UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,402.22-32.65 (-1.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121C005400002021-04-20 11:37AM EDT540.001,719.801,760.001,778.500.00-2250.00%
GOOGL220121C005600002021-04-20 11:23AM EDT560.001,708.601,725.201,735.100.00-170.00%
GOOGL220121C005700002020-10-09 11:50AM EDT570.00938.931,188.001,197.500.00-30300.00%
GOOGL220121C005800002021-01-08 10:35AM EDT580.001,208.001,507.501,517.500.00-170.00%
GOOGL220121C005900002021-02-09 1:01PM EDT590.001,497.081,508.501,518.500.00-13150.00%
GOOGL220121C006000002021-06-10 9:40AM EDT600.001,833.001,800.501,812.500.00-14183.86%
GOOGL220121C006200002020-07-09 5:00PM EDT620.00510.000.000.000.00--70.00%
GOOGL220121C006400002020-07-09 5:00PM EDT640.00794.780.000.000.00-110.00%
GOOGL220121C006600002020-10-12 2:15PM EDT660.00927.401,113.501,123.000.00-140.00%
GOOGL220121C006800002020-07-09 5:00PM EDT680.00473.000.000.000.00-130.00%
GOOGL220121C007000002021-01-21 4:20PM EDT700.001,194.051,388.501,398.500.00-10190.00%
GOOGL220121C007200002021-04-19 2:51PM EDT720.001,573.431,547.001,561.000.00-250.00%
GOOGL220121C007400002020-07-09 5:00PM EDT740.00735.200.000.000.00--20.00%
GOOGL220121C007600002021-02-03 11:26AM EDT760.001,300.001,338.501,348.000.00-210.00%
GOOGL220121C007800002021-04-13 12:18PM EDT780.001,477.321,448.101,462.500.00-1100.00%
GOOGL220121C008000002021-06-14 11:42AM EDT800.001,628.001,602.001,614.500.00-64270.76%
GOOGL220121C008200002020-06-18 1:48PM EDT820.00654.49720.00730.000.00-140.00%
GOOGL220121C008400002021-04-19 2:09PM EDT840.001,452.451,428.501,442.600.00-210.00%
GOOGL220121C008600002020-07-28 12:03PM EDT860.00684.00793.50803.000.00-110.00%
GOOGL220121C008800002021-04-29 1:58PM EDT880.001,517.551,472.501,489.600.00-14230.00%
GOOGL220121C009000002021-04-19 2:52PM EDT900.001,394.481,369.001,386.000.00-52300.00%
GOOGL220121C009200002021-04-29 1:57PM EDT920.001,477.351,433.501,450.000.00-12220.00%
GOOGL220121C009400002020-08-03 1:12PM EDT940.00583.89815.50825.500.00-150.00%
GOOGL220121C009600002021-02-19 4:25PM EDT960.001,145.001,072.501,081.500.00-120.00%
GOOGL220121C009800002021-04-29 2:23PM EDT980.001,423.951,372.701,390.800.00-24180.00%
GOOGL220121C010000002021-06-07 11:30AM EDT1,000.001,390.001,404.501,417.000.00-231460.75%
GOOGL220121C010200002021-04-29 1:51PM EDT1,020.001,379.901,333.501,351.400.00-2430.00%
GOOGL220121C010400002021-06-18 9:56AM EDT1,040.001,378.601,361.501,377.50+46.02+3.45%1756.71%
GOOGL220121C010600002021-02-16 12:09PM EDT1,060.001,078.001,000.001,009.500.00-1220.00%
GOOGL220121C010800002021-05-20 10:23AM EDT1,080.001,217.001,321.101,338.000.00-12054.45%
