UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,782.78+8.39 (+0.30%)
As of 2:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211119C012200002021-09-08 1:14PM EDT1,220.001,647.381,555.001,563.900.00-2280.51%
GOOGL211119C012400002021-08-19 2:47PM EDT1,240.001,471.801,568.401,586.700.00--1139.16%
GOOGL211119C012600002021-08-19 11:24AM EDT1,260.001,462.301,548.501,566.700.00--2136.81%
GOOGL211119C012800002021-08-19 2:53PM EDT1,280.001,435.901,528.501,546.800.00--4134.50%
GOOGL211119C013000002021-08-19 3:42PM EDT1,300.001,419.701,508.901,526.900.00--2132.41%
GOOGL211119C013200002021-08-19 11:24AM EDT1,320.001,402.701,488.701,506.500.00--1129.85%
GOOGL211119C013400002021-08-19 2:53PM EDT1,340.001,376.401,468.601,486.800.00--4127.69%
GOOGL211119C013600002021-08-19 2:53PM EDT1,360.001,356.601,448.701,466.600.00--3125.43%
GOOGL211119C013800002021-08-23 11:18AM EDT1,380.001,435.101,394.301,406.500.00-1380.89%
GOOGL211119C014000002021-08-19 2:47PM EDT1,400.001,313.101,409.401,427.000.00--2121.57%
GOOGL211119C014200002021-08-19 2:47PM EDT1,420.001,293.301,389.201,407.300.00--1119.48%
GOOGL211119C014400002021-08-19 2:53PM EDT1,440.001,277.401,369.101,387.400.00--2117.38%
GOOGL211119C014600002021-08-19 2:47PM EDT1,460.001,253.701,349.101,367.000.00--1115.15%
GOOGL211119C014800002021-08-18 9:59AM EDT1,480.001,255.201,329.301,347.400.00--1113.35%
GOOGL211119C015000002021-08-19 2:34PM EDT1,500.001,210.301,309.301,327.500.00--1111.37%
GOOGL211119C015400002021-08-17 10:35AM EDT1,540.001,218.101,269.401,287.600.00--0107.49%
GOOGL211119C015600002021-08-19 2:34PM EDT1,560.001,151.001,249.701,267.500.00--1105.62%
GOOGL211119C015800002021-08-19 2:47PM EDT1,580.001,135.101,230.501,247.700.00--1104.07%
GOOGL211119C016000002021-08-23 12:21PM EDT1,600.001,213.101,175.301,187.500.00-1367.75%
GOOGL211119C016200002021-08-17 10:35AM EDT1,620.001,138.801,190.001,207.900.00--0100.18%
GOOGL211119C016500002021-08-23 12:21PM EDT1,650.001,163.501,128.301,137.900.00-1365.23%
GOOGL211119C016600002021-08-19 2:51PM EDT1,660.001,055.401,150.101,168.300.00--496.66%
GOOGL211119C016800002021-09-02 3:56PM EDT1,680.001,190.501,098.701,107.500.00--3662.42%
GOOGL211119C017000002021-09-10 3:07PM EDT1,700.001,131.031,078.701,084.200.00-11151.52%
GOOGL211119C017500002021-09-20 12:00AM EDT1,750.001,141.201,029.801,034.600.00--250.38%
GOOGL211119C018000002021-09-21 11:19AM EDT1,800.00989.00980.40988.20+22.10+2.29%11156.12%
GOOGL211119C018500002021-09-16 2:02PM EDT1,850.001,022.02931.00936.400.00-1249.66%
GOOGL211119C019000002021-09-15 1:57PM EDT1,900.00979.10881.80888.600.00-1150.64%
GOOGL211119C019800002021-08-19 9:30AM EDT1,980.00722.80835.60852.000.00--272.04%
GOOGL211119C020000002021-09-17 10:16AM EDT2,000.00852.86784.30789.300.00-51045.69%
GOOGL211119C020200002021-09-08 3:42PM EDT2,020.00855.50765.40775.300.00--150.75%
