Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,787.02+22.89 (+1.30%)
At close: 1:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00540000 | 2020-11-11 2:01PM EST | 540.00 | 1,212.68 | 1,245.60 | 1,254.50 | 0.00 | - | 20 | 23 | 51.92% |
| GOOGL220121C00560000 | 2020-07-09 4:00PM EST | 560.00 | 488.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00570000 | 2020-10-09 10:50AM EST | 570.00 | 938.93 | 1,188.00 | 1,197.50 | 0.00 | - | 30 | 30 | 0.00% |
| GOOGL220121C00580000 | 2020-10-12 10:04AM EST | 580.00 | 976.54 | 1,191.50 | 1,201.50 | 0.00 | - | 30 | 6 | 0.00% |
| GOOGL220121C00590000 | 2020-11-16 1:14PM EST | 590.00 | 1,188.80 | 1,196.30 | 1,205.00 | 0.00 | - | 10 | 21 | 56.49% |
| GOOGL220121C00600000 | 2020-11-16 1:14PM EST | 600.00 | 1,178.93 | 1,186.50 | 1,195.50 | 0.00 | - | 10 | 24 | 56.30% |
| GOOGL220121C00620000 | 2020-07-09 4:00PM EST | 620.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOOGL220121C00640000 | 2020-07-09 4:00PM EST | 640.00 | 794.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00660000 | 2020-10-12 1:15PM EST | 660.00 | 927.40 | 1,113.50 | 1,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00680000 | 2020-07-09 4:00PM EST | 680.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220121C00700000 | 2020-10-12 1:17PM EST | 700.00 | 889.20 | 1,074.50 | 1,084.50 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL220121C00720000 | 2020-07-09 4:00PM EST | 720.00 | 480.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL220121C00740000 | 2020-07-09 4:00PM EST | 740.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00760000 | 2020-07-09 4:00PM EST | 760.00 | 536.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00780000 | 2020-07-09 4:00PM EST | 780.00 | 620.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| GOOGL220121C00800000 | 2020-11-25 3:54PM EST | 800.00 | 974.34 | 991.50 | 1,000.50 | 0.00 | - | 1 | 47 | 46.71% |
| GOOGL220121C00820000 | 2020-06-18 12:48PM EST | 820.00 | 654.49 | 720.00 | 730.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00840000 | 2020-07-09 4:00PM EST | 840.00 | 375.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00860000 | 2020-07-28 11:03AM EST | 860.00 | 684.00 | 793.50 | 803.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00880000 | 2020-11-17 11:18AM EST | 880.00 | 906.00 | 914.80 | 923.50 | 0.00 | - | 1 | 7 | 43.71% |
| GOOGL220121C00900000 | 2020-11-10 12:00PM EST | 900.00 | 854.68 | 895.70 | 904.50 | 0.00 | - | 2 | 31 | 43.09% |
| GOOGL220121C00920000 | 2020-08-03 9:14AM EST | 920.00 | 596.76 | 832.50 | 842.50 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL220121C00940000 | 2020-08-03 12:12PM EST | 940.00 | 583.89 | 815.50 | 825.50 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL220121C00960000 | 2020-07-09 4:00PM EST | 960.00 | 391.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00980000 | 2020-09-29 1:02PM EST | 980.00 | 522.86 | 678.80 | 687.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL220121C01000000 | 2020-11-20 12:38PM EST | 1,000.00 | 780.00 | 801.80 | 810.80 | 0.00 | - | 1 | 193 | 40.38% |