GOOGL220121C010900002021-05-11 2:50PM EDT1,090.001,192.831,327.001,340.900.00-1066.55%
GOOGL220121C011000002021-05-28 3:56PM EDT1,100.001,265.441,306.001,318.000.00-211656.10%
GOOGL220121C011100002021-05-11 2:50PM EDT1,110.001,318.001,326.001,338.20+144.67+12.33%42975.54%
GOOGL220121C011200002021-06-14 3:01PM EDT1,120.001,299.001,286.501,298.50-23.37-1.77%12855.44%
GOOGL220121C011300002021-01-20 4:40PM EDT1,130.00782.13972.00982.000.00-19290.00%
GOOGL220121C011400002021-04-29 12:23PM EDT1,140.001,251.401,215.001,233.300.00-1210.00%
GOOGL220121C011500002021-04-23 3:34PM EDT1,150.001,165.001,145.001,163.200.00-1840.00%
GOOGL220121C011600002021-06-11 3:45PM EDT1,160.001,273.901,247.001,259.000.00-17953.64%
GOOGL220121C011700002021-01-04 1:24PM EDT1,170.00592.00909.50919.500.00-160.00%
GOOGL220121C011800002021-04-01 9:41AM EDT1,180.00935.001,176.101,189.900.00-10130.00%
GOOGL220121C011850002021-03-17 11:12AM EDT1,185.001,107.821,106.101,113.80+216.30+24.26%1100.00%
GOOGL220121C011900002020-07-09 5:00PM EDT1,190.00227.700.000.000.00-3230.00%
GOOGL220121C011950002020-11-20 2:36PM EDT1,195.00604.39567.50585.500.00-570.00%
GOOGL220121C012000002021-05-28 12:36PM EDT1,200.001,183.821,207.501,220.000.00-121552.09%
GOOGL220121C012050002020-08-04 3:40PM EDT1,205.00377.91537.00546.500.00-140.00%
GOOGL220121C012100002021-05-11 3:04PM EDT1,210.001,074.701,209.401,221.400.00-11759.71%
GOOGL220121C012150002021-02-01 11:54AM EDT1,215.00688.20851.00859.400.00-2130.00%
GOOGL220121C012200002021-02-09 12:11PM EDT1,220.00889.61886.60895.500.00-170.00%
GOOGL220121C012250002021-05-20 2:28PM EDT1,225.001,091.401,183.501,195.500.00-13151.35%
GOOGL220121C012300002021-02-16 12:11PM EDT1,230.00918.55838.00847.000.00-1160.00%
GOOGL220121C012350002021-06-17 11:45AM EDT1,235.001,218.501,172.001,185.500.00-51450.19%
GOOGL220121C012400002021-06-08 10:58AM EDT1,240.001,176.021,168.501,177.900.00-11653.11%
GOOGL220121C012450002021-04-27 2:45PM EDT1,245.001,060.341,120.001,138.000.00-140.00%
GOOGL220121C012500002021-05-13 9:40AM EDT1,250.00986.801,182.401,190.300.00-26462.98%
GOOGL220121C012550002021-04-28 9:53AM EDT1,255.001,172.001,120.701,130.700.00-190.00%
GOOGL220121C012600002021-06-08 10:58AM EDT1,260.001,156.521,149.001,161.000.00-92154.05%
GOOGL220121C012650002021-02-16 11:35AM EDT1,265.00893.60815.50824.200.00-160.00%
GOOGL220121C012700002021-02-16 11:35AM EDT1,270.00893.95810.70819.400.00-160.00%
GOOGL220121C012750002021-03-19 3:01PM EDT1,275.00789.841,019.001,026.700.00-190.00%
GOOGL220121C012800002021-03-05 3:59PM EDT1,280.00847.34885.00894.500.00-170.00%
GOOGL220121C012900002021-05-10 11:45AM EDT1,290.001,022.701,123.001,138.000.00-11152.04%
