UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,037.94-59.13 (-2.82%)
As of 1:58PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121C005400002021-03-05 12:41PM EST540.001,524.501,511.001,520.500.00-22487.41%
GOOGL220121C005600002021-02-16 10:08AM EST560.001,577.201,492.601,501.500.00-2686.41%
GOOGL220121C005700002020-10-09 10:50AM EST570.00938.931,188.001,197.500.00-30300.00%
GOOGL220121C005800002021-01-08 9:35AM EST580.001,208.001,507.501,517.500.00-17109.65%
GOOGL220121C005900002021-02-09 12:01PM EST590.001,497.081,462.001,472.000.00-131583.06%
GOOGL220121C006000002021-02-09 12:01PM EST600.001,487.131,451.501,461.000.00-134281.29%
GOOGL220121C006200002020-07-09 4:00PM EST620.00510.000.000.000.00--70.00%
GOOGL220121C006400002020-07-09 4:00PM EST640.00794.780.000.000.00-110.00%
GOOGL220121C006600002020-10-12 1:15PM EST660.00927.401,113.501,123.000.00-140.00%
GOOGL220121C006800002020-07-09 4:00PM EST680.00473.000.000.000.00-130.00%
GOOGL220121C007000002021-01-21 3:20PM EST700.001,194.051,388.501,398.500.00-101994.95%
GOOGL220121C007200002020-07-09 4:00PM EST720.00480.800.000.000.00-250.00%
GOOGL220121C007400002020-07-09 4:00PM EST740.00735.200.000.000.00--20.00%
GOOGL220121C007600002021-02-03 10:26AM EST760.001,300.001,338.501,348.000.00-2192.91%
GOOGL220121C007800002021-03-04 3:29PM EST780.001,271.501,276.001,285.500.00-11068.35%
GOOGL220121C008000002021-03-05 9:33AM EST800.001,275.001,254.601,267.500.00-15266.93%
GOOGL220121C008200002020-06-18 12:48PM EST820.00654.49720.00730.000.00-140.00%
GOOGL220121C008400002020-07-09 4:00PM EST840.00375.200.000.000.00-140.00%
GOOGL220121C008600002020-07-28 11:03AM EST860.00684.00793.50803.000.00-110.00%
GOOGL220121C008800002020-11-17 11:18AM EST880.00906.00901.50911.500.00-170.00%
GOOGL220121C009000002021-02-17 10:41AM EST900.001,209.371,159.001,169.000.00-12861.15%
GOOGL220121C009200002020-12-16 10:07AM EST920.00852.00814.70822.700.00-5110.00%
GOOGL220121C009400002020-08-03 12:12PM EST940.00583.89815.50825.500.00-150.00%
GOOGL220121C009600002021-02-19 3:25PM EST960.001,145.001,100.501,110.500.00-1257.75%
GOOGL220121C009800002021-03-04 9:43AM EST980.001,076.091,082.001,091.500.00-1757.02%
GOOGL220121C010000002021-02-25 10:42AM EST1,000.001,061.001,061.101,074.200.00-137556.12%
GOOGL220121C010200002020-12-07 11:05AM EST1,020.00817.00720.50738.000.00-1430.00%
GOOGL220121C010400002021-01-19 9:32AM EST1,040.00736.001,069.501,077.900.00-1870.87%
GOOGL220121C010600002021-02-16 11:09AM EST1,060.001,078.001,006.001,015.500.00-12253.62%
GOOGL220121C010800002021-02-26 3:50PM EST1,080.00980.10987.00996.500.00-12152.77%
GOOGL220121C010900002020-11-05 9:30AM EST1,090.00715.54755.00765.000.00-1100.00%