GOOGL211119C020400002021-08-25 5:34PM EDT2,040.00493.60745.70754.800.00-1149.03%
GOOGL211119C020500002021-09-20 12:00AM EDT2,050.00800.13735.90741.100.00--244.84%
GOOGL211119C020600002021-08-18 3:54PM EDT2,060.00668.30756.60771.900.00--165.88%
GOOGL211119C020800002021-09-10 11:40AM EDT2,080.00789.61707.40712.000.00-2543.96%
GOOGL211119C021000002021-09-02 2:22PM EDT2,100.00780.51686.50696.800.00-11446.86%
GOOGL211119C021200002021-08-17 12:23PM EDT2,120.00634.20698.60715.000.00-1062.38%
GOOGL211119C021500002021-09-20 12:00AM EDT2,150.00704.15639.40648.600.00--244.98%
GOOGL211119C021600002021-09-20 12:00AM EDT2,160.00692.30630.40638.200.00--1844.06%
GOOGL211119C021800002021-08-25 5:34PM EDT2,180.00409.25609.70619.500.00-1143.66%
GOOGL211119C022000002021-09-20 1:08PM EDT2,200.00567.40591.60597.100.00-11540.79%
GOOGL211119C022200002021-08-25 5:34PM EDT2,220.00442.12572.50578.200.00-1240.27%
GOOGL211119C022400002021-08-17 1:00PM EDT2,240.00508.30582.50598.400.00-1054.60%
GOOGL211119C022500002021-08-18 3:56PM EDT2,250.00488.20573.40589.500.00--254.23%
GOOGL211119C022800002021-09-21 1:37PM EDT2,280.00520.00515.90522.10-92.00-15.03%1338.78%
GOOGL211119C023000002021-09-21 12:52PM EDT2,300.00507.20498.40503.50+30.20+6.33%11438.24%
GOOGL211119C023200002021-09-03 3:56PM EDT2,320.00563.50479.70485.200.00-1437.79%
GOOGL211119C023400002021-08-25 5:34PM EDT2,340.00233.92461.00466.800.00-1137.24%
GOOGL211119C023500002021-09-21 9:54AM EDT2,350.00465.40452.20457.70+35.82+8.34%12336.99%
GOOGL211119C023600002021-09-20 11:56AM EDT2,360.00420.12443.70448.500.00-1236.68%
GOOGL211119C023800002021-09-10 1:11PM EDT2,380.00478.50425.50430.400.00-1236.15%
GOOGL211119C024000002021-09-21 1:49PM EDT2,400.00414.50407.80412.60+3.59+0.87%46635.69%
GOOGL211119C024200002021-09-01 11:03AM EDT2,420.00516.40388.90397.800.00-1236.31%
GOOGL211119C024400002021-08-25 5:34PM EDT2,440.00341.28371.30380.200.00-2435.75%
GOOGL211119C024500002021-09-17 10:40AM EDT2,450.00416.62363.40372.600.00-32735.87%
GOOGL211119C024600002021-09-20 10:52AM EDT2,460.00336.18354.60363.000.00-91535.27%
GOOGL211119C024800002021-09-20 1:55PM EDT2,480.00345.35337.50345.90+20.76+6.40%221334.76%
GOOGL211119C025000002021-09-21 1:25PM EDT2,500.00326.43320.70330.30+26.28+8.76%16334.65%
GOOGL211119C025200002021-09-21 9:38AM EDT2,520.00311.79302.40312.50+19.78+6.77%221233.79%
GOOGL211119C025400002021-08-25 5:34PM EDT2,540.00271.91285.90296.000.00-14633.26%
GOOGL211119C025500002021-09-21 9:40AM EDT2,550.00287.90280.70287.60-20.45-6.63%225232.93%
GOOGL211119C025600002021-09-17 11:30AM EDT2,560.00320.00271.80279.700.00-61232.72%
GOOGL211119C025800002021-09-17 3:09PM EDT2,580.00280.86255.80261.500.00-72331.59%
GOOGL211119C026000002021-09-21 1:25PM EDT2,600.00246.28240.30246.30+25.68+11.64%73731.22%