GOOGL220121C013000002021-06-15 9:30AM EDT1,300.001,160.001,109.501,122.000.00-219952.40%
GOOGL220121C013100002021-03-31 10:41AM EDT1,310.00963.211,049.001,064.000.00-1160.00%
GOOGL220121C013200002021-04-20 10:32AM EDT1,320.00987.45980.50989.200.00-2240.00%
GOOGL220121C013300002021-03-30 11:07AM EDT1,330.00747.351,081.801,091.000.00-1350.15%
GOOGL220121C013400002021-04-29 11:17AM EDT1,340.001,076.001,022.501,039.400.00-1320.00%
GOOGL220121C013500002021-06-17 10:21AM EDT1,350.001,092.301,061.001,073.500.00-214950.50%
GOOGL220121C013600002021-05-10 9:55AM EDT1,360.00959.021,054.801,070.100.00-33653.32%
GOOGL220121C013700002021-04-29 11:17AM EDT1,370.001,047.20993.401,011.200.00-1290.00%
GOOGL220121C013800002021-05-14 9:30AM EDT1,380.00893.801,055.301,071.400.00-128157.87%
GOOGL220121C014000002021-06-11 1:14PM EDT1,400.001,038.251,012.001,024.500.00-3617448.33%
GOOGL220121C014200002021-05-05 9:30AM EDT1,420.00925.27955.30970.700.00-11110.00%
GOOGL220121C014400002021-06-15 1:16PM EDT1,440.001,009.00973.00986.000.00-18846.96%
GOOGL220121C014600002021-05-11 11:06AM EDT1,460.00812.00965.90977.500.00-1050.87%
GOOGL220121C014800002021-03-31 11:56AM EDT1,480.00802.39887.00901.100.00-1920.00%
GOOGL220121C015000002021-06-15 3:41PM EDT1,500.00931.24911.10928.00-11.89-1.26%151944.76%
GOOGL220121C015200002021-05-26 10:29AM EDT1,520.00928.86896.00909.000.00-359744.17%
GOOGL220121C015400002021-05-25 3:26PM EDT1,540.00845.10877.00890.000.00-28443.57%
GOOGL220121C015600002021-04-23 3:53PM EDT1,560.00770.40754.90773.500.00-11930.00%
GOOGL220121C015800002021-04-23 9:39AM EDT1,580.00707.50737.10754.800.00-1630.00%
GOOGL220121C016000002021-06-04 2:24PM EDT1,600.00818.35815.50833.000.00-134641.70%
GOOGL220121C016200002021-06-01 12:22PM EDT1,620.00775.90800.00814.000.00-16941.06%
GOOGL220121C016400002021-06-18 10:35AM EDT1,640.00795.12778.20795.00+19.20+2.47%37040.42%
GOOGL220121C016600002021-06-03 2:46PM EDT1,660.00717.60763.00776.500.00-112539.93%
GOOGL220121C016800002021-05-20 1:15PM EDT1,680.00661.00745.00758.000.00-112039.43%
GOOGL220121C017000002021-06-17 2:53PM EDT1,700.00764.50726.00739.000.00-153638.75%
GOOGL220121C017200002021-06-09 3:13PM EDT1,720.00717.87707.50721.000.00-112638.38%
GOOGL220121C017400002021-06-04 2:44PM EDT1,740.00685.50689.00702.500.00-119437.83%
GOOGL220121C017600002021-06-04 2:44PM EDT1,760.00667.50671.00684.000.00-136337.27%
GOOGL220121C017800002021-05-21 3:53PM EDT1,780.00568.03652.50666.000.00-115636.84%
GOOGL220121C018000002021-06-15 3:41PM EDT1,800.00651.00634.50648.00-10.12-1.53%195936.38%
GOOGL220121C018200002021-06-17 2:11PM EDT1,820.00663.80616.50626.800.00-16035.06%
GOOGL220121C018400002021-06-15 2:19PM EDT1,840.00628.48599.00611.000.00-117635.15%
