UK markets open in 6 hours 19 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,821.03-16.92 (-0.60%)
At close: 04:00PM EST
2,830.00 +8.97 (+0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121C005400002021-11-12 9:32AM EST540.002,391.702,274.802,290.400.00-3092176.90%
GOOGL220121C005600002021-10-25 10:06AM EST560.002,169.762,279.202,295.600.00-330269.23%
GOOGL220121C005700002021-08-31 9:57AM EST570.002,327.932,152.602,167.500.00-4440.00%
GOOGL220121C005800002021-11-19 9:36AM EST580.002,427.902,234.802,250.500.00-120169.97%
GOOGL220121C005900002021-08-19 2:55PM EST590.002,123.302,217.602,235.700.00-119192.70%
GOOGL220121C006000002021-10-25 9:58AM EST600.002,131.032,239.602,255.600.00-225132258.23%
GOOGL220121C006200002021-08-31 9:16AM EST620.002,275.712,102.702,118.000.00-111100.00%
GOOGL220121C006400002021-08-18 9:19AM EST640.002,099.802,168.402,186.000.00-14184.51%
GOOGL220121C006600002021-08-17 12:46PM EST660.002,064.402,147.902,166.000.00-10180.77%
GOOGL220121C006800002021-10-18 8:53AM EST680.002,159.952,292.302,309.500.00-1219400.76%
GOOGL220121C007000002021-11-12 9:32AM EST700.002,231.902,114.902,129.200.00-3096142.53%
GOOGL220121C007200002021-12-01 10:06AM EST720.002,175.982,095.002,111.50+165.84+8.25%730152.88%
GOOGL220121C007400002021-10-28 8:55AM EST740.002,178.852,099.902,115.800.00-5121224.61%
GOOGL220121C007600002021-10-25 9:05AM EST760.001,982.132,080.502,095.800.00-22220.87%
GOOGL220121C007800002021-08-17 10:25AM EST780.001,972.002,028.102,046.000.00-10160.64%
GOOGL220121C008000002021-10-26 8:37AM EST800.002,000.002,042.602,055.800.00-140214.43%
GOOGL220121C008200002021-08-17 12:46PM EST820.001,905.101,988.702,006.400.00-10156.41%
GOOGL220121C008400002021-08-17 1:07PM EST840.001,894.401,968.701,986.200.00-20152.65%
GOOGL220121C008600002021-08-19 1:50PM EST860.001,848.301,948.201,966.200.00-13149.83%
GOOGL220121C008800002021-08-19 8:48AM EST880.001,819.001,929.101,946.500.00-120148.30%
GOOGL220121C009000002021-10-28 12:55PM EST900.002,016.401,940.301,956.000.00-129193.99%
GOOGL220121C009200002021-11-08 2:30PM EST920.002,065.041,895.201,909.400.00-418118.29%
GOOGL220121C009400002021-11-08 2:30PM EST940.002,045.171,875.201,889.600.00-45117.11%
GOOGL220121C009600002021-08-19 1:50PM EST960.001,749.001,849.001,866.900.00-37139.30%
GOOGL220121C009800002021-08-25 4:20PM EST980.001,423.951,856.401,873.600.00-2418175.90%
GOOGL220121C010000002021-11-22 12:15PM EST1,000.001,938.741,815.201,831.500.00-5257118.13%
GOOGL220121C010200002021-08-25 4:20PM EST1,020.001,556.701,816.801,834.700.00-243170.92%
GOOGL220121C010400002021-11-10 3:11PM EST1,040.001,873.211,775.301,791.500.00-16114.22%
GOOGL220121C010600002021-08-25 4:20PM EST1,060.001,078.001,776.801,793.900.00-119164.47%
GOOGL220121C010800002021-08-25 4:20PM EST1,080.001,496.501,757.001,774.900.00-120162.47%
GOOGL220121C010900002021-08-25 4:20PM EST1,090.001,192.831,747.001,763.400.00-17160.01%
GOOGL220121C011000002021-10-18 8:52AM EST1,100.001,747.601,874.101,890.000.00-4100273.82%
GOOGL220121C011100002021-10-07 2:27PM EST1,110.001,682.151,863.801,876.200.00-121270.22%
GOOGL220121C011200002021-11-10 2:31PM EST1,120.001,789.321,695.401,711.500.00-249106.52%
GOOGL220121C011300002021-08-25 4:20PM EST1,130.001,446.901,707.201,723.900.00-125155.02%
GOOGL220121C011400002021-11-09 12:30PM EST1,140.001,831.001,675.401,691.000.00-3041103.16%
GOOGL220121C011500002021-09-24 8:58AM EST1,150.001,674.701,598.801,608.600.00-1740.00%
GOOGL220121C011600002021-11-09 12:08PM EST1,160.001,805.521,655.401,669.700.00-3413696.97%
GOOGL220121C011700002021-08-25 4:20PM EST1,170.00592.001,667.201,683.800.00-16149.67%
GOOGL220121C011800002021-11-09 2:15PM EST1,180.001,784.261,635.501,649.700.00-3211595.59%
GOOGL220121C011850002021-08-25 4:20PM EST1,185.001,107.821,652.401,669.200.00-19148.14%