| GOOGL220121C01020000 | 2020-07-30 2:20PM EST | 1,020.00 | 569.25 | 666.50 | 675.50 | 0.00 | - | 1 | 43 | 0.00% |
| GOOGL220121C01040000 | 2020-09-04 11:15AM EST | 1,040.00 | 553.57 | 470.00 | 480.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C01060000 | 2020-11-24 1:46PM EST | 1,060.00 | 728.26 | 746.60 | 755.60 | 0.00 | - | 1 | 22 | 38.93% |
| GOOGL220121C01080000 | 2020-11-05 9:30AM EST | 1,080.00 | 724.07 | 728.40 | 737.40 | 0.00 | - | 1 | 30 | 38.47% |
| GOOGL220121C01090000 | 2020-11-05 9:30AM EST | 1,090.00 | 715.54 | 719.40 | 728.40 | 0.00 | - | 1 | 10 | 38.27% |
| GOOGL220121C01100000 | 2020-11-27 10:22AM EST | 1,100.00 | 716.00 | 710.40 | 719.40 | +24.90 | +3.60% | 2 | 106 | 38.06% |
| GOOGL220121C01110000 | 2020-11-04 12:07PM EST | 1,110.00 | 691.22 | 701.40 | 710.40 | 0.00 | - | 6 | 32 | 37.84% |
| GOOGL220121C01120000 | 2020-10-12 12:55PM EST | 1,120.00 | 513.61 | 684.00 | 693.50 | 0.00 | - | 2 | 29 | 34.86% |
| GOOGL220121C01130000 | 2020-09-02 8:45AM EST | 1,130.00 | 614.80 | 404.00 | 414.00 | 0.00 | - | 1 | 35 | 0.00% |
| GOOGL220121C01140000 | 2020-09-24 12:55PM EST | 1,140.00 | 380.24 | 546.00 | 556.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL220121C01150000 | 2020-11-04 9:30AM EST | 1,150.00 | 600.20 | 665.90 | 674.90 | 0.00 | - | 1 | 93 | 37.05% |
| GOOGL220121C01160000 | 2020-10-23 9:04AM EST | 1,160.00 | 524.35 | 607.50 | 622.10 | 0.00 | - | 1 | 80 | 0.00% |
| GOOGL220121C01170000 | 2020-10-20 8:33AM EST | 1,170.00 | 440.00 | 624.50 | 634.00 | 0.00 | - | 1 | 6 | 28.64% |
| GOOGL220121C01180000 | 2020-10-12 8:30AM EST | 1,180.00 | 442.21 | 632.50 | 642.00 | 0.00 | - | 1 | 14 | 34.52% |
| GOOGL220121C01185000 | 2020-10-12 8:30AM EST | 1,185.00 | 438.70 | 628.00 | 637.50 | 0.00 | - | 1 | 9 | 34.40% |
| GOOGL220121C01190000 | 2020-07-09 4:00PM EST | 1,190.00 | 227.70 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| GOOGL220121C01195000 | 2020-11-20 1:36PM EST | 1,195.00 | 604.39 | 626.80 | 635.70 | 0.00 | - | 5 | 7 | 36.24% |
| GOOGL220121C01200000 | 2020-11-24 12:24PM EST | 1,200.00 | 594.24 | 622.50 | 631.40 | 0.00 | - | 4 | 178 | 36.16% |
| GOOGL220121C01205000 | 2020-08-04 2:40PM EST | 1,205.00 | 377.91 | 537.00 | 546.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C01210000 | 2020-10-19 1:58PM EST | 1,210.00 | 413.10 | 569.50 | 588.00 | 0.00 | - | 1 | 18 | 24.12% |
| GOOGL220121C01215000 | 2020-10-19 2:13PM EST | 1,215.00 | 409.30 | 565.50 | 584.00 | 0.00 | - | - | 11 | 24.40% |
| GOOGL220121C01220000 | 2020-11-02 9:51AM EST | 1,220.00 | 504.00 | 605.50 | 614.30 | 0.00 | - | 1 | 8 | 35.83% |