GOOGL220121C018600002021-06-01 9:44AM EDT1,860.00571.14581.00591.300.00-110134.23%
GOOGL220121C018800002021-06-18 11:11AM EDT1,880.00578.54563.50573.80+4.42+0.77%17733.84%
GOOGL220121C019000002021-06-16 11:35AM EDT1,900.00573.03546.00556.400.00-223333.44%
GOOGL220121C019200002021-06-02 11:52AM EDT1,920.00515.85529.00542.200.00-19833.74%
GOOGL220121C019400002021-06-14 1:50PM EDT1,940.00537.50511.50522.200.00-26432.71%
GOOGL220121C019600002021-06-10 12:42PM EDT1,960.00522.71491.40505.300.00-211232.35%
GOOGL220121C019800002021-06-09 10:38AM EDT1,980.00508.78478.00491.700.00-118332.63%
GOOGL220121C020000002021-06-18 2:31PM EDT2,000.00480.49462.10472.20-15.36-3.10%870531.68%
GOOGL220121C020500002021-06-18 2:31PM EDT2,050.00439.68421.90431.90-19.22-4.19%917530.87%
GOOGL220121C021000002021-06-18 3:45PM EDT2,100.00400.00382.80393.00-19.00-4.53%666930.12%
GOOGL220121C021500002021-06-17 12:56PM EDT2,150.00372.55344.50355.800.00-215029.44%
GOOGL220121C022000002021-06-18 10:40AM EDT2,200.00321.41310.60320.40-16.64-4.92%339128.82%
GOOGL220121C022500002021-06-18 1:39PM EDT2,250.00292.18277.40286.80-6.62-2.22%433428.23%
GOOGL220121C023000002021-06-18 10:02AM EDT2,300.00255.30246.20255.20-9.70-3.66%255427.69%
GOOGL220121C023500002021-06-16 3:11PM EDT2,350.00227.00216.90225.80-16.51-6.78%29727.21%
GOOGL220121C024000002021-06-18 3:38PM EDT2,400.00195.00190.60198.60-23.00-10.55%1573226.78%
GOOGL220121C024500002021-06-18 3:24PM EDT2,450.00178.00165.80173.70-11.27-5.95%224726.39%
GOOGL220121C025000002021-06-18 3:43PM EDT2,500.00151.50146.70151.00-15.50-9.28%1849526.04%
GOOGL220121C025500002021-06-18 3:16PM EDT2,550.00129.30123.90130.60-15.12-10.47%410825.73%
GOOGL220121C026000002021-06-18 3:13PM EDT2,600.00113.41106.30112.40-10.59-8.54%141,10125.47%
GOOGL220121C026500002021-06-18 2:31PM EDT2,650.0099.4790.8096.30+2.36+2.43%55025.25%
GOOGL220121C027000002021-06-18 1:15PM EDT2,700.0085.0078.0082.20-7.00-7.61%652625.06%
GOOGL220121C027500002021-06-16 2:58PM EDT2,750.0069.2765.5069.900.00-711224.91%
GOOGL220121C028000002021-06-18 11:13AM EDT2,800.0060.8052.0059.30-4.72-7.20%622624.79%
GOOGL220121C028500002021-06-18 11:13AM EDT2,850.0051.6043.0050.20-2.94-5.39%32724.71%
GOOGL220121C029000002021-06-17 1:26PM EDT2,900.0043.0035.7042.40-5.25-10.88%95824.64%
GOOGL220121C029500002021-06-18 11:17AM EDT2,950.0036.1630.2035.90-0.95-2.56%152024.63%
GOOGL220121C030000002021-06-17 3:28PM EDT3,000.0031.4024.0030.40-2.68-7.86%2280924.65%
GOOGL220121C030500002021-06-18 3:30PM EDT3,050.0025.6020.2025.80-2.20-7.91%22224.70%
GOOGL220121C031000002021-06-17 3:55PM EDT3,100.0023.8017.1023.10-0.40-1.65%214725.10%