GOOGL220121C011900002021-10-29 11:16AM EST1,190.001,766.121,651.001,666.300.00-423151.08%
GOOGL220121C011950002021-08-25 4:20PM EST1,195.00604.391,642.401,660.400.00-57147.63%
GOOGL220121C012000002021-11-09 2:36PM EST1,200.001,762.111,615.501,631.000.00-4428697.99%
GOOGL220121C012050002021-08-25 4:20PM EST1,205.00377.911,632.401,649.000.00-14145.47%
GOOGL220121C012100002021-08-25 4:20PM EST1,210.001,074.701,627.401,644.100.00-117144.90%
GOOGL220121C012150002021-08-25 4:20PM EST1,215.00688.201,622.401,639.700.00-213144.66%
GOOGL220121C012200002021-11-09 12:05PM EST1,220.001,745.581,595.501,611.100.00-238896.50%
GOOGL220121C012250002021-11-10 11:09AM EST1,225.001,715.001,590.501,606.000.00-11995.78%
GOOGL220121C012300002021-08-25 4:20PM EST1,230.001,347.601,607.401,625.500.00-115143.29%
GOOGL220121C012350002021-08-25 4:20PM EST1,235.001,218.501,602.601,619.500.00-514142.18%
GOOGL220121C012400002021-11-09 12:07PM EST1,240.001,723.461,573.501,589.800.00-228281.52%
GOOGL220121C012450002021-08-25 4:20PM EST1,245.001,060.341,592.601,610.600.00-14141.63%
GOOGL220121C012500002021-11-26 9:47AM EST1,250.001,625.001,565.601,579.800.00-15590.34%
GOOGL220121C012550002021-08-25 4:20PM EST1,255.001,172.001,582.601,600.700.00-19140.47%
GOOGL220121C012600002021-11-09 12:28PM EST1,260.001,711.521,555.601,569.800.00-4212589.51%
GOOGL220121C012650002021-08-25 4:20PM EST1,265.00893.601,572.601,590.000.00-16138.83%
GOOGL220121C012700002021-08-25 4:20PM EST1,270.00893.951,567.601,585.700.00-16138.65%
GOOGL220121C012750002021-11-26 9:51AM EST1,275.001,588.001,539.101,555.000.00-1683.31%
GOOGL220121C012800002021-11-09 12:31PM EST1,280.001,691.851,534.001,551.100.00-329186.89%
GOOGL220121C012900002021-08-25 4:20PM EST1,290.001,022.701,547.801,565.800.00-111136.45%
GOOGL220121C013000002021-11-26 9:32AM EST1,300.001,579.101,515.601,531.100.00-122589.95%
GOOGL220121C013100002021-08-25 4:20PM EST1,310.00963.211,528.001,546.000.00-115134.33%
GOOGL220121C013200002021-11-09 11:10AM EST1,320.001,641.891,495.701,511.200.00-128588.80%
GOOGL220121C013300002021-10-18 10:37AM EST1,330.001,509.481,643.101,660.000.00-31227.12%
GOOGL220121C013400002021-11-23 9:36AM EST1,340.001,595.001,475.701,490.100.00-110284.33%
GOOGL220121C013500002021-10-27 9:11AM EST1,350.001,504.001,490.501,506.600.00-1107131.45%
GOOGL220121C013600002021-11-09 11:48AM EST1,360.001,606.531,455.701,470.000.00-29182.50%
GOOGL220121C013700002021-08-25 4:20PM EST1,370.001,047.201,469.301,486.500.00-129128.48%
GOOGL220121C013800002021-11-09 2:53PM EST1,380.001,586.971,435.801,452.400.00-826886.76%
GOOGL220121C014000002021-11-09 1:55PM EST1,400.001,564.571,414.001,430.100.00-222474.12%
GOOGL220121C014200002021-11-12 9:41AM EST1,420.001,498.841,395.001,412.000.00-115281.14%
GOOGL220121C014400002021-09-08 11:39AM EST1,440.001,431.741,352.701,365.800.00-161020.00%
GOOGL220121C014600002021-10-27 9:04AM EST1,460.001,384.251,381.301,396.900.00-3131119.90%
GOOGL220121C014800002021-11-16 11:51AM EST1,480.001,488.191,335.101,350.300.00-113172.85%
GOOGL220121C015000002021-11-26 9:50AM EST1,500.001,403.461,316.001,330.300.00-140173.68%
GOOGL220121C015200002021-11-10 1:54PM EST1,520.001,402.901,297.601,311.600.00-111177.67%
GOOGL220121C015400002021-11-26 9:53AM EST1,540.001,326.001,276.101,290.400.00-111271.31%
GOOGL220121C015600002021-12-01 10:12AM EST1,560.001,344.651,256.201,271.70+28.65+2.18%219772.60%
GOOGL220121C015800002021-11-19 10:25AM EST1,580.001,427.831,236.301,250.600.00-398769.36%
GOOGL220121C016000002021-12-01 10:12AM EST1,600.001,304.801,216.401,230.60-103.15-7.33%227168.19%
GOOGL220121C016200002021-11-23 9:36AM EST1,620.001,315.501,196.401,213.000.00-19570.72%
GOOGL220121C016400002021-11-11 1:29PM EST1,640.001,286.851,176.501,192.000.00-111068.00%