GOOGL220121C011000002021-03-03 10:54AM EST1,100.00957.27968.00978.000.00-1013752.03%
GOOGL220121C011100002021-01-22 2:23PM EST1,110.00815.25991.001,001.000.00-13163.04%
GOOGL220121C011200002021-02-16 11:10AM EST1,120.001,020.55949.00958.500.00-22851.08%
GOOGL220121C011300002021-01-20 3:40PM EST1,130.00782.13972.00982.000.00-192961.90%
GOOGL220121C011400002020-09-24 12:55PM EST1,140.00380.24546.00556.000.00-1210.00%
GOOGL220121C011500002021-02-26 10:40AM EST1,150.00900.10921.50931.000.00-18450.20%
GOOGL220121C011600002020-10-23 9:04AM EST1,160.00524.35607.50622.100.00-1800.00%
GOOGL220121C011700002021-01-04 12:24PM EST1,170.00592.00909.50919.500.00-1651.91%
GOOGL220121C011800002020-10-12 8:30AM EST1,180.00442.21632.50642.000.00-1140.00%
GOOGL220121C011850002020-10-12 8:30AM EST1,185.00438.70628.00637.500.00-190.00%
GOOGL220121C011900002020-07-09 4:00PM EST1,190.00227.700.000.000.00-3230.00%
GOOGL220121C011950002020-11-20 1:36PM EST1,195.00604.39567.50585.500.00-570.00%
GOOGL220121C012000002021-03-03 1:25PM EST1,200.00907.00877.00884.50+53.00+6.21%123450.04%
GOOGL220121C012050002020-08-04 2:40PM EST1,205.00377.91537.00546.500.00-140.00%
GOOGL220121C012100002021-02-09 11:11AM EST1,210.00898.90865.50874.300.00-21949.36%
GOOGL220121C012150002021-02-01 10:54AM EST1,215.00688.20851.00859.400.00-21345.64%
GOOGL220121C012200002021-02-09 11:11AM EST1,220.00889.61856.50865.400.00-1749.11%
GOOGL220121C012250002020-12-30 2:33PM EST1,225.00560.35646.80655.300.00-9360.00%
GOOGL220121C012300002021-02-16 11:11AM EST1,230.00918.55847.00856.500.00-11648.85%
GOOGL220121C012350002020-07-13 8:30AM EST1,235.00418.83379.00388.500.00-1100.00%
GOOGL220121C012400002021-02-26 3:50PM EST1,240.00832.10836.50846.400.00-11748.21%
GOOGL220121C012450002021-01-12 12:13PM EST1,245.00530.850.000.000.00-150.00%
GOOGL220121C012500002021-03-05 12:36PM EST1,250.00833.50828.50837.800.00-37348.05%
GOOGL220121C012550002021-03-05 12:28PM EST1,255.00825.78823.50833.300.00-71047.90%
GOOGL220121C012600002021-03-05 12:28PM EST1,260.00821.01819.20829.000.00-92147.81%
GOOGL220121C012650002021-02-16 10:35AM EST1,265.00893.60812.10823.500.00-1647.36%
GOOGL220121C012700002021-02-16 10:35AM EST1,270.00893.95810.70819.400.00-1647.33%
GOOGL220121C012750002021-03-05 2:59PM EST1,275.00852.16806.00814.800.00-1947.15%
GOOGL220121C012800002021-03-05 2:59PM EST1,280.00847.34801.00810.400.00-1747.03%
GOOGL220121C012900002021-03-03 9:46AM EST1,290.00789.65792.60801.400.00-11646.73%
GOOGL220121C013000002021-03-01 10:54AM EST1,300.00797.72783.00792.500.00-620946.45%
GOOGL220121C013100002021-02-24 2:46PM EST1,310.00796.40774.10783.400.00-101846.12%
GOOGL220121C013200002021-02-16 11:11AM EST1,320.00836.45765.50774.400.00-22645.80%