GOOGL211119C026200002021-09-21 10:10AM EDT2,620.00221.90224.50231.20-30.10-11.94%12130.79%
GOOGL211119C026400002021-09-20 11:52AM EDT2,640.00194.80211.80216.700.00-28030.42%
GOOGL211119C026500002021-09-21 12:53PM EDT2,650.00212.49205.30207.90+26.49+14.24%12929.82%
GOOGL211119C026600002021-09-20 2:37PM EDT2,660.00177.00198.50200.700.00-33729.60%
GOOGL211119C026800002021-09-20 3:06PM EDT2,680.00165.98183.90188.000.00-116829.49%
GOOGL211119C027000002021-09-20 3:55PM EDT2,700.00172.70171.40174.300.00-8319629.04%
GOOGL211119C027200002021-09-20 3:51PM EDT2,720.00159.30158.60161.300.00-510028.65%
GOOGL211119C027250002021-09-20 3:30PM EDT2,725.00143.00156.00158.200.00-171928.57%
GOOGL211119C027300002021-09-08 11:55AM EDT2,730.00202.95151.80156.500.00-1628.81%
GOOGL211119C027350002021-09-20 3:17PM EDT2,735.00132.08148.30153.200.00-1728.67%
GOOGL211119C027400002021-09-21 11:05AM EDT2,740.00146.40146.00148.80+5.30+3.76%56528.28%
GOOGL211119C027450002021-09-21 11:13AM EDT2,745.00152.00143.20146.00+7.00+4.83%21328.24%
GOOGL211119C027500002021-09-21 1:00PM EDT2,750.00146.65139.60143.50-0.35-0.24%4818328.27%
GOOGL211119C027600002021-09-21 9:54AM EDT2,760.00140.68134.50136.90+9.68+7.39%13227.93%
GOOGL211119C027800002021-09-21 1:30PM EDT2,780.00124.47123.50127.50+13.47+12.14%64028.04%
GOOGL211119C028000002021-09-21 1:30PM EDT2,800.00114.04112.40115.20-0.56-0.49%9980327.39%
GOOGL211119C028100002021-09-21 11:25AM EDT2,810.00114.30106.60110.20-14.30-11.12%1127.28%
GOOGL211119C028150002021-09-21 12:47PM EDT2,815.00112.90105.50107.20+20.07+21.62%311427.10%
GOOGL211119C028200002021-09-21 12:42PM EDT2,820.00111.10101.90106.20+10.28+10.20%3410627.36%
GOOGL211119C028250002021-09-20 3:22PM EDT2,825.0087.7599.40103.800.00-172427.30%
GOOGL211119C028300002021-09-21 11:21AM EDT2,830.00105.9097.30101.80-12.10-10.25%1527.32%
GOOGL211119C028350002021-09-20 12:00AM EDT2,835.00106.8494.5098.700.00--1527.09%
GOOGL211119C028400002021-09-20 3:29PM EDT2,840.0085.7092.8094.500.00-810526.61%
GOOGL211119C028450002021-09-20 10:15AM EDT2,845.0079.5090.1094.500.00-12027.06%
GOOGL211119C028500002021-09-21 1:53PM EDT2,850.0090.9388.8090.40-2.39-2.56%612,68326.58%
GOOGL211119C028550002021-09-20 9:31AM EDT2,855.0076.5085.8087.900.00-12226.46%
GOOGL211119C028600002021-09-21 12:42PM EDT2,860.0091.4083.7085.20+12.80+16.28%222,49226.28%
GOOGL211119C028650002021-09-21 10:45AM EDT2,865.0084.9081.4084.50+13.20+18.41%343826.54%
GOOGL211119C028700002021-09-20 3:48PM EDT2,870.0078.9679.4082.400.00-83626.49%
GOOGL211119C028750002021-09-21 10:49AM EDT2,875.0077.6077.5080.10+6.39+8.97%72726.38%
GOOGL211119C028800002021-09-21 12:40PM EDT2,880.0082.4375.1078.60+1.93+2.40%216726.44%
GOOGL211119C028850002021-09-20 12:00AM EDT2,885.0084.1073.3076.200.00--126.29%
GOOGL211119C028900002021-09-21 11:05AM EDT2,890.0072.9071.4074.20-39.70-35.26%4126.23%