| GOOGL220121C01225000 | 2020-07-09 4:00PM EST | 1,225.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220121C01230000 | 2020-08-19 2:13PM EST | 1,230.00 | 422.50 | 333.00 | 343.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL220121C01235000 | 2020-07-13 8:30AM EST | 1,235.00 | 418.83 | 379.00 | 388.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL220121C01240000 | 2020-11-20 3:48PM EST | 1,240.00 | 552.28 | 588.50 | 597.40 | 0.00 | - | 2 | 18 | 35.51% |
| GOOGL220121C01245000 | 2020-11-20 3:48PM EST | 1,245.00 | 548.13 | 584.60 | 593.10 | 0.00 | - | 2 | 6 | 35.41% |
| GOOGL220121C01250000 | 2020-10-12 11:07AM EST | 1,250.00 | 402.60 | 574.50 | 584.00 | 0.00 | - | 5 | 81 | 34.09% |
| GOOGL220121C01255000 | 2020-07-09 4:00PM EST | 1,255.00 | 320.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| GOOGL220121C01260000 | 2020-11-18 3:02PM EST | 1,260.00 | 544.95 | 572.00 | 580.70 | 0.00 | - | 1 | 27 | 35.21% |
| GOOGL220121C01265000 | 2020-10-28 8:53AM EST | 1,265.00 | 380.42 | 567.70 | 576.60 | 0.00 | - | 1 | 6 | 35.15% |
| GOOGL220121C01270000 | 2020-11-04 3:44PM EST | 1,270.00 | 536.50 | 563.50 | 572.40 | 0.00 | - | 1 | 6 | 35.06% |
| GOOGL220121C01275000 | 2020-09-24 12:31PM EST | 1,275.00 | 294.15 | 445.60 | 455.30 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL220121C01280000 | 2020-11-16 9:50AM EST | 1,280.00 | 503.96 | 555.50 | 564.20 | 0.00 | - | 1 | 9 | 34.92% |
| GOOGL220121C01290000 | 2020-09-15 1:51PM EST | 1,290.00 | 366.50 | 382.50 | 392.50 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL220121C01300000 | 2020-11-04 12:00PM EST | 1,300.00 | 535.24 | 539.50 | 547.90 | 0.00 | - | 2 | 193 | 34.64% |
| GOOGL220121C01310000 | 2020-10-06 11:54AM EST | 1,310.00 | 364.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL220121C01320000 | 2020-09-02 12:33PM EST | 1,320.00 | 499.20 | 285.00 | 295.00 | 0.00 | - | 1 | 28 | 0.00% |
| GOOGL220121C01330000 | 2020-08-28 9:52AM EST | 1,330.00 | 428.00 | 301.60 | 311.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL220121C01340000 | 2020-11-19 11:04AM EST | 1,340.00 | 479.35 | 507.70 | 515.70 | 0.00 | - | 1 | 43 | 34.06% |
| GOOGL220121C01350000 | 2020-11-19 11:04AM EST | 1,350.00 | 471.85 | 499.90 | 507.80 | 0.00 | - | 1 | 166 | 33.93% |
| GOOGL220121C01360000 | 2020-11-20 3:49PM EST | 1,360.00 | 460.45 | 492.20 | 500.10 | 0.00 | - | 1 | 46 | 33.83% |
| GOOGL220121C01370000 | 2020-10-30 1:10PM EST | 1,370.00 | 387.13 | 484.50 | 492.30 | 0.00 | - | 6 | 39 | 33.69% |
| GOOGL220121C01380000 | 2020-11-20 3:49PM EST | 1,380.00 | 445.66 | 476.90 | 484.80 | 0.00 | - | 2 | 279 | 33.61% |
| GOOGL220121C01400000 | 2020-11-24 3:17PM EST | 1,400.00 | 446.65 | 461.70 | 469.70 | 0.00 | - | 8 | 198 | 33.39% |
| GOOGL220121C01420000 | 2020-11-04 10:58AM EST | 1,420.00 | 438.00 | 447.00 | 455.10 | 0.00 | - | 6 | 127 | 33.23% |
| GOOGL220121C01440000 | 2020-11-06 12:50PM EST | 1,440.00 | 419.66 | 432.40 | 440.20 | 0.00 | - | 2 | 102 | 32.97% |
| GOOGL220121C01460000 | 2020-11-10 10:50AM EST | 1,460.00 | 382.00 | 418.10 | 425.90 | 0.00 | - | 2 | 74 | 32.78% |