GOOGL220121C013300002021-02-16 10:32AM EST1,330.00836.63756.60765.400.00-1845.49%
GOOGL220121C013400002021-01-11 3:58PM EST1,340.00486.74778.00786.200.00-14151.73%
GOOGL220121C013500002021-02-16 11:25AM EST1,350.00810.18738.80748.000.00-415045.01%
GOOGL220121C013600002021-02-24 9:48AM EST1,360.00728.50730.00739.500.00-14144.82%
GOOGL220121C013700002021-02-19 10:27AM EST1,370.00780.90720.50730.500.00-14144.49%
GOOGL220121C013800002021-02-23 12:17PM EST1,380.00696.60712.40721.500.00-128844.16%
GOOGL220121C014000002021-03-05 12:45PM EST1,400.00715.50697.90705.900.00-119744.08%
GOOGL220121C014200002021-03-08 10:25AM EST1,420.00724.10679.00688.20-2.80-0.39%111843.45%
GOOGL220121C014400002021-03-05 3:03PM EST1,440.00709.50660.70669.500.00-49842.59%
GOOGL220121C014600002021-03-03 3:33PM EST1,460.00616.05644.20652.900.00-16642.20%
GOOGL220121C014800002021-03-03 3:33PM EST1,480.00599.46628.00635.900.00-110041.70%
GOOGL220121C015000002021-03-04 10:11AM EST1,500.00575.80610.50619.300.00-148441.26%
GOOGL220121C015200002021-02-18 12:03PM EST1,520.00639.00594.00603.000.00-110240.87%
GOOGL220121C015400002021-03-04 1:54PM EST1,540.00590.00579.00587.60+36.85+6.66%18540.63%
GOOGL220121C015600002021-02-17 11:47AM EST1,560.00610.00561.60570.400.00-219840.01%
GOOGL220121C015800002021-02-23 10:18AM EST1,580.00525.00545.50554.500.00-47039.63%
GOOGL220121C016000002021-03-08 10:24AM EST1,600.00576.80530.00538.90+51.80+9.87%238639.27%
GOOGL220121C016200002021-03-05 11:21AM EST1,620.00506.70514.10523.400.00-37238.91%
GOOGL220121C016400002021-03-04 10:53AM EST1,640.00494.81499.50508.500.00-17038.63%
GOOGL220121C016600002021-03-03 3:35PM EST1,660.00460.49484.60492.800.00-112638.19%
GOOGL220121C016800002021-03-04 1:13PM EST1,680.00451.69469.00478.800.00-112438.01%
GOOGL220121C017000002021-03-05 3:27PM EST1,700.00485.80455.10463.90-11.00-2.21%155237.64%
GOOGL220121C017200002021-03-03 10:24AM EST1,720.00428.66440.50449.500.00-514037.34%
GOOGL220121C017400002021-03-03 10:24AM EST1,740.00414.77426.70435.300.00-520437.04%
GOOGL220121C017600002021-03-03 12:30PM EST1,760.00404.00413.00421.000.00-136736.69%
GOOGL220121C017800002021-03-01 11:28AM EST1,780.00405.49399.70407.800.00-115536.49%
GOOGL220121C018000002021-03-08 9:39AM EST1,800.00397.00386.20394.30-26.46-6.25%797736.21%
GOOGL220121C018200002021-03-03 2:18PM EST1,820.00342.30374.40381.500.00-16036.00%
GOOGL220121C018400002021-02-22 9:30AM EST1,840.00366.61360.10368.300.00-217335.71%
GOOGL220121C018600002021-03-08 9:30AM EST1,860.00385.00347.50356.00+30.45+8.59%111635.52%
GOOGL220121C018800002021-02-22 10:22AM EST1,880.00347.99337.30343.900.00-47435.32%
GOOGL220121C019000002021-03-08 11:17AM EST1,900.00351.50322.60331.40+8.70+2.54%2122335.04%