GOOGL211119C028950002021-09-20 10:24AM EDT2,895.0061.1069.3072.700.00-5826.27%
GOOGL211119C029000002021-09-21 1:54PM EDT2,900.0069.0067.5069.10-4.00-5.48%4241625.82%
GOOGL211119C029050002021-09-20 2:21PM EDT2,905.0059.7864.8069.400.00-31426.27%
GOOGL211119C029100002021-09-20 12:00AM EDT2,910.0093.1063.3067.300.00--226.16%
GOOGL211119C029150002021-09-20 12:00AM EDT2,915.0084.5061.9065.900.00--226.20%
GOOGL211119C029200002021-09-21 10:39AM EDT2,920.0060.4060.2064.20+1.90+3.25%110926.16%
GOOGL211119C029250002021-09-20 12:47PM EDT2,925.0053.9058.9061.400.00-1125.85%
GOOGL211119C029400002021-09-21 10:49AM EDT2,940.0053.6053.9057.10+3.60+7.20%14825.86%
GOOGL211119C029450002021-09-20 12:00AM EDT2,945.0082.0052.0055.800.00---25.89%
GOOGL211119C029500002021-09-21 11:13AM EDT2,950.0056.0851.4052.70+0.60+1.08%1214425.45%
GOOGL211119C029550002021-09-21 11:01AM EDT2,955.0049.0049.7052.10-0.30-0.61%1125.64%
GOOGL211119C029600002021-09-21 11:01AM EDT2,960.0047.6048.2050.90+1.73+3.77%34625.67%
GOOGL211119C029800002021-09-20 2:19PM EDT2,980.0039.1042.6045.900.00-227225.66%
GOOGL211119C030000002021-09-21 1:38PM EDT3,000.0039.0037.9039.50-2.46-5.93%532,36725.15%
GOOGL211119C030500002021-09-21 1:26PM EDT3,050.0028.9027.9030.10-0.10-0.34%1813125.23%
GOOGL211119C031000002021-09-21 1:51PM EDT3,100.0022.0220.8021.60-0.02-0.09%5685824.90%
GOOGL211119C031500002021-09-21 12:57PM EDT3,150.0015.2614.8016.20+1.01+7.09%319125.06%
GOOGL211119C032000002021-09-21 11:26AM EDT3,200.0012.3010.6012.10+1.99+19.30%1923425.25%
GOOGL211119C032500002021-09-21 10:53AM EDT3,250.008.457.609.20+0.65+8.33%29725.57%
GOOGL211119C033000002021-09-21 1:23PM EDT3,300.006.406.407.00-0.70-9.86%215325.91%
GOOGL211119C033500002021-09-21 11:36AM EDT3,350.005.404.105.50-0.05-0.92%113126.39%
GOOGL211119C034000002021-09-20 3:47PM EDT3,400.004.593.404.400.00-76762626.94%
GOOGL211119C034500002021-09-20 1:18PM EDT3,450.002.852.153.700.00-34227.69%
GOOGL211119C035000002021-09-21 1:32PM EDT3,500.002.751.553.00+0.33+13.64%17028.23%
GOOGL211119C036000002021-09-20 1:32PM EDT3,600.001.701.502.250.00-22829.77%
GOOGL211119C037000002021-09-16 1:31PM EDT3,700.001.890.801.850.00-16131.54%
GOOGL211119C038000002021-09-21 9:37AM EDT3,800.000.650.701.40-0.40-38.10%214632.82%
GOOGL211119C039000002021-09-20 12:36PM EDT3,900.000.900.601.300.00-299534.83%
GOOGL211119C040000002021-09-21 11:49AM EDT4,000.000.650.151.20-0.20-23.53%1715336.70%
GOOGL211119C041000002021-09-20 3:20PM EDT4,100.001.010.001.050.00-7411738.25%
GOOGL211119C042000002021-09-21 11:23AM EDT4,200.000.250.000.95-0.26-50.98%69639.84%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL211119P012200002021-09-02 1:04PM EDT1,220.001.730.201.000.00-110075.44%
GOOGL211119P012400002021-09-02 1:04PM EDT1,240.001.770.251.050.00-135274.66%