GOOGL220121C016600002021-11-16 2:48PM EST1,660.001,307.771,156.601,174.000.00-216469.51%
GOOGL220121C016800002021-11-16 11:51AM EST1,680.001,288.741,136.701,154.000.00-113668.24%
GOOGL220121C017000002021-11-26 11:21AM EST1,700.001,147.431,116.801,133.900.00-152866.85%
GOOGL220121C017200002021-12-01 3:16PM EST1,720.001,138.041,096.901,114.00-97.86-7.92%314465.72%
GOOGL220121C017400002021-11-24 10:06AM EST1,740.001,165.261,077.101,093.300.00-423463.77%
GOOGL220121C017600002021-11-30 11:28AM EST1,760.001,120.001,057.301,074.000.00-136463.46%
GOOGL220121C017800002021-11-10 10:09AM EST1,780.001,168.351,037.401,053.500.00-117561.68%
GOOGL220121C018000002021-11-30 12:51PM EST1,800.001,060.191,017.501,034.600.00-594061.62%
GOOGL220121C018200002021-11-09 10:36AM EST1,820.001,151.08997.701,014.800.00-111460.68%
GOOGL220121C018400002021-11-10 1:46PM EST1,840.001,089.30978.00994.500.00-215259.35%
GOOGL220121C018600002021-11-23 12:16PM EST1,860.001,031.85958.10972.400.00-112756.06%
GOOGL220121C018800002021-11-16 12:05PM EST1,880.001,086.38938.30953.800.00-19856.38%
GOOGL220121C019000002021-11-30 10:36AM EST1,900.001,001.00918.60934.000.00-119755.55%
GOOGL220121C019200002021-11-26 9:50AM EST1,920.00943.00898.80914.300.00-34354.70%
GOOGL220121C019400002021-11-24 12:05PM EST1,940.00975.29879.20896.000.00-16755.09%
GOOGL220121C019600002021-11-15 12:32PM EST1,960.001,010.52859.50874.900.00-18953.20%
GOOGL220121C019800002021-11-24 2:49PM EST1,980.00933.00839.80856.500.00-121053.29%
GOOGL220121C020000002021-11-26 9:32AM EST2,000.00885.00820.20837.200.00-156252.74%
GOOGL220121C020500002021-11-23 12:21PM EST2,050.00851.35771.20788.000.00-112550.61%
GOOGL220121C021000002021-11-30 12:51PM EST2,100.00765.19722.50739.500.00-669956.18%
GOOGL220121C021500002021-12-01 3:55PM EST2,150.00689.00673.60690.20-16.50-2.34%317753.10%
GOOGL220121C022000002021-12-01 3:55PM EST2,200.00641.05625.40641.50-19.48-2.95%135950.41%
GOOGL220121C022500002021-11-24 12:55PM EST2,250.00672.40577.60593.200.00-244147.90%
GOOGL220121C023000002021-11-30 3:06PM EST2,300.00566.40530.60546.500.00-155846.16%
GOOGL220121C023500002021-11-30 3:53PM EST2,350.00502.55483.30499.000.00-19443.79%
GOOGL220121C024000002021-11-30 3:53PM EST2,400.00456.05438.20453.800.00-176042.28%
GOOGL220121C024500002021-11-22 11:58AM EST2,450.00496.10392.80406.700.00-125339.70%
GOOGL220121C025000002021-12-01 12:18PM EST2,500.00425.00350.40361.20+50.55+13.50%1169637.55%
GOOGL220121C025500002021-11-26 10:43AM EST2,550.00362.35307.80322.500.00-413437.39%
GOOGL220121C026000002021-12-01 11:26AM EST2,600.00342.80267.60280.10+51.80+17.80%141,09535.48%
GOOGL220121C026500002021-11-26 9:30AM EST2,650.00276.95229.00241.500.00-213034.26%
GOOGL220121C027000002021-12-01 3:54PM EST2,700.00207.00192.40205.00+2.00+0.98%1758933.06%
GOOGL220121C027500002021-11-30 3:51PM EST2,750.00172.17160.40171.900.00-330332.13%
GOOGL220121C027850002021-12-01 1:28PM EST2,785.00171.79139.10150.10-17.31-9.15%56331.43%
GOOGL220121C027900002021-12-01 3:19PM EST2,790.00151.30135.60146.40-33.62-18.18%74231.16%
GOOGL220121C027950002021-12-01 1:49PM EST2,795.00159.70133.40144.10-13.80-7.95%111331.22%
GOOGL220121C028000002021-12-01 3:59PM EST2,800.00135.50130.50141.20-7.05-4.95%7970531.13%
GOOGL220121C028500002021-12-01 3:59PM EST2,850.00109.43105.80114.10-4.27-3.76%5542230.30%
GOOGL220121C028650002021-12-01 3:59PM EST2,865.00102.0398.00106.50-8.97-8.08%182530.03%
GOOGL220121C028700002021-12-01 2:27PM EST2,870.00120.0095.50103.80+5.00+4.35%3829.89%
GOOGL220121C028750002021-12-01 3:10PM EST2,875.00108.5793.50101.40+2.90+2.74%10529.81%
GOOGL220121C028800002021-12-01 3:11PM EST2,880.00106.0091.5099.50-0.10-0.09%172029.84%
GOOGL220121C028850002021-12-01 2:32PM EST2,885.00113.0089.0097.50+2.90+2.63%61929.85%