GOOGL220121C019200002021-02-26 10:00AM EST1,920.00305.70311.90319.500.00-19834.81%
GOOGL220121C019400002021-03-05 1:37PM EST1,940.00319.20302.40308.600.00-27134.69%
GOOGL220121C019600002021-02-26 10:38AM EST1,960.00282.41289.20296.800.00-58334.42%
GOOGL220121C019800002021-03-05 2:51PM EST1,980.00302.60279.80286.600.00-218234.33%
GOOGL220121C020000002021-03-05 2:51PM EST2,000.00291.60269.30275.600.00-1173934.10%
GOOGL220121C020500002021-03-05 12:53PM EST2,050.00260.84243.40250.600.00-316033.74%
GOOGL220121C021000002021-03-05 3:59PM EST2,100.00235.00220.40226.40-12.76-5.15%265233.28%
GOOGL220121C021500002021-03-05 3:43PM EST2,150.00225.20198.60205.100.00-517633.02%
GOOGL220121C022000002021-03-05 3:55PM EST2,200.00208.00177.70184.70+4.00+1.96%139032.69%
GOOGL220121C022500002021-03-05 2:59PM EST2,250.00183.30159.40165.900.00-226732.38%
GOOGL220121C023000002021-03-08 10:20AM EST2,300.00167.00142.20148.70+8.65+5.46%254432.11%
GOOGL220121C024000002021-03-08 12:27PM EST2,400.00116.00112.10117.00-16.10-12.19%348231.39%
GOOGL220121C025000002021-03-08 12:07PM EST2,500.0094.0088.4093.10-12.00-11.32%1228531.10%
GOOGL220121C026000002021-03-08 1:14PM EST2,600.0073.7069.8073.40-8.50-10.34%879130.82%
GOOGL220121C027000002021-03-05 1:22PM EST2,700.0062.4654.4057.700.00-442130.62%
GOOGL220121C028000002021-03-05 3:47PM EST2,800.0050.7342.8044.700.00-1314830.35%
GOOGL220121C029000002021-03-08 11:59AM EST2,900.0036.8033.2035.70-3.04-7.63%23930.43%
GOOGL220121C030000002021-03-08 12:55PM EST3,000.0027.6026.2028.30-3.70-11.82%21,10730.46%
GOOGL220121C031000002021-03-05 12:53PM EST3,100.0024.1020.6022.600.00-23930.55%
GOOGL220121C032000002021-03-08 12:55PM EST3,200.0017.9917.0018.40-0.11-0.61%26430.78%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002021-03-08 12:38PM EST540.000.750.501.00-0.01-1.32%19154.46%
GOOGL220121P005600002021-02-10 3:30PM EST560.000.500.551.600.00-12055.18%
GOOGL220121P005700002021-01-12 10:03AM EST570.001.450.000.000.00-1325.00%
GOOGL220121P005800002021-02-10 3:30PM EST580.000.700.751.550.00-1654.16%
GOOGL220121P005900002021-02-23 3:02PM EST590.000.800.801.600.00-16453.71%
GOOGL220121P006000002021-03-08 10:56AM EST600.001.000.851.70-0.20-16.67%1516253.39%
GOOGL220121P006200002021-02-16 11:47AM EST620.000.701.001.850.00-557452.72%
GOOGL220121P006400002021-02-12 9:38AM EST640.000.751.202.050.00-32552.21%
GOOGL220121P006600002021-02-01 9:38AM EST660.001.151.252.100.00-23051.09%
GOOGL220121P006800002021-03-04 2:29PM EST680.002.081.552.450.00-12050.94%
GOOGL220121P007000002021-03-02 12:08PM EST700.002.001.802.700.00-218450.44%
GOOGL220121P007200002021-02-25 9:52AM EST720.002.612.002.950.00-23251.04%