GOOGL211119P012600002021-09-20 11:27AM EDT1,260.000.840.251.150.00-24573.84%
GOOGL211119P012800002021-09-20 9:32AM EDT1,280.001.920.301.200.00-110073.00%
GOOGL211119P013000002021-09-20 9:58AM EDT1,300.000.800.351.250.00-5611272.12%
GOOGL211119P013200002021-09-17 9:44AM EDT1,320.000.780.401.350.00-27971.46%
GOOGL211119P013400002021-09-17 9:44AM EDT1,340.000.840.401.400.00-211470.34%
GOOGL211119P013600002021-09-09 11:13AM EDT1,360.000.730.501.500.00-24469.82%
GOOGL211119P013800002021-09-14 2:11PM EDT1,380.000.900.551.600.00-83969.07%
GOOGL211119P014000002021-09-21 9:43AM EDT1,400.001.220.651.70-0.64-34.41%324468.46%
GOOGL211119P014200002021-08-20 10:07AM EDT1,420.002.800.005.100.00-32573.97%
GOOGL211119P014400002021-09-21 12:27PM EDT1,440.001.380.801.90-1.52-52.41%123266.94%
GOOGL211119P014600002021-09-21 10:07AM EDT1,460.001.480.902.05+0.43+40.95%202366.36%
GOOGL211119P014800002021-09-21 9:52AM EDT1,480.001.631.002.20+0.72+79.12%403465.72%
GOOGL211119P015000002021-09-21 10:07AM EDT1,500.001.781.102.25-0.07-3.78%1713764.81%
GOOGL211119P015200002021-08-23 11:54AM EDT1,520.002.801.202.500.00-25164.34%
GOOGL211119P015400002021-09-21 12:17PM EDT1,540.001.501.302.60-1.45-49.15%345263.51%
GOOGL211119P015500002021-08-20 11:25AM EDT1,550.003.900.151.550.00-2856.89%
GOOGL211119P015600002021-09-21 10:42AM EDT1,560.002.181.402.70-0.92-29.68%1132062.65%
GOOGL211119P015800002021-08-26 10:08AM EDT1,580.002.101.552.950.00-11362.16%
GOOGL211119P016000002021-09-17 12:51PM EDT1,600.001.601.703.100.00-22161.44%
GOOGL211119P016200002021-08-23 11:54AM EDT1,620.003.601.853.100.00-24260.46%
GOOGL211119P016400002021-08-20 3:51PM EDT1,640.004.602.003.300.00-25159.78%
GOOGL211119P016500002021-08-20 3:51PM EDT1,650.004.702.103.300.00-22159.31%
GOOGL211119P016600002021-08-20 9:58AM EDT1,660.005.200.206.200.00-1360.14%
GOOGL211119P016800002021-09-20 12:01AM EDT1,680.002.202.353.600.00--158.28%
GOOGL211119P017000002021-09-20 2:00PM EDT1,700.002.752.503.800.00-15757.53%
GOOGL211119P017200002021-08-18 12:15PM EDT1,720.004.872.003.100.00-103054.63%
GOOGL211119P017500002021-09-09 1:42PM EDT1,750.002.252.904.400.00--555.73%
GOOGL211119P017800002021-08-25 5:20PM EDT1,780.007.003.304.800.00--154.79%
GOOGL211119P018000002021-09-17 3:42PM EDT1,800.003.503.505.000.00-12753.99%
GOOGL211119P018200002021-09-03 11:05AM EDT1,820.003.003.805.300.00-1353.37%
GOOGL211119P018400002021-09-03 3:53PM EDT1,840.003.404.005.600.00-1252.62%
GOOGL211119P018500002021-09-17 10:19AM EDT1,850.002.754.206.200.00-465752.72%
GOOGL211119P018600002021-08-25 5:20PM EDT1,860.008.604.306.400.00-9752.37%
GOOGL211119P018800002021-09-08 3:51PM EDT1,880.003.604.806.200.00-14851.40%
GOOGL211119P019000002021-09-21 10:53AM EDT1,900.006.205.006.50-1.30-17.33%21150.59%
GOOGL211119P019200002021-09-20 12:36PM EDT1,920.006.905.506.900.00-252750.05%