GOOGL220121C028900002021-12-01 10:08AM EST2,890.00118.0087.0095.50+18.30+18.36%61329.84%
GOOGL220121C028950002021-12-01 2:55PM EST2,895.00106.0085.0093.40-13.00-10.92%1429.80%
GOOGL220121C029000002021-12-01 3:59PM EST2,900.0086.6086.0090.70-2.40-2.70%12156729.62%
GOOGL220121C029050002021-12-01 2:59PM EST2,905.00100.5081.0089.00+5.50+5.79%132929.66%
GOOGL220121C029100002021-12-01 3:03PM EST2,910.0094.0079.0087.00+0.31+0.33%31529.63%
GOOGL220121C029150002021-12-01 1:30PM EST2,915.0099.5077.2085.50+16.50+19.88%52729.71%
GOOGL220121C029200002021-12-01 2:38PM EST2,920.0095.6075.4083.50+7.35+8.33%143629.66%
GOOGL220121C029250002021-12-01 1:30PM EST2,925.0090.6873.9082.10+3.38+3.87%71229.75%
GOOGL220121C029300002021-12-01 3:17PM EST2,930.0081.5071.8080.00+2.60+3.30%183829.66%
GOOGL220121C029350002021-12-01 3:59PM EST2,935.0073.5070.7076.70-4.20-5.41%22729.27%
GOOGL220121C029400002021-12-01 2:38PM EST2,940.0086.6067.9074.50+8.40+10.74%43529.14%
GOOGL220121C029450002021-12-01 12:59PM EST2,945.0084.5067.0074.70-15.30-15.33%11629.60%
GOOGL220121C029500002021-12-01 3:58PM EST2,950.0069.6665.4071.30-1.64-2.30%6865829.15%
GOOGL220121C029550002021-11-29 3:53PM EST2,955.0091.8063.6071.300.00-71429.56%
GOOGL220121C029600002021-12-01 12:59PM EST2,960.0078.0062.0067.90+6.25+8.71%75629.09%
GOOGL220121C029650002021-11-29 3:44PM EST2,965.0091.9060.2066.300.00-4729.07%
GOOGL220121C029700002021-12-01 9:42AM EST2,970.0073.8558.3066.40+7.41+11.15%13229.49%
GOOGL220121C029750002021-11-30 10:22AM EST2,975.0083.2956.6062.700.00-21028.91%
GOOGL220121C029800002021-12-01 1:38PM EST2,980.0070.6055.6063.40+1.60+2.32%61729.48%
GOOGL220121C029850002021-11-24 3:17PM EST2,985.0082.3054.1061.600.00-11629.38%
GOOGL220121C029900002021-11-30 1:20PM EST2,990.0058.5052.9060.000.00-127029.33%
GOOGL220121C029950002021-12-01 12:29PM EST2,995.0069.1051.8058.80+11.50+19.97%31129.38%
GOOGL220121C030000002021-12-01 3:56PM EST3,000.0052.9050.3055.50+0.40+0.76%3211,68728.86%
GOOGL220121C030050002021-12-01 9:33AM EST3,005.0058.5549.1056.30-12.75-17.88%38129.43%
GOOGL220121C030100002021-12-01 2:31PM EST3,010.0062.2047.9052.70+8.45+15.72%15228.80%
GOOGL220121C030150002021-11-29 3:53PM EST3,015.0067.6046.3050.800.00-2428.63%
GOOGL220121C030200002021-12-01 1:09PM EST3,020.0056.7645.5052.50+5.96+11.73%52029.45%
GOOGL220121C030250002021-12-01 2:27PM EST3,025.0056.3044.1050.90+5.40+10.61%28329.35%
GOOGL220121C030300002021-12-01 2:17PM EST3,030.0051.0042.9047.30-13.00-20.31%131728.67%
GOOGL220121C030350002021-12-01 12:30PM EST3,035.0056.0041.9048.60-7.10-11.25%2429.38%
GOOGL220121C030400002021-11-29 1:40PM EST3,040.0062.0040.7047.300.00-44029.34%
GOOGL220121C030450002021-11-24 3:10PM EST3,045.0060.4039.5046.000.00-1429.29%
GOOGL220121C030500002021-12-01 3:51PM EST3,050.0042.0039.6045.00+0.09+0.21%3847529.33%
GOOGL220121C030550002021-11-29 3:44PM EST3,055.0057.8037.3044.100.00-14329.39%
GOOGL220121C030600002021-11-29 3:49PM EST3,060.0055.7036.5043.300.00-2729.47%
GOOGL220121C030650002021-12-01 12:14PM EST3,065.0048.4535.5039.60-3.15-6.10%1828.66%
GOOGL220121C030700002021-12-01 3:42PM EST3,070.0040.0034.6038.70+3.05+8.25%3412228.70%
GOOGL220121C031000002021-12-01 3:58PM EST3,100.0031.7129.4033.10+0.71+2.29%12390328.70%
GOOGL220121C031500002021-12-01 3:30PM EST3,150.0023.7822.4025.40-0.12-0.50%6860528.77%
GOOGL220121C032000002021-12-01 3:31PM EST3,200.0017.7017.2020.200.00-1321,34629.22%
GOOGL220121C032500002021-12-01 2:46PM EST3,250.0015.5012.9015.00+2.10+15.67%452529.13%
GOOGL220121C033000002021-12-01 3:55PM EST3,300.0011.2510.0014.20+0.60+5.63%421,63130.92%
GOOGL220121C033500002021-12-01 1:52PM EST3,350.009.557.5010.20+0.25+2.69%1078430.57%
GOOGL220121C034000002021-12-01 3:38PM EST3,400.007.004.908.30-0.10-1.41%3977431.14%