GOOGL220121P007400002021-03-08 11:35AM EST740.002.602.303.20-6.31-70.82%23450.36%
GOOGL220121P007600002021-02-24 3:33PM EST760.002.652.603.600.00-26149.97%
GOOGL220121P007800002021-02-24 3:33PM EST780.002.952.903.900.00-415749.33%
GOOGL220121P008000002021-03-04 12:48PM EST800.004.003.204.300.00-775148.84%
GOOGL220121P008200002021-03-04 12:56PM EST820.004.603.604.700.00-25248.31%
GOOGL220121P008400002021-03-04 12:45PM EST840.004.804.005.100.00-127047.75%
GOOGL220121P008600002021-03-02 1:50PM EST860.004.304.505.500.00-1031447.16%
GOOGL220121P008800002021-03-04 12:42PM EST880.005.704.906.000.00-18946.67%
GOOGL220121P009000002021-03-05 11:30AM EST900.006.405.406.600.00-120446.28%
GOOGL220121P009200002021-03-04 12:27PM EST920.006.906.007.100.00-11645.73%
GOOGL220121P009400002021-03-04 12:20PM EST940.007.206.607.700.00-25845.26%
GOOGL220121P009600002021-03-04 12:20PM EST960.007.807.208.400.00-224944.85%
GOOGL220121P009800002021-03-05 10:59AM EST980.009.007.909.10+0.30+3.45%325144.41%
GOOGL220121P010000002021-03-05 12:40PM EST1,000.009.708.509.80+0.30+3.19%362343.93%
GOOGL220121P010200002021-03-08 1:20PM EST1,020.0010.409.2010.60-0.30-2.80%331243.51%
GOOGL220121P010400002021-03-08 1:18PM EST1,040.0011.1010.0011.100.00-1325542.83%
GOOGL220121P010600002021-03-08 1:20PM EST1,060.0012.0010.9012.30+0.10+0.84%331642.64%
GOOGL220121P010800002021-03-08 1:30PM EST1,080.0013.1011.8013.20+1.40+11.97%25042.20%
GOOGL220121P010900002021-03-08 1:25PM EST1,090.0013.5012.3013.80+1.10+8.87%26142.06%
GOOGL220121P011000002021-03-08 1:30PM EST1,100.0014.1012.8014.30+0.10+0.71%154141.85%
GOOGL220121P011100002021-03-08 1:30PM EST1,110.0014.7013.3014.70+0.40+2.80%17141.57%
GOOGL220121P011200002021-03-05 2:21PM EST1,120.0015.1013.8015.400.00-19741.47%
GOOGL220121P011300002021-03-05 2:19PM EST1,130.0015.5014.4015.90+0.10+0.65%14541.23%
GOOGL220121P011400002021-03-08 1:30PM EST1,140.0016.3014.8016.40+0.20+1.24%112940.99%
GOOGL220121P011500002021-03-08 1:28PM EST1,150.0016.9015.4017.10+1.30+8.33%16840.86%
GOOGL220121P011600002021-03-05 2:04PM EST1,160.0017.3015.9017.700.00-115940.66%
GOOGL220121P011700002021-03-08 1:31PM EST1,170.0018.2016.7018.30+0.40+2.25%18640.45%
GOOGL220121P011800002021-03-08 1:10PM EST1,180.0018.7017.2019.00+0.20+1.08%117340.29%
GOOGL220121P011850002021-03-05 2:03PM EST1,185.0018.9017.5019.300.00-110240.17%
GOOGL220121P011900002021-03-05 1:53PM EST1,190.0019.6017.9019.60+0.50+2.62%17940.06%
GOOGL220121P011950002021-03-05 12:24PM EST1,195.0019.8518.2020.000.00-101040.00%
GOOGL220121P012000002021-03-05 12:30PM EST1,200.0021.9018.5020.300.00-370239.88%
GOOGL220121P012050002021-03-05 12:28PM EST1,205.0020.6218.9020.700.00-61939.81%