GOOGL211119P019400002021-09-21 10:05AM EDT1,940.006.745.807.30+2.84+72.82%251450.32%
GOOGL211119P019500002021-09-20 2:21PM EDT1,950.008.006.107.500.00-84949.97%
GOOGL211119P019600002021-08-25 5:20PM EDT1,960.0010.406.307.800.00-31649.72%
GOOGL211119P019800002021-09-16 1:59PM EDT1,980.004.106.708.200.00-13048.97%
GOOGL211119P020000002021-09-21 1:25PM EDT2,000.008.207.408.70-1.00-10.87%517348.31%
GOOGL211119P020200002021-09-17 2:53PM EDT2,020.005.937.709.300.00-2547.72%
GOOGL211119P020400002021-08-25 5:20PM EDT2,040.0019.208.209.800.00-11146.99%
GOOGL211119P020500002021-09-20 3:06PM EDT2,050.0012.708.5010.100.00-11446.67%
GOOGL211119P020600002021-08-25 5:20PM EDT2,060.0018.808.9010.400.00-31146.34%
GOOGL211119P020800002021-09-15 1:22PM EDT2,080.006.169.3011.000.00-14345.65%
GOOGL211119P021000002021-09-21 1:51PM EDT2,100.0011.0910.8011.70-1.01-8.35%15745.02%
GOOGL211119P021200002021-09-20 10:22AM EDT2,120.0012.3011.5013.400.00-21045.15%
GOOGL211119P021400002021-09-17 3:25PM EDT2,140.0013.0012.0013.50+3.85+42.08%16643.97%
GOOGL211119P021500002021-09-21 11:33AM EDT2,150.0012.4012.7013.60-3.72-23.08%304143.41%
GOOGL211119P021600002021-09-20 2:24PM EDT2,160.0016.6212.9014.100.00-103243.16%
GOOGL211119P021800002021-09-21 10:30AM EDT2,180.0014.9014.3016.20+4.57+44.24%15643.34%
GOOGL211119P022000002021-09-21 1:33PM EDT2,200.0015.5014.8015.90-4.60-22.89%410341.87%
GOOGL211119P022200002021-09-21 1:53PM EDT2,220.0016.5016.1017.40+5.80+54.21%512341.55%
GOOGL211119P022400002021-09-21 1:53PM EDT2,240.0017.8017.2018.20+0.55+3.19%22940.74%
GOOGL211119P022500002021-09-21 1:23PM EDT2,250.0018.1017.4018.40-6.10-25.21%16940.22%
GOOGL211119P022600002021-09-21 1:53PM EDT2,260.0019.0018.2019.50+7.00+58.33%22940.20%
GOOGL211119P022800002021-09-21 1:53PM EDT2,280.0020.4019.5021.10-3.60-15.00%183539.77%
GOOGL211119P023000002021-09-21 1:53PM EDT2,300.0021.8020.9021.80-5.20-19.26%1023538.82%
GOOGL211119P023200002021-09-21 1:26PM EDT2,320.0023.3022.2023.70+10.80+86.40%33038.44%
GOOGL211119P023400002021-09-21 1:25PM EDT2,340.0024.8023.7025.50-6.10-19.74%95737.94%
GOOGL211119P023500002021-09-21 1:24PM EDT2,350.0025.6024.6026.20-5.23-16.96%212437.59%
GOOGL211119P023600002021-09-21 1:42PM EDT2,360.0027.1025.9027.20-1.25-4.41%28637.35%
GOOGL211119P023800002021-09-21 1:25PM EDT2,380.0028.5027.6029.30-8.90-23.80%32136.88%
GOOGL211119P024000002021-09-21 1:53PM EDT2,400.0030.7930.0031.30-3.46-10.10%3130836.30%
GOOGL211119P024200002021-09-21 1:54PM EDT2,420.0033.3032.4033.60-9.70-22.56%62935.79%
GOOGL211119P024400002021-09-21 1:54PM EDT2,440.0035.8033.9035.80-8.44-19.08%416835.18%
GOOGL211119P024500002021-09-21 1:54PM EDT2,450.0037.1036.3038.30-8.20-18.10%1510535.35%
GOOGL211119P024600002021-09-21 11:02AM EDT2,460.0041.8036.5038.50-3.10-6.90%75334.69%