| GOOGL220121C01480000 | 2020-10-30 2:36PM EST | 1,480.00 | 374.70 | 404.00 | 412.10 | 0.00 | - | 1 | 99 | 32.64% |
| GOOGL220121C01500000 | 2020-11-27 9:37AM EST | 1,500.00 | 389.30 | 390.00 | 398.30 | +7.30 | +1.91% | 1 | 493 | 32.46% |
| GOOGL220121C01520000 | 2020-11-05 1:00PM EST | 1,520.00 | 372.20 | 376.50 | 384.80 | 0.00 | - | 1 | 94 | 32.29% |
| GOOGL220121C01540000 | 2020-11-04 12:28PM EST | 1,540.00 | 365.47 | 363.50 | 371.50 | 0.00 | - | 1 | 65 | 32.11% |
| GOOGL220121C01560000 | 2020-11-27 11:59AM EST | 1,560.00 | 350.02 | 350.60 | 358.50 | +8.52 | +2.49% | 1 | 195 | 31.95% |
| GOOGL220121C01580000 | 2020-11-11 10:28AM EST | 1,580.00 | 328.79 | 337.90 | 345.80 | 0.00 | - | 5 | 64 | 31.79% |
| GOOGL220121C01600000 | 2020-11-25 3:29PM EST | 1,600.00 | 318.80 | 325.50 | 333.30 | 0.00 | - | 7 | 429 | 31.62% |
| GOOGL220121C01620000 | 2020-11-18 2:18PM EST | 1,620.00 | 294.10 | 313.00 | 321.10 | 0.00 | - | 1 | 53 | 31.46% |
| GOOGL220121C01640000 | 2020-11-23 10:06AM EST | 1,640.00 | 269.90 | 301.50 | 309.30 | 0.00 | - | 5 | 65 | 31.32% |
| GOOGL220121C01660000 | 2020-11-27 10:05AM EST | 1,660.00 | 288.09 | 290.00 | 297.70 | +21.29 | +7.98% | 1 | 54 | 31.17% |
| GOOGL220121C01680000 | 2020-11-23 1:34PM EST | 1,680.00 | 243.86 | 278.50 | 286.40 | 0.00 | - | 2 | 78 | 31.03% |
| GOOGL220121C01700000 | 2020-11-25 9:36AM EST | 1,700.00 | 255.77 | 267.50 | 275.40 | 0.00 | - | 1 | 370 | 30.90% |
| GOOGL220121C01720000 | 2020-11-10 11:37AM EST | 1,720.00 | 236.40 | 257.00 | 264.50 | 0.00 | - | 14 | 53 | 30.74% |
| GOOGL220121C01740000 | 2020-11-23 1:56PM EST | 1,740.00 | 216.62 | 246.70 | 254.10 | 0.00 | - | 5 | 57 | 30.62% |
| GOOGL220121C01760000 | 2020-11-24 2:45PM EST | 1,760.00 | 229.59 | 236.80 | 243.60 | 0.00 | - | 12 | 97 | 30.44% |
| GOOGL220121C01780000 | 2020-11-25 1:29PM EST | 1,780.00 | 220.60 | 227.10 | 233.70 | 0.00 | - | 2 | 37 | 30.31% |
| GOOGL220121C01800000 | 2020-11-25 1:26PM EST | 1,800.00 | 211.80 | 219.90 | 224.00 | 0.00 | - | 4 | 773 | 30.18% |
| GOOGL220121C01820000 | 2020-11-25 1:29PM EST | 1,820.00 | 202.30 | 208.40 | 214.70 | 0.00 | - | 2 | 29 | 30.06% |
| GOOGL220121C01840000 | 2020-11-25 1:28PM EST | 1,840.00 | 193.50 | 198.50 | 205.60 | 0.00 | - | 3 | 143 | 29.94% |
| GOOGL220121C01860000 | 2020-11-23 2:12PM EST | 1,860.00 | 162.89 | 190.80 | 196.80 | 0.00 | - | 2 | 60 | 29.82% |
| GOOGL220121C01880000 | 2020-11-23 1:34PM EST | 1,880.00 | 175.00 | 181.20 | 187.90 | 0.00 | - | 3 | 25 | 29.65% |
| GOOGL220121C01900000 | 2020-11-24 3:53PM EST | 1,900.00 | 168.26 | 174.10 | 180.00 | 0.00 | - | 6 | 142 | 29.58% |
| GOOGL220121C01920000 | 2020-11-24 2:29PM EST | 1,920.00 | 158.00 | 166.40 | 172.10 | 0.00 | - | 10 | 41 | 29.48% |
| GOOGL220121C01940000 | 2020-11-25 10:40AM EST | 1,940.00 | 146.60 | 157.40 | 164.30 | 0.00 | - | 7 | 8 | 29.36% |
| GOOGL220121C01960000 | 2020-11-16 12:17PM EST | 1,960.00 | 160.00 | 151.40 | 156.80 | 0.00 | - | 6 | 24 | 29.24% |