GOOGL220121P012100002021-03-05 12:24PM EST1,210.0020.9519.2021.100.00-103239.74%
GOOGL220121P012150002021-03-05 12:28PM EST1,215.0021.3319.5021.300.00-61039.57%
GOOGL220121P012200002021-02-16 11:28AM EST1,220.0016.7519.9021.800.00-36339.54%
GOOGL220121P012250002021-03-05 2:59PM EST1,225.0019.7020.3022.200.00-22939.46%
GOOGL220121P012300002021-02-16 11:28AM EST1,230.0017.2020.6022.500.00-13139.33%
GOOGL220121P012350002021-02-24 2:15PM EST1,235.0020.4021.0023.000.00-27539.29%
GOOGL220121P012400002021-02-26 12:21PM EST1,240.0029.5521.4023.200.00-26339.12%
GOOGL220121P012450002021-03-05 2:59PM EST1,245.0021.0521.8023.200.00-26738.86%
GOOGL220121P012500002021-03-03 10:00AM EST1,250.0023.0022.1024.000.00-117538.94%
GOOGL220121P012550002021-02-25 10:29AM EST1,255.0023.9022.6024.500.00-41638.89%
GOOGL220121P012600002021-02-16 11:27AM EST1,260.0019.2523.0024.700.00-36338.72%
GOOGL220121P012650002021-02-02 1:46PM EST1,265.0037.6021.7023.600.00-1038.01%
GOOGL220121P012700002021-02-02 1:49PM EST1,270.0038.1022.2023.900.00-11437.88%
GOOGL220121P012750002021-02-02 1:48PM EST1,275.0038.8022.6024.300.00-4037.78%
GOOGL220121P012800002021-02-16 11:26AM EST1,280.0020.8524.6026.300.00-212738.32%
GOOGL220121P012900002021-03-04 1:40PM EST1,290.0029.1025.5027.200.00-54938.16%
GOOGL220121P013000002021-03-05 3:27PM EST1,300.0025.2026.3028.500.00-352938.13%
GOOGL220121P013100002021-01-26 3:13PM EST1,310.0037.7023.5037.500.00-10112540.72%
GOOGL220121P013200002021-02-01 1:38PM EST1,320.0050.9026.3028.000.00-2036.92%
GOOGL220121P013300002021-02-22 3:37PM EST1,330.0029.7529.3031.300.00-33537.58%
GOOGL220121P013400002021-02-16 11:26AM EST1,340.0025.9530.5031.900.00-15537.27%
GOOGL220121P013500002021-02-19 12:35PM EST1,350.0028.4031.6033.800.00-48637.38%
GOOGL220121P013600002021-02-26 3:21PM EST1,360.0037.3032.5034.200.00-22337.00%
GOOGL220121P013700002021-02-23 11:40AM EST1,370.0035.3633.7036.100.00-25337.08%
GOOGL220121P013800002021-03-01 1:54PM EST1,380.0035.9034.7036.600.00-116336.72%
GOOGL220121P014000002021-03-04 2:11PM EST1,400.0041.4037.2039.000.00-241936.41%
GOOGL220121P014200002021-03-04 9:47AM EST1,420.0042.1539.8041.400.00-115536.06%
GOOGL220121P014400002021-03-04 12:54PM EST1,440.0045.8042.4044.100.00-117735.77%
GOOGL220121P014600002021-03-05 10:24AM EST1,460.0048.1445.2048.000.00-19135.75%
GOOGL220121P014800002021-03-05 10:42AM EST1,480.0051.7548.2050.000.00-211235.21%
GOOGL220121P015000002021-03-05 3:27PM EST1,500.0047.0051.9054.00-1.80-3.69%743035.13%
GOOGL220121P015200002021-03-04 12:47PM EST1,520.0057.7054.9057.900.00-112034.98%
GOOGL220121P015400002021-03-04 12:54PM EST1,540.0063.1058.7060.500.00-19534.50%
GOOGL220121P015600002021-03-04 12:54PM EST1,560.0067.1062.3065.000.00-24734.41%