GOOGL220121C031500002021-06-18 12:13PM EDT3,150.0018.4514.0018.70-0.69-3.61%21224.86%
GOOGL220121C032000002021-06-18 3:10PM EDT3,200.0015.5810.8016.00-0.07-0.45%411924.98%
GOOGL220121C032500002021-06-14 2:30PM EDT3,250.0014.6011.2013.800.00-14725.14%
GOOGL220121C033000002021-06-11 1:37PM EDT3,300.0012.937.5012.000.00-87625.33%
GOOGL220121C033500002021-06-18 11:47AM EDT3,350.009.905.5010.50-1.50-13.16%232325.56%
GOOGL220121C034000002021-06-14 1:40PM EDT3,400.009.488.809.300.00-210325.82%
GOOGL220121C034500002021-06-14 3:46PM EDT3,450.008.644.508.300.00-1826.12%
GOOGL220121C035000002021-06-14 10:46AM EDT3,500.007.602.807.400.00-102226.39%
GOOGL220121C035500002021-06-18 12:13PM EDT3,550.006.062.006.70-0.50-7.62%62426.72%
GOOGL220121C036000002021-06-18 12:13PM EDT3,600.005.445.506.10-0.25-4.39%415927.06%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002021-06-18 3:15PM EDT540.000.300.250.35-0.17-36.17%213766.60%
GOOGL220121P005600002021-06-11 11:47AM EDT560.000.620.301.050.00-22970.31%
GOOGL220121P005700002021-06-09 12:36PM EDT570.000.670.355.600.00-4382.68%
GOOGL220121P005800002021-02-10 4:30PM EDT580.000.700.851.650.00-1673.39%
GOOGL220121P005900002021-06-17 1:43PM EDT590.000.750.455.600.00-16580.94%
GOOGL220121P006000002021-05-26 2:58PM EDT600.000.700.505.000.00-116178.99%
GOOGL220121P006200002021-05-21 2:34PM EDT620.000.850.255.700.00-17577.99%
GOOGL220121P006400002021-06-09 1:04PM EDT640.000.930.005.800.00-22575.96%
GOOGL220121P006600002021-02-01 10:38AM EDT660.001.151.252.100.00-23069.26%
GOOGL220121P006800002021-03-04 3:29PM EDT680.002.080.104.800.00-12071.02%
GOOGL220121P007000002021-06-16 1:51PM EDT700.001.150.101.150.00-424559.34%
GOOGL220121P007200002021-03-11 4:27PM EDT720.002.350.851.600.00-303462.43%
GOOGL220121P007400002021-03-17 12:29PM EDT740.002.650.801.600.00-13760.91%
GOOGL220121P007600002021-05-10 3:58PM EDT760.001.800.151.950.00-76858.70%
GOOGL220121P007800002021-04-26 2:08PM EDT780.001.501.051.850.00-618159.61%
GOOGL220121P008000002021-06-18 9:38AM EDT800.001.600.456.600.00-284165.42%
GOOGL220121P008200002021-04-05 9:30AM EDT820.001.980.000.000.00-206625.00%
GOOGL220121P008400002021-04-28 10:48AM EDT840.001.301.452.200.00-1027357.46%
GOOGL220121P008600002021-03-08 3:41PM EDT860.005.701.952.700.00-431858.00%
GOOGL220121P008800002021-03-08 3:18PM EDT880.006.102.152.900.00-49357.39%
GOOGL220121P009000002021-06-18 9:41AM EDT900.002.152.104.40+0.10+4.88%4020858.15%
GOOGL220121P009200002021-03-08 2:41PM EDT920.007.102.307.400.00-31860.35%
GOOGL220121P009400002021-03-08 2:56PM EDT940.007.903.604.500.00-36057.53%
GOOGL220121P009600002021-03-25 10:02AM EDT960.006.200.557.400.00-125156.17%