GOOGL220121C034500002021-12-01 3:51PM EST3,450.004.604.2010.00-0.70-13.21%1217334.33%
GOOGL220121C035000002021-12-01 3:06PM EST3,500.004.453.305.20+0.45+11.25%520331.87%
GOOGL220121C035500002021-12-01 3:47PM EST3,550.003.902.605.10-0.20-4.88%29533.43%
GOOGL220121C036000002021-12-01 2:38PM EST3,600.003.202.054.50+0.21+7.02%1449734.31%
GOOGL220121C037000002021-11-30 1:28PM EST3,700.002.250.953.600.00-2215636.10%
GOOGL220121C038000002021-12-01 2:36PM EST3,800.001.801.255.50+0.10+5.88%15041.74%
GOOGL220121C039000002021-11-29 3:03PM EST3,900.001.351.254.200.00-26642.78%
GOOGL220121C040000002021-12-01 2:37PM EST4,000.001.150.952.00+0.15+15.00%231040.99%
GOOGL220121C041000002021-11-30 10:05AM EST4,100.001.170.001.750.00-120042.70%
GOOGL220121C042000002021-11-30 10:35AM EST4,200.001.150.001.500.00-76644.19%
GOOGL220121C043000002021-12-01 2:17PM EST4,300.000.650.600.95-0.05-7.14%17044.04%
GOOGL220121C044000002021-11-29 2:59PM EST4,400.000.510.001.100.00-17946.88%
GOOGL220121C045000002021-12-01 2:56PM EST4,500.000.500.350.70+0.05+11.11%1656246.61%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002021-12-01 10:11AM EST540.000.050.000.050.00-1331124.22%
GOOGL220121P005600002021-11-16 12:27PM EST560.000.030.000.050.00-2154121.09%
GOOGL220121P005700002021-11-16 10:07AM EST570.000.050.000.050.00-1126119.92%
GOOGL220121P005800002021-11-16 10:12AM EST580.000.050.000.050.00-144118.75%
GOOGL220121P005900002021-11-16 10:14AM EST590.000.050.000.050.00-186117.19%
GOOGL220121P006000002021-11-11 11:10AM EST600.000.130.000.250.00-3158130.47%
GOOGL220121P006200002021-10-21 11:45AM EST620.000.040.004.300.00-176168.60%
GOOGL220121P006400002021-10-21 11:45AM EST640.000.040.002.000.00-132151.32%
GOOGL220121P006600002021-10-21 11:45AM EST660.000.040.004.300.00-120161.79%
GOOGL220121P006800002021-10-21 11:45AM EST680.000.030.004.300.00-122158.56%
GOOGL220121P007000002021-12-01 10:11AM EST700.000.070.000.20-0.01-12.50%1257115.63%
GOOGL220121P007200002021-10-26 12:30PM EST720.000.100.000.500.00-134122.07%
GOOGL220121P007400002021-08-25 4:21PM EST740.002.650.000.500.00-137119.73%
GOOGL220121P007600002021-11-10 6:52AM EST760.002.030.004.300.00-172146.53%
GOOGL220121P007800002021-08-25 4:21PM EST780.002.640.000.550.00-130192116.11%
GOOGL220121P008000002021-11-24 2:21PM EST800.000.010.000.100.00-41,04299.61%
GOOGL220121P008200002021-11-08 3:38PM EST820.000.050.001.350.00-10137121.58%
GOOGL220121P008400002021-11-08 3:38PM EST840.000.050.000.600.00-10273110.45%
GOOGL220121P008600002021-11-04 9:54AM EST860.000.050.000.600.00-1318108.40%
GOOGL220121P008800002021-11-03 11:12AM EST880.000.100.000.650.00-195107.13%
GOOGL220121P009000002021-09-07 8:30AM EST900.000.400.000.000.00-228650.00%
GOOGL220121P009200002021-10-25 10:04AM EST920.000.100.000.550.00-1218101.66%
GOOGL220121P009400002021-08-25 4:21PM EST940.007.900.002.400.00-360115.50%
GOOGL220121P009600002021-08-25 4:21PM EST960.006.200.002.450.00-1251113.67%
GOOGL220121P009800002021-11-12 12:03PM EST980.000.050.000.700.00-221898.24%
GOOGL220121P010000002021-11-24 11:48AM EST1,000.000.450.000.400.00-571291.80%
GOOGL220121P010200002021-08-16 12:32PM EST1,020.000.850.004.800.00-10116.59%
GOOGL220121P010400002021-11-08 9:56AM EST1,040.000.050.000.500.00-528890.14%
GOOGL220121P010600002021-10-19 2:22PM EST1,060.000.120.004.200.00-1486110.56%
GOOGL220121P010800002021-08-25 4:21PM EST1,080.002.750.002.600.00-151102.54%
GOOGL220121P010900002021-11-10 6:52AM EST1,090.001.200.004.300.00-2125107.91%
GOOGL220121P011000002021-11-24 2:20PM EST1,100.000.100.000.250.00-247780.47%
GOOGL220121P011100002021-08-26 10:02AM EST1,110.001.000.001.250.00-107292.19%
GOOGL220121P011200002021-11-24 2:21PM EST1,120.000.100.001.450.00-232592.77%
GOOGL220121P011300002021-08-25 4:21PM EST1,130.002.700.002.700.00-109498.41%