GOOGL220121P015800002021-03-04 12:54PM EST1,580.0071.3065.9067.800.00-111133.92%
GOOGL220121P016000002021-03-04 12:54PM EST1,600.0075.8070.3073.600.00-141534.01%
GOOGL220121P016200002021-03-05 3:01PM EST1,620.0070.4074.5076.800.00-35733.55%
GOOGL220121P016400002021-03-04 12:54PM EST1,640.0085.3079.2081.200.00-19133.28%
GOOGL220121P016600002021-03-04 1:40PM EST1,660.0093.4083.6087.600.00-107433.35%
GOOGL220121P016800002021-03-05 11:23AM EST1,680.00100.2088.8091.300.00-69432.89%
GOOGL220121P017000002021-03-08 11:29AM EST1,700.0088.1894.4098.50+0.58+0.66%131533.01%
GOOGL220121P017200002021-03-05 3:01PM EST1,720.0094.2099.30102.700.00-315332.58%
GOOGL220121P017400002021-03-05 12:17PM EST1,740.00115.50104.80108.500.00-225332.38%
GOOGL220121P017600002021-03-05 1:52PM EST1,760.00111.10111.00115.100.00-2625632.27%
GOOGL220121P017800002021-03-01 12:39PM EST1,780.00121.50117.80122.100.00-111132.19%
GOOGL220121P018000002021-03-08 9:31AM EST1,800.00121.38124.20129.60+4.94+4.24%163532.14%
GOOGL220121P018200002021-03-04 9:54AM EST1,820.00141.80130.40136.400.00-37231.95%
GOOGL220121P018400002021-03-04 3:10PM EST1,840.00145.67137.60143.400.00-609931.75%
GOOGL220121P018600002021-03-04 3:10PM EST1,860.00153.09144.90150.000.00-509331.46%
GOOGL220121P018800002021-02-26 11:54AM EST1,880.00176.30152.60157.600.00-35331.29%
GOOGL220121P019000002021-03-05 11:40AM EST1,900.00170.19160.50165.800.00-516331.16%
GOOGL220121P019200002021-03-05 11:40AM EST1,920.00178.49168.80173.600.00-511130.93%
GOOGL220121P019400002021-03-08 1:40PM EST1,940.00180.10177.30183.20+10.51+6.20%88730.93%
GOOGL220121P019600002021-02-25 1:06PM EST1,960.00213.10185.70191.600.00-16830.72%
GOOGL220121P019800002021-03-08 1:39PM EST1,980.00196.10194.80201.40+6.38+3.36%17330.66%
GOOGL220121P020000002021-03-08 12:46PM EST2,000.00201.50203.70210.60+10.06+5.25%131530.49%
GOOGL220121P020500002021-03-04 3:41PM EST2,050.00210.00227.90233.90-30.80-12.79%17929.95%
GOOGL220121P021000002021-03-08 10:48AM EST2,100.00239.25254.20262.40-1.75-0.73%66529.88%
GOOGL220121P021500002021-02-22 2:58PM EST2,150.00286.60281.90288.300.00-13329.25%
GOOGL220121P022000002021-03-04 3:44PM EST2,200.00325.00310.90319.000.00-33029.04%
GOOGL220121P022500002021-02-25 3:58PM EST2,250.00380.14342.30349.700.00-11428.62%
GOOGL220121P023000002021-02-16 11:07AM EST2,300.00348.50375.80384.500.00-2328.54%
GOOGL220121P024000002021-02-23 9:55AM EST2,400.00492.65445.40452.600.00-2427.56%
GOOGL220121P025000002021-03-05 9:31AM EST2,500.00522.60520.80529.400.00-14927.04%
GOOGL220121P026000002021-03-01 10:10AM EST2,600.00619.50601.60609.900.00--126.31%
GOOGL220121P030000002021-03-05 11:29AM EST3,000.00983.00958.50968.000.00-1322.15%