GOOGL220121P009800002021-04-28 9:30AM EDT980.002.500.000.000.00-225125.00%
GOOGL220121P010000002021-06-14 12:25PM EDT1,000.002.901.058.200.00-164455.09%
GOOGL220121P010200002021-04-09 12:27PM EDT1,020.004.300.607.700.00-1053.07%
GOOGL220121P010400002021-06-18 2:48PM EDT1,040.003.403.305.70+0.10+3.03%2028752.60%
GOOGL220121P010600002021-06-18 10:31AM EDT1,060.004.203.505.90+0.40+10.53%15740651.85%
GOOGL220121P010800002021-05-27 2:08PM EDT1,080.004.403.804.700.00-15150.76%
GOOGL220121P010900002021-05-06 11:17AM EDT1,090.004.901.906.700.00-2010253.15%
GOOGL220121P011000002021-06-01 10:54AM EDT1,100.005.004.006.000.00-5147150.18%
GOOGL220121P011100002021-05-17 12:33PM EDT1,110.005.800.709.800.00-107150.03%
GOOGL220121P011200002021-03-08 2:29PM EDT1,120.0015.202.5011.500.00-19651.88%
GOOGL220121P011300002021-06-16 12:05PM EDT1,130.004.104.307.200.00-209451.58%
GOOGL220121P011400002021-03-08 2:30PM EDT1,140.0016.306.006.900.00-112950.10%
GOOGL220121P011500002021-05-18 2:45PM EDT1,150.005.904.104.900.00-108347.43%
GOOGL220121P011600002021-03-08 2:20PM EDT1,160.0017.303.5013.000.00-115851.16%
GOOGL220121P011700002021-03-08 2:31PM EDT1,170.0018.206.807.600.00-18749.90%
GOOGL220121P011800002021-06-04 3:41PM EDT1,180.005.732.858.200.00-517850.03%
GOOGL220121P011850002021-05-10 11:35AM EDT1,185.006.652.207.000.00-110348.42%
GOOGL220121P011900002021-05-10 11:34AM EDT1,190.006.532.307.100.00-28048.28%
GOOGL220121P011950002021-05-10 11:45AM EDT1,195.006.802.507.300.00-31648.25%
GOOGL220121P012000002021-06-18 2:26PM EDT1,200.005.505.308.60+0.10+1.85%11983949.39%
GOOGL220121P012050002021-05-10 11:33AM EDT1,205.006.502.756.300.00-61946.56%
GOOGL220121P012100002021-05-10 11:45AM EDT1,210.007.202.006.800.00-33246.91%
GOOGL220121P012150002021-06-16 1:53PM EDT1,215.005.305.508.900.00-11248.91%
GOOGL220121P012200002021-04-16 3:01PM EDT1,220.007.587.108.000.00-107347.73%
GOOGL220121P012250002021-03-05 3:59PM EDT1,225.0019.706.0015.000.00-22953.51%
GOOGL220121P012300002021-02-16 12:28PM EDT1,230.0017.2018.3020.100.00-13156.10%
GOOGL220121P012350002021-02-24 3:15PM EDT1,235.0020.4010.5016.500.00-27551.83%
GOOGL220121P012400002021-02-26 1:21PM EDT1,240.0029.5511.0016.800.00-26351.86%
GOOGL220121P012450002021-04-01 2:38PM EDT1,245.0012.102.157.900.00-16646.36%
GOOGL220121P012500002021-05-26 1:51PM EDT1,250.007.106.108.000.00-118146.21%
GOOGL220121P012550002021-04-30 9:42AM EDT1,255.007.892.0010.700.00-11648.48%
GOOGL220121P012600002021-03-25 12:45PM EDT1,260.0018.204.309.200.00-35746.88%
GOOGL220121P012650002021-02-02 2:46PM EDT1,265.0037.6021.7023.600.00-1056.13%
GOOGL220121P012700002021-03-30 11:07AM EDT1,270.0016.886.808.300.00-11445.52%