GOOGL220121P011400002021-11-10 6:52AM EST1,140.001.200.004.400.00-13165103.44%
GOOGL220121P011500002021-08-25 4:21PM EST1,150.001.500.002.700.00-88696.63%
GOOGL220121P011600002021-12-01 3:16PM EST1,160.000.250.000.70+0.20+400.00%318883.23%
GOOGL220121P011700002021-08-25 4:21PM EST1,170.003.080.001.400.00-710488.28%
GOOGL220121P011800002021-09-28 2:58PM EST1,180.001.000.000.600.00-118480.57%
GOOGL220121P011850002021-09-16 8:47AM EST1,185.000.800.000.800.00-110282.37%
GOOGL220121P011900002021-10-13 9:26AM EST1,190.000.700.000.450.00-37877.78%
GOOGL220121P011950002021-08-25 4:21PM EST1,195.001.950.002.900.00-31693.53%
GOOGL220121P012000002021-11-16 11:22AM EST1,200.000.200.000.400.00-868776.27%
GOOGL220121P012050002021-08-25 4:21PM EST1,205.003.700.003.000.00-61993.04%
GOOGL220121P012100002021-11-10 6:52AM EST1,210.003.700.004.400.00-23097.08%
GOOGL220121P012150002021-08-25 4:21PM EST1,215.005.300.002.950.00-11292.02%
GOOGL220121P012200002021-09-15 2:59PM EST1,220.000.450.000.900.00-810080.66%
GOOGL220121P012250002021-10-11 8:30AM EST1,225.000.970.000.450.00-12675.29%
GOOGL220121P012300002021-11-10 6:52AM EST1,230.001.180.004.400.00-23195.34%
GOOGL220121P012350002021-08-25 4:21PM EST1,235.003.700.003.100.00-17490.89%
GOOGL220121P012400002021-11-01 8:32AM EST1,240.001.860.000.800.00-16578.27%
GOOGL220121P012450002021-08-25 4:21PM EST1,245.0012.100.003.200.00-16690.41%
GOOGL220121P012500002021-11-17 2:11PM EST1,250.000.250.000.800.00-118277.54%
GOOGL220121P012550002021-10-01 1:02PM EST1,255.001.550.000.600.00-11575.15%
GOOGL220121P012600002021-11-10 6:52AM EST1,260.001.360.104.400.00-1019593.03%
GOOGL220121P012650002021-08-25 4:21PM EST1,265.0037.600.003.300.00-11889.10%
GOOGL220121P012700002021-10-12 2:29PM EST1,270.001.000.000.500.00-41272.90%
GOOGL220121P012750002021-08-25 4:21PM EST1,275.004.400.003.200.00-112787.95%
GOOGL220121P012800002021-11-19 3:43PM EST1,280.000.200.000.850.00-1007175.88%
GOOGL220121P012900002021-08-24 2:19PM EST1,290.001.880.003.300.00-15287.07%
GOOGL220121P013000002021-11-18 3:14PM EST1,300.000.150.000.850.00-147074.46%
GOOGL220121P013100002021-10-28 2:55PM EST1,310.000.300.001.750.00-314379.47%
GOOGL220121P013200002021-11-03 11:19AM EST1,320.000.200.000.900.00-411673.49%
GOOGL220121P013300002021-11-10 6:52AM EST1,330.002.770.104.400.00-33387.24%
GOOGL220121P013400002021-11-17 9:30AM EST1,340.000.500.000.900.00-15772.12%
GOOGL220121P013500002021-10-19 1:49PM EST1,350.000.500.004.800.00-119186.37%
GOOGL220121P013600002021-09-28 2:59PM EST1,360.002.370.001.900.00-108176.51%
GOOGL220121P013700002021-08-25 4:21PM EST1,370.004.500.103.700.00-1015482.28%
GOOGL220121P013800002021-11-26 11:11AM EST1,380.000.650.001.000.00-109670.17%
GOOGL220121P014000002021-12-01 3:59PM EST1,400.000.530.001.05+0.33+165.00%638869.19%
GOOGL220121P014200002021-11-24 1:21PM EST1,420.000.300.001.100.00-1418368.19%
GOOGL220121P014400002021-12-01 3:16PM EST1,440.000.010.001.15-0.42-97.67%315867.21%
GOOGL220121P014600002021-11-30 3:59PM EST1,460.000.480.001.200.00-811466.21%
GOOGL220121P014800002021-11-23 2:48PM EST1,480.000.700.001.250.00-528965.21%
GOOGL220121P015000002021-11-30 1:01PM EST1,500.000.450.101.100.00-263863.67%
GOOGL220121P015200002021-11-23 10:38AM EST1,520.000.380.001.450.00-2312663.71%
GOOGL220121P015400002021-11-29 9:58AM EST1,540.000.450.001.500.00-211562.70%
GOOGL220121P015600002021-11-24 1:22PM EST1,560.000.520.001.600.00-112461.89%
GOOGL220121P015800002021-11-23 10:37AM EST1,580.000.550.001.700.00-313661.07%
GOOGL220121P016000002021-11-29 2:33PM EST1,600.000.350.001.800.00-252460.24%
GOOGL220121P016200002021-11-23 9:38AM EST1,620.000.390.001.90-0.16-29.09%212559.39%
GOOGL220121P016400002021-11-30 11:34AM EST1,640.000.510.002.900.00-19861.19%
GOOGL220121P016600002021-11-22 9:56AM EST1,660.000.550.005.900.00-1316165.87%