| GOOGL220121C01980000 | 2020-11-23 1:34PM EST | 1,980.00 | 135.65 | 143.20 | 149.60 | 0.00 | - | 1 | 78 | 29.14% |
| GOOGL220121C02000000 | 2020-11-25 9:33AM EST | 2,000.00 | 139.30 | 136.30 | 142.60 | +7.30 | +5.53% | 1 | 431 | 29.03% |
| GOOGL220121C02050000 | 2020-11-24 2:22PM EST | 2,050.00 | 115.00 | 120.00 | 126.20 | 0.00 | - | 1 | 100 | 28.76% |
| GOOGL220121C02100000 | 2020-11-25 10:45AM EST | 2,100.00 | 99.55 | 105.40 | 111.40 | 0.00 | - | 4 | 455 | 28.52% |
| GOOGL220121C02150000 | 2020-11-20 10:59AM EST | 2,150.00 | 92.42 | 92.30 | 98.10 | 0.00 | - | 12 | 79 | 28.30% |
| GOOGL220121C02200000 | 2020-11-27 9:34AM EST | 2,200.00 | 78.65 | 80.60 | 86.10 | -1.39 | -1.74% | 1 | 234 | 28.09% |
| GOOGL220121C02250000 | 2020-11-27 10:18AM EST | 2,250.00 | 73.60 | 70.20 | 75.50 | +12.60 | +20.66% | 1 | 167 | 27.92% |
| GOOGL220121C02300000 | 2020-11-24 3:55PM EST | 2,300.00 | 60.34 | 62.70 | 66.00 | 0.00 | - | 3 | 438 | 27.74% |
| GOOGL220121C02400000 | 2020-11-20 12:41PM EST | 2,400.00 | 45.85 | 48.00 | 50.40 | 0.00 | - | 24 | 85 | 27.49% |
| GOOGL220121C02500000 | 2020-11-27 12:54PM EST | 2,500.00 | 37.50 | 36.60 | 38.60 | +4.50 | +13.64% | 6 | 96 | 27.36% |
| GOOGL220121C02600000 | 2020-11-27 10:29AM EST | 2,600.00 | 28.60 | 27.70 | 29.60 | +1.50 | +5.54% | 277 | 209 | 27.29% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00540000 | 2020-11-20 12:50PM EST | 540.00 | 0.84 | 0.50 | 0.85 | 0.00 | - | 1 | 23 | 44.28% |
| GOOGL220121P00560000 | 2020-07-17 10:18AM EST | 560.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GOOGL220121P00570000 | 2020-07-02 9:45AM EST | 570.00 | 9.00 | 5.50 | 10.00 | 0.00 | - | 1 | 11 | 57.91% |
| GOOGL220121P00580000 | 2020-11-09 1:11PM EST | 580.00 | 1.50 | 0.25 | 2.00 | 0.00 | - | 5 | 5 | 46.38% |
| GOOGL220121P00590000 | 2020-07-14 8:55AM EST | 590.00 | 9.70 | 5.10 | 7.80 | 0.00 | - | 2 | 1 | 54.50% |
| GOOGL220121P00600000 | 2020-11-11 3:11PM EST | 600.00 | 1.85 | 0.40 | 2.20 | 0.00 | - | 18 | 118 | 45.63% |
| GOOGL220121P00620000 | 2020-11-04 3:38PM EST | 620.00 | 1.60 | 0.65 | 2.45 | 0.00 | - | 1 | 78 | 45.00% |
| GOOGL220121P00640000 | 2020-07-09 4:00PM EST | 640.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| GOOGL220121P00660000 | 2020-10-02 9:33AM EST | 660.00 | 6.58 | 3.60 | 7.50 | 0.00 | - | 2 | 28 | 50.68% |
| GOOGL220121P00680000 | 2020-07-09 10:45AM EST | 680.00 | 13.90 | 10.00 | 14.50 | 0.00 | - | 1 | 19 | 54.09% |
| GOOGL220121P00700000 | 2020-11-24 11:47AM EST | 700.00 | 2.90 | 1.75 | 3.60 | 0.00 | - | 4 | 67 | 42.47% |
| GOOGL220121P00720000 | 2020-09-03 10:18AM EST | 720.00 | 18.00 | 7.50 | 12.00 | 0.00 | - | 1 | 12 | 50.97% |
| GOOGL220121P00740000 | 2020-11-16 3:58PM EST | 740.00 | 3.90 | 2.50 | 4.40 | 0.00 | - | 1 | 50 | 41.42% |
| GOOGL220121P00760000 | 2020-11-25 1:40PM EST | 760.00 | 3.97 | 2.95 | 4.90 | 0.00 | - | 3 | 52 | 40.98% |
| GOOGL220121P00780000 | 2020-11-24 10:41AM EST | 780.00 | 4.90 | 3.40 | 5.40 | 0.00 | - | 5 | 154 | 40.49% |