GOOGL211119P024800002021-09-21 12:28PM EDT2,480.0039.0340.4041.80-13.27-25.37%324334.33%
GOOGL211119P025000002021-09-21 1:54PM EDT2,500.0044.6043.5044.90-7.05-13.65%2541033.84%
GOOGL211119P025200002021-09-21 1:53PM EDT2,520.0047.5046.1048.60-7.50-13.64%179433.46%
GOOGL211119P025400002021-09-21 10:52AM EDT2,540.0053.1050.3052.30-8.31-13.53%2310833.00%
GOOGL211119P025500002021-09-21 1:27PM EDT2,550.0053.5352.3054.10-9.47-15.03%2034732.73%
GOOGL211119P025600002021-09-21 1:25PM EDT2,560.0055.0753.2055.50-14.13-20.42%1414732.33%
GOOGL211119P025800002021-09-21 1:53PM EDT2,580.0059.2058.5060.40-11.65-16.44%145432.06%
GOOGL211119P026000002021-09-21 1:23PM EDT2,600.0062.2862.7065.20-8.03-11.42%1619931.67%
GOOGL211119P026200002021-09-21 11:12AM EDT2,620.0070.9066.7069.00-4.19-5.58%17430.95%
GOOGL211119P026400002021-09-21 11:32AM EDT2,640.0075.0073.1075.70-12.76-14.54%447030.88%
GOOGL211119P026500002021-09-21 1:53PM EDT2,650.0076.1075.7078.30-14.67-16.16%5712030.62%
GOOGL211119P026600002021-09-21 1:51PM EDT2,660.0078.0979.8081.00-15.84-16.86%5310230.36%
GOOGL211119P026800002021-09-21 11:44AM EDT2,680.0085.1085.0087.50-4.00-4.49%11510130.04%
GOOGL211119P027000002021-09-21 1:25PM EDT2,700.0091.7592.8094.00-15.54-14.48%12523529.63%
GOOGL211119P027200002021-09-21 11:02AM EDT2,720.00106.8098.30101.80-20.25-15.94%399929.41%
GOOGL211119P027250002021-09-21 1:01PM EDT2,725.0098.4299.90103.80-30.66-23.75%136329.36%
GOOGL211119P027300002021-09-20 11:48AM EDT2,730.00111.50101.70105.800.00-23329.29%
GOOGL211119P027350002021-09-21 11:45AM EDT2,735.00103.60104.70106.90-21.49-17.18%483429.02%
GOOGL211119P027400002021-09-21 9:51AM EDT2,740.00100.29105.20107.90-18.11-15.30%56228.71%
GOOGL211119P027450002021-09-20 12:06PM EDT2,745.00123.33107.70112.200.00-58229.15%
GOOGL211119P027500002021-09-21 11:46AM EDT2,750.00110.00111.10112.70-5.40-4.68%2129328.72%
GOOGL211119P027600002021-09-21 12:01PM EDT2,760.00110.60113.40117.70-34.45-23.75%68928.75%
GOOGL211119P027750002021-09-21 12:17PM EDT2,775.00116.71121.40123.60+35.91+44.44%12128.38%
GOOGL211119P027800002021-09-21 12:56PM EDT2,780.00120.30122.80127.60-16.93-12.34%68128.69%
GOOGL211119P027850002021-09-21 12:51PM EDT2,785.00121.00125.80128.20-15.35-11.26%102328.24%
GOOGL211119P027900002021-09-21 1:01PM EDT2,790.00124.87126.90130.50-13.62-9.83%1132828.17%
GOOGL211119P027950002021-09-21 1:42PM EDT2,795.00130.90128.90133.30-16.10-10.95%155028.20%
GOOGL211119P028000002021-09-21 1:02PM EDT2,800.00129.90131.90135.30-12.82-8.98%3741228.04%
GOOGL211119P028050002021-09-21 1:50PM EDT2,805.00134.30134.40137.60+43.97+48.68%5327.94%
GOOGL211119P028100002021-09-21 1:56PM EDT2,810.00139.30136.60140.30+25.58+22.49%8627.93%
GOOGL211119P028150002021-09-21 11:40AM EDT2,815.00138.20138.40143.00+22.22+19.16%121527.91%
GOOGL211119P028200002021-09-21 1:42PM EDT2,820.00143.20141.50145.80-17.52-10.90%12527.90%