GOOGL220121P012750002021-03-23 11:34AM EDT1,275.0017.004.609.600.00-2046.49%
GOOGL220121P012800002021-06-04 11:08AM EDT1,280.007.366.6010.000.00-212546.59%
GOOGL220121P012900002021-06-14 3:00PM EDT1,290.006.303.907.900.00-15244.14%
GOOGL220121P013000002021-06-16 2:14PM EDT1,300.007.196.708.100.00-148843.85%
GOOGL220121P013100002021-06-11 11:47AM EDT1,310.007.134.508.300.00-215243.56%
GOOGL220121P013200002021-06-02 2:03PM EDT1,320.008.654.308.500.00-26743.27%
GOOGL220121P013300002021-06-11 12:40PM EDT1,330.007.374.808.700.00-23342.97%
GOOGL220121P013400002021-05-03 10:20AM EDT1,340.0010.908.509.900.00-16743.54%
GOOGL220121P013500002021-06-15 2:27PM EDT1,350.007.503.709.200.00-1022242.46%
GOOGL220121P013600002021-05-26 9:45AM EDT1,360.0010.054.209.400.00-52442.16%
GOOGL220121P013700002021-06-14 9:43AM EDT1,370.008.004.209.700.00-1011641.93%
GOOGL220121P013800002021-06-02 1:36PM EDT1,380.0010.244.909.900.00-224941.63%
GOOGL220121P014000002021-06-15 2:28PM EDT1,400.0010.009.2010.50+0.80+8.70%143641.16%
GOOGL220121P014200002021-06-18 10:47AM EDT1,420.0010.005.7011.00-0.68-6.37%516540.59%
GOOGL220121P014400002021-06-11 12:11PM EDT1,440.009.979.8011.600.00-216440.09%
GOOGL220121P014600002021-05-18 2:21PM EDT1,460.0016.009.8010.700.00-110338.54%
GOOGL220121P014800002021-06-11 12:07PM EDT1,480.0011.176.5012.900.00-212439.10%
GOOGL220121P015000002021-06-18 2:14PM EDT1,500.0013.1010.8013.60+1.30+11.02%1856738.62%
GOOGL220121P015200002021-05-17 12:42PM EDT1,520.0020.208.4015.800.00-212538.96%
GOOGL220121P015400002021-05-26 9:46AM EDT1,540.0017.909.5015.200.00-411037.71%
GOOGL220121P015600002021-06-14 12:19PM EDT1,560.0013.8010.4016.100.00-18537.27%
GOOGL220121P015800002021-05-18 9:53AM EDT1,580.0021.9013.7014.900.00-1715035.74%
GOOGL220121P016000002021-06-17 3:25PM EDT1,600.0014.7712.2017.900.00-350036.35%
GOOGL220121P016200002021-05-24 1:17PM EDT1,620.0023.0613.2019.000.00-58535.95%
GOOGL220121P016400002021-05-17 12:33PM EDT1,640.0030.2613.9022.300.00-1011536.47%
GOOGL220121P016600002021-06-07 1:45PM EDT1,660.0022.7018.5021.300.00-112035.13%
GOOGL220121P016800002021-05-12 3:37PM EDT1,680.0045.7015.6024.000.00-119935.30%
GOOGL220121P017000002021-06-15 2:40PM EDT1,700.0020.1017.9023.900.00-153534.34%
GOOGL220121P017200002021-06-17 3:25PM EDT1,720.0020.9819.3025.400.00-316733.98%
GOOGL220121P017400002021-06-08 10:10AM EDT1,740.0026.8620.6026.900.00-229833.59%
GOOGL220121P017600002021-06-14 3:31PM EDT1,760.0024.3822.5028.600.00-229033.25%
GOOGL220121P017800002021-06-08 10:10AM EDT1,780.0030.3324.4030.400.00-212932.91%
GOOGL220121P018000002021-06-18 10:09AM EDT1,800.0030.0027.5035.00+1.70+6.01%11,07933.38%
GOOGL220121P018200002021-06-09 3:29PM EDT1,820.0031.1630.8035.700.00-110832.64%