GOOGL220121P016800002021-11-29 3:10PM EST1,680.000.500.103.400.00-218760.13%
GOOGL220121P017000002021-11-19 9:33AM EST1,700.002.100.102.000.00-451755.29%
GOOGL220121P017200002021-11-17 9:44AM EST1,720.000.530.106.200.00-1019762.50%
GOOGL220121P017400002021-12-01 10:46AM EST1,740.000.450.206.30-0.15-25.00%133161.47%
GOOGL220121P017600002021-11-01 11:04AM EST1,760.001.310.206.300.00-1531360.18%
GOOGL220121P017800002021-11-09 10:27AM EST1,780.001.000.306.500.00-117059.30%
GOOGL220121P018000002021-12-01 1:17PM EST1,800.000.700.401.80-0.30-30.00%371,23553.05%
GOOGL220121P018200002021-12-01 1:07PM EST1,820.000.700.505.10-0.40-36.36%910955.15%
GOOGL220121P018400002021-12-01 12:54PM EST1,840.000.750.603.40-0.40-34.78%1021551.44%
GOOGL220121P018600002021-10-04 1:46PM EST1,860.0012.900.801.650.00-215149.00%
GOOGL220121P018800002021-11-10 12:09PM EST1,880.001.300.103.800.00-19153.96%
GOOGL220121P019000002021-12-01 2:47PM EST1,900.001.401.204.20-0.20-12.50%1943050.06%
GOOGL220121P019200002021-12-01 12:18PM EST1,920.000.951.454.20-0.80-45.71%215552.32%
GOOGL220121P019400002021-12-01 11:53AM EST1,940.001.101.654.50-0.85-43.59%513151.67%
GOOGL220121P019600002021-12-01 11:54AM EST1,960.001.201.854.80-0.95-44.19%1112850.99%
GOOGL220121P019800002021-12-01 12:08PM EST1,980.001.452.105.60-0.85-36.96%2314651.09%
GOOGL220121P020000002021-12-01 2:47PM EST2,000.002.402.505.60-0.42-14.89%701,07549.84%
GOOGL220121P020500002021-12-01 2:17PM EST2,050.003.103.406.70-0.20-6.06%144448.32%
GOOGL220121P021000002021-11-30 3:59PM EST2,100.004.933.408.000.00-153746.79%
GOOGL220121P021500002021-12-01 2:18PM EST2,150.004.915.909.50-0.59-10.73%1063845.23%
GOOGL220121P022000002021-12-01 3:50PM EST2,200.008.207.6011.90+1.29+18.67%1659744.20%
GOOGL220121P022500002021-12-01 3:50PM EST2,250.0010.609.8014.10+4.96+87.94%1545542.65%
GOOGL220121P023000002021-12-01 3:55PM EST2,300.0014.0212.5017.00+3.12+28.62%1586541.29%
GOOGL220121P023500002021-12-01 3:55PM EST2,350.0017.1715.9020.00+4.17+32.08%4266239.66%
GOOGL220121P024000002021-12-01 3:44PM EST2,400.0018.1820.0024.60+2.25+14.12%347838.55%
GOOGL220121P024500002021-12-01 3:50PM EST2,450.0025.7524.9028.50+3.75+17.05%4340736.73%
GOOGL220121P025000002021-12-01 3:55PM EST2,500.0031.7531.9035.00+7.15+29.07%10589535.63%
GOOGL220121P025500002021-12-01 3:50PM EST2,550.0036.7038.4044.50+4.40+13.62%7447835.09%
GOOGL220121P026000002021-12-01 3:56PM EST2,600.0046.8548.6051.60+4.55+10.76%8665233.23%
GOOGL220121P026500002021-12-01 3:40PM EST2,650.0051.9058.5063.50+1.20+2.37%5754832.33%
GOOGL220121P027000002021-12-01 3:56PM EST2,700.0071.2072.0079.50+7.01+10.92%681,05231.91%
GOOGL220121P027500002021-12-01 3:56PM EST2,750.0088.6088.2096.30+8.20+10.20%8555631.01%
GOOGL220121P027850002021-12-01 3:58PM EST2,785.00102.03101.40108.20+10.53+11.51%728130.02%
GOOGL220121P027900002021-12-01 3:59PM EST2,790.00106.49103.50114.10+10.14+10.52%1642730.86%
GOOGL220121P027950002021-12-01 3:58PM EST2,795.00106.13102.50115.80+7.68+7.80%1025230.68%
GOOGL220121P028000002021-12-01 3:58PM EST2,800.00110.75105.00115.00+10.50+10.47%531,50529.90%
GOOGL220121P028500002021-12-01 3:40PM EST2,850.00117.00129.00138.60+0.90+0.78%201,14029.24%
GOOGL220121P028650002021-12-01 11:25AM EST2,865.0091.50136.50149.10-32.50-26.21%720429.72%
GOOGL220121P028700002021-12-01 10:46AM EST2,870.0093.96139.50150.60-19.08-16.88%1211929.38%
GOOGL220121P028750002021-12-01 3:06PM EST2,875.00121.20141.50155.70+28.95+31.38%11529.90%
GOOGL220121P028800002021-12-01 3:01PM EST2,880.00120.19145.00158.30-18.45-13.31%25629.81%
GOOGL220121P028850002021-12-01 11:55AM EST2,885.00100.00147.50157.20-16.00-13.79%12228.83%
GOOGL220121P028900002021-12-01 3:44PM EST2,890.00137.41150.70164.20+21.71+18.76%72629.79%