GOOGL211119P028250002021-09-20 12:01AM EDT2,825.00114.75143.90148.000.00--727.75%
GOOGL211119P028300002021-09-21 10:35AM EDT2,830.00149.22144.90150.90+26.13+21.23%16727.75%
GOOGL211119P028350002021-09-21 10:35AM EDT2,835.00151.42149.30153.90+24.72+19.51%16327.77%
GOOGL211119P028400002021-09-21 12:09PM EDT2,840.00145.57152.00156.40+29.45+25.36%16927.67%
GOOGL211119P028450002021-09-20 12:01AM EDT2,845.00112.68154.30158.400.00--527.45%
GOOGL211119P028500002021-09-21 12:42PM EDT2,850.00149.90157.60161.00-39.80-20.98%421127.35%
GOOGL211119P028550002021-09-20 3:17PM EDT2,855.00198.40159.70164.800.00-11727.52%
GOOGL211119P028600002021-09-20 1:38PM EDT2,860.00180.05163.00167.700.00-110627.48%
GOOGL211119P028650002021-09-20 12:01AM EDT2,865.00117.22165.60170.500.00--227.41%
GOOGL211119P028700002021-09-20 9:48AM EDT2,870.00179.81169.20172.400.00-101027.13%
GOOGL211119P028750002021-09-20 12:01AM EDT2,875.00120.60171.80176.000.00--227.23%
GOOGL211119P028800002021-09-20 3:41PM EDT2,880.00197.80174.70178.300.00-5410227.02%
GOOGL211119P029000002021-09-21 10:37AM EDT2,900.00187.73186.40190.40-20.07-9.66%213026.79%
GOOGL211119P029200002021-09-15 9:30AM EDT2,920.00148.45199.70204.000.00-11126.79%
GOOGL211119P029400002021-09-16 2:01PM EDT2,940.00153.10213.20217.700.00-2526.71%
GOOGL211119P029500002021-09-15 3:30PM EDT2,950.00148.54220.10224.300.00-11026.57%
GOOGL211119P029600002021-09-01 2:46PM EDT2,960.00154.50226.50232.900.00-4126.90%
GOOGL211119P029800002021-09-17 3:29PM EDT2,980.00213.60241.60247.100.00-2626.73%
GOOGL211119P030000002021-09-20 3:41PM EDT3,000.00281.80254.20261.300.00-103226.44%
GOOGL211119P030500002021-09-17 10:09AM EDT3,050.00241.00296.80301.400.00-11326.51%
GOOGL211119P031000002021-09-20 2:36PM EDT3,100.00380.39339.30343.700.00-56226.67%
GOOGL211119P031500002021-09-13 10:39AM EDT3,150.00332.20383.10388.100.00-21327.04%
GOOGL211119P032000002021-09-20 2:36PM EDT3,200.00472.39429.60434.900.00-54027.96%
GOOGL211119P032500002021-09-16 9:42AM EDT3,250.00389.08475.30481.200.00-3528.31%
GOOGL211119P033000002021-09-08 9:51AM EDT3,300.00432.60525.10529.900.00-1529.60%
GOOGL211119P034000002021-08-17 11:05AM EDT3,400.00657.90577.50593.700.00--00.00%
GOOGL211119P034500002021-09-20 10:03AM EDT3,450.00702.92671.90676.600.00-1232.97%
GOOGL211119P035000002021-09-20 10:03AM EDT3,500.00752.58721.50725.800.00-1534.04%
GOOGL211119P036000002021-09-13 10:50AM EDT3,600.00757.10820.90825.400.00-4936.93%
GOOGL211119P037000002021-09-08 10:58AM EDT3,700.00835.00918.60925.000.00-1739.62%
GOOGL211119P038000002021-08-19 3:05PM EDT3,800.001,081.60974.50993.000.00-250.00%
GOOGL211119P039000002021-08-17 10:29AM EDT3,900.001,140.201,074.501,092.100.00-200.00%
GOOGL211119P040000002021-08-17 1:01PM EDT4,000.001,273.001,174.001,192.100.00--00.00%