GOOGL220121P018400002021-06-18 3:25PM EDT1,840.0033.6031.1036.50+1.56+4.87%221231.92%
GOOGL220121P018600002021-06-18 3:25PM EDT1,860.0035.7033.5041.50-0.50-1.38%213132.32%
GOOGL220121P018800002021-06-18 3:26PM EDT1,880.0037.9035.0041.20-0.47-1.22%18331.29%
GOOGL220121P019000002021-06-17 11:41AM EDT1,900.0037.1039.1043.800.00-129430.98%
GOOGL220121P019200002021-06-16 2:07PM EDT1,920.0043.8041.5046.600.00-313830.70%
GOOGL220121P019400002021-06-16 2:07PM EDT1,940.0046.6043.0049.600.00-113330.42%
GOOGL220121P019600002021-06-18 12:03PM EDT1,960.0049.5046.0052.70+1.86+3.90%1412230.14%
GOOGL220121P019800002021-06-18 3:22PM EDT1,980.0051.7049.5056.10+0.10+0.19%114629.88%
GOOGL220121P020000002021-06-18 3:58PM EDT2,000.0057.1453.0059.70+6.29+12.37%156329.63%
GOOGL220121P020500002021-06-18 3:58PM EDT2,050.0066.6566.1069.60-0.64-0.95%137829.01%
GOOGL220121P021000002021-06-16 2:07PM EDT2,100.0070.6077.0080.900.00-135628.42%
GOOGL220121P021500002021-06-18 3:46PM EDT2,150.0087.4089.6093.90+6.40+7.90%313127.88%
GOOGL220121P022000002021-06-18 2:50PM EDT2,200.00101.90104.20108.70+7.57+8.03%1926527.37%
GOOGL220121P022500002021-06-14 10:54AM EDT2,250.00111.80120.50125.500.00-112026.91%
GOOGL220121P023000002021-06-18 3:49PM EDT2,300.00136.20139.20144.40+4.83+3.68%11233126.49%
GOOGL220121P023500002021-06-18 3:24PM EDT2,350.00158.90158.40162.00-4.10-2.52%334225.63%
GOOGL220121P024000002021-06-18 2:50PM EDT2,400.00178.00182.20188.00+11.80+7.10%813925.66%
GOOGL220121P024500002021-06-17 11:34AM EDT2,450.00203.60207.10214.30+10.40+5.38%12525.44%
GOOGL220121P025000002021-06-16 10:38AM EDT2,500.00222.70233.50242.200.00-36525.16%
GOOGL220121P025500002021-06-09 3:07PM EDT2,550.00273.20263.10272.000.00-5624.87%
GOOGL220121P026000002021-06-14 10:37AM EDT2,600.00290.40294.90304.000.00-65624.61%
GOOGL220121P026500002021-06-15 1:12PM EDT2,650.00315.10329.00338.500.00--224.44%
GOOGL220121P027000002021-06-16 10:39AM EDT2,700.00350.80360.60374.000.00-42224.16%
GOOGL220121P028000002021-06-14 10:35AM EDT2,800.00434.00442.60453.600.00--124.21%
GOOGL220121P028500002021-06-15 10:20AM EDT2,850.00458.00483.80492.000.00--523.60%
GOOGL220121P029500002021-05-20 12:05PM EDT2,950.00673.21570.10579.000.00--223.62%
GOOGL220121P030000002021-05-20 12:05PM EDT3,000.00718.66614.90623.000.00-1523.40%
GOOGL220121P031000002021-03-15 12:11AM EDT3,100.001,065.700.000.000.00--00.00%
GOOGL220121P032000002021-03-22 3:37PM EDT3,200.001,165.50929.70939.200.00--050.22%
GOOGL220121P035500002021-05-20 12:25PM EDT3,550.001,249.411,140.901,152.500.00--125.41%
GOOGL220121P036000002021-06-16 2:18PM EDT3,600.001,199.801,190.601,202.000.00-1225.72%