GOOGL220121P028950002021-12-01 3:41PM EST2,895.00135.90153.50166.40+15.55+12.92%21829.58%
GOOGL220121P029000002021-12-01 3:56PM EST2,900.00158.49156.50169.40+8.82+5.89%361,01729.56%
GOOGL220121P029050002021-11-30 11:39AM EST2,905.00128.10158.50169.600.00-33028.85%
GOOGL220121P029100002021-11-30 10:23AM EST2,910.00131.90163.60174.00+18.90+16.73%33529.16%
GOOGL220121P029150002021-11-30 3:59PM EST2,915.00156.23165.00177.100.00-85529.14%
GOOGL220121P029200002021-11-29 3:49PM EST2,920.00137.90168.50180.90+27.70+25.14%32529.28%
GOOGL220121P029250002021-11-30 11:47AM EST2,925.00150.00170.50184.700.00-2729.42%
GOOGL220121P029300002021-11-29 3:54PM EST2,930.00127.73174.90185.400.00-1928.79%
GOOGL220121P029350002021-11-30 11:46AM EST2,935.00154.60177.50191.500.00-3729.48%
GOOGL220121P029400002021-11-24 10:22AM EST2,940.00132.10180.50192.000.00--328.78%
GOOGL220121P029450002021-11-22 11:33AM EST2,945.00113.20184.40196.300.00--529.01%
GOOGL220121P029500002021-12-01 1:55PM EST2,950.00153.00187.70201.10+24.37+18.95%262729.37%
GOOGL220121P029600002021-12-01 12:59PM EST2,960.00151.00194.20206.60+19.00+14.39%77429.03%
GOOGL220121P029650002021-11-22 3:14PM EST2,965.00115.30197.50208.700.00--128.68%
GOOGL220121P029700002021-12-01 9:34AM EST2,970.00163.10200.70212.10+62.10+61.49%11028.65%
GOOGL220121P029800002021-11-19 12:39PM EST2,980.00105.55207.60221.900.00-101029.37%
GOOGL220121P029850002021-11-23 10:07AM EST2,985.00156.17211.40225.300.00-2229.32%
GOOGL220121P029900002021-11-29 2:10PM EST2,990.00151.50214.50228.400.00-4429.19%
GOOGL220121P029950002021-11-22 10:47AM EST2,995.00130.45218.60232.100.00-1929.21%
GOOGL220121P030000002021-12-01 3:19PM EST3,000.00202.70221.80233.50+3.70+1.86%10934228.60%
GOOGL220121P030050002021-12-01 10:46AM EST3,005.00163.50225.40236.30+3.40+2.12%3328.36%
GOOGL220121P030150002021-11-23 10:07AM EST3,015.00175.14232.70246.400.00-2229.09%
GOOGL220121P030300002021-11-24 1:37PM EST3,030.00175.00242.00257.300.00--2028.97%
GOOGL220121P030400002021-11-22 10:15AM EST3,040.00148.96250.00265.400.00--1029.10%
GOOGL220121P030500002021-11-29 3:56PM EST3,050.00189.00259.10274.200.00-112429.41%
GOOGL220121P030700002021-11-29 9:30AM EST3,070.00231.66275.10287.500.00-107028.66%
GOOGL220121P031000002021-12-01 2:18PM EST3,100.00267.90300.70314.30-10.10-3.63%215429.46%
GOOGL220121P031500002021-11-30 1:19PM EST3,150.00322.36345.00355.300.00-54029.13%
GOOGL220121P032000002021-12-01 2:18PM EST3,200.00352.90390.10401.50-13.66-3.73%24830.23%
GOOGL220121P032500002021-11-30 2:39PM EST3,250.00402.82432.50447.300.00-21630.79%
GOOGL220121P033000002021-11-30 2:39PM EST3,300.00449.32480.00494.200.00-21931.51%
GOOGL220121P033500002021-11-17 9:32AM EST3,350.00406.10526.00541.900.00-1532.34%
GOOGL220121P034000002021-10-21 1:14PM EST3,400.00585.95424.90438.400.00-5100.00%
GOOGL220121P034500002021-10-21 1:14PM EST3,450.00634.45470.70485.500.00-470.00%
GOOGL220121P035000002021-10-28 9:35AM EST3,500.00600.00648.70663.500.00-270.00%
GOOGL220121P035500002021-11-12 11:55AM EST3,550.00599.75722.80737.400.00-1136.76%
GOOGL220121P036000002021-11-22 9:41AM EST3,600.00622.42772.60787.000.00-6838.13%
GOOGL220121P037000002021-08-19 1:37PM EST3,700.00993.40876.50894.700.00--147.53%
GOOGL220121P039000002021-11-10 6:52AM EST3,900.001,186.90986.701,092.900.00--552.98%
GOOGL220121P040000002021-11-19 9:47AM EST4,000.001,001.601,171.901,186.000.00-1249.51%
GOOGL220121P041000002021-11-22 9:37AM EST4,100.001,111.631,271.901,286.000.00-8252.30%
GOOGL220121P042000002021-11-22 9:32AM EST4,200.001,300.151,371.901,386.000.00-1754.99%
GOOGL220121P043000002021-11-30 11:41AM EST4,300.001,431.151,471.901,486.000.00-2657.59%
GOOGL220121P044000002021-10-27 9:04AM EST4,400.001,556.631,545.701,561.100.00-310.00%
GOOGL220121P045000002021-10-28 8:36AM EST4,500.001,583.301,645.701,660.900.00-210.00%