74%
GOOGL210618P020300002021-02-25 3:43PM EST2,030.00156.60142.20153.600.00-71533.45%
GOOGL210618P020400002021-02-17 11:41AM EST2,040.00159.90147.10158.600.00-1533.34%
GOOGL210618P020500002021-02-16 1:42PM EST2,050.00150.20152.00164.30-15.70-9.46%22933.36%
GOOGL210618P020600002021-02-24 1:47PM EST2,060.00133.90157.30169.500.00-12333.24%
GOOGL210618P020700002021-02-24 2:06PM EST2,070.00155.00162.50174.800.00-1833.13%
GOOGL210618P020800002021-02-22 11:09AM EST2,080.00153.29167.90180.200.00-1433.01%
GOOGL210618P020900002021-02-19 11:43AM EST2,090.00131.77173.70185.700.00-5832.89%
GOOGL210618P021000002021-02-23 3:38PM EST2,100.00200.00179.00191.40+5.00+2.56%13332.80%
GOOGL210618P021100002021-02-22 10:58AM EST2,110.00174.50184.70197.200.00-1932.70%
GOOGL210618P021200002021-02-24 1:48PM EST2,120.00164.30190.60203.000.00-3432.58%
GOOGL210618P021400002021-02-25 2:04PM EST2,140.00209.90202.60215.200.00-1232.41%
GOOGL210618P021800002021-02-03 10:04AM EST2,180.00216.53228.00240.500.00--132.00%
GOOGL210618P022000002021-02-24 9:30AM EST2,200.00240.20241.50254.200.00-11731.90%
GOOGL210618P022200002021-02-03 11:54AM EST2,220.00250.54256.00267.800.00--431.69%
GOOGL210618P022400002021-02-17 2:35PM EST2,240.00225.00269.80282.400.00--231.63%
GOOGL210618P022600002021-02-03 10:04AM EST2,260.00268.14284.60297.900.00--131.73%
GOOGL210618P023000002021-02-17 12:36PM EST2,300.00262.77315.20327.300.00--131.23%
GOOGL210618P023600002021-01-26 2:24PM EST2,360.00479.30365.10375.600.00-1131.00%
GOOGL210618P023800002021-01-26 2:21PM EST2,380.00499.10381.60395.500.00-1131.97%
GOOGL210618P024000002021-01-26 2:24PM EST2,400.00515.00397.40409.500.00-2330.98%
GOOGL210618P024800002021-02-03 9:35AM EST2,480.00456.40467.90479.900.00--130.95%
GOOGL210618P028000002021-02-01 10:27AM EST2,800.00944.80773.20787.900.00--135.80%