| GOOGL220121P00800000 | 2020-11-20 1:03PM EST | 800.00 | 5.00 | 3.90 | 6.00 | 0.00 | - | 5 | 957 | 40.08% |
| GOOGL220121P00820000 | 2020-09-10 11:33AM EST | 820.00 | 21.18 | 13.40 | 15.70 | 0.00 | - | 1 | 45 | 47.03% |
| GOOGL220121P00840000 | 2020-10-13 10:39AM EST | 840.00 | 12.20 | 5.00 | 9.70 | 0.00 | - | 100 | 300 | 41.39% |
| GOOGL220121P00860000 | 2020-11-23 11:09AM EST | 860.00 | 8.38 | 5.90 | 8.00 | 0.00 | - | 1 | 548 | 38.79% |
| GOOGL220121P00880000 | 2020-11-20 3:44PM EST | 880.00 | 9.09 | 6.60 | 8.80 | 0.00 | - | 20 | 99 | 38.40% |
| GOOGL220121P00900000 | 2020-11-20 3:50PM EST | 900.00 | 10.19 | 7.50 | 9.70 | 0.00 | - | 1 | 244 | 38.05% |
| GOOGL220121P00920000 | 2020-06-24 12:26PM EST | 920.00 | 43.30 | 30.50 | 38.30 | 0.00 | - | 1 | 8 | 51.46% |
| GOOGL220121P00940000 | 2020-11-17 3:15PM EST | 940.00 | 11.50 | 9.30 | 11.60 | 0.00 | - | 10 | 53 | 37.27% |
| GOOGL220121P00960000 | 2020-11-11 2:26PM EST | 960.00 | 15.40 | 10.30 | 12.70 | 0.00 | - | 1 | 248 | 36.92% |
| GOOGL220121P00980000 | 2020-11-17 9:49AM EST | 980.00 | 14.57 | 11.50 | 13.90 | 0.00 | - | 1 | 209 | 36.58% |
| GOOGL220121P01000000 | 2020-11-27 10:25AM EST | 1,000.00 | 14.00 | 12.70 | 15.20 | -1.26 | -8.26% | 1 | 680 | 36.26% |
| GOOGL220121P01020000 | 2020-11-18 1:51PM EST | 1,020.00 | 17.55 | 14.00 | 16.60 | 0.00 | - | 1 | 144 | 35.95% |
| GOOGL220121P01040000 | 2020-11-10 3:43PM EST | 1,040.00 | 23.40 | 15.50 | 17.50 | 0.00 | - | 10 | 219 | 35.35% |
| GOOGL220121P01060000 | 2020-10-26 12:12PM EST | 1,060.00 | 44.10 | 18.40 | 21.00 | 0.00 | - | 1 | 254 | 35.90% |
| GOOGL220121P01080000 | 2020-10-27 12:14PM EST | 1,080.00 | 46.40 | 20.40 | 22.90 | 0.00 | - | 13 | 45 | 35.64% |
| GOOGL220121P01090000 | 2020-07-28 8:30AM EST | 1,090.00 | 63.00 | 49.40 | 56.50 | 0.00 | - | 1 | 43 | 46.18% |
| GOOGL220121P01100000 | 2020-11-20 11:53AM EST | 1,100.00 | 24.40 | 20.50 | 23.30 | 0.00 | - | 1 | 430 | 34.75% |
| GOOGL220121P01110000 | 2020-07-09 9:03AM EST | 1,110.00 | 68.10 | 70.50 | 79.50 | 0.00 | - | 3 | 45 | 50.98% |
| GOOGL220121P01120000 | 2020-11-20 1:37PM EST | 1,120.00 | 26.75 | 22.60 | 25.30 | 0.00 | - | 1 | 101 | 34.47% |
| GOOGL220121P01130000 | 2020-07-09 4:00PM EST | 1,130.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| GOOGL220121P01140000 | 2020-11-11 2:18PM EST | 1,140.00 | 33.10 | 24.70 | 27.50 | 0.00 | - | 4 | 131 | 34.22% |
| GOOGL220121P01150000 | 2020-11-20 1:37PM EST | 1,150.00 | 30.17 | 25.80 | 28.70 | 0.00 | - | 1 | 55 | 34.12% |
| GOOGL220121P01160000 | 2020-11-19 2:10PM EST | 1,160.00 | 32.35 | 26.80 | 29.80 | 0.00 | - | 1 | 154 | 33.96% |
| GOOGL220121P01170000 | 2020-11-19 2:40PM EST | 1,170.00 | 33.63 | 28.10 | 31.10 | 0.00 | - | 1 | 87 | 33.87% |
| GOOGL220121P01180000 | 2020-11-20 3:48PM EST | 1,180.00 | 35.75 | 29.50 | 32.40 | 0.00 | - | 3 | 283 | 33.76% |
| GOOGL220121P01185000 | 2020-09-21 12:29PM EST | 1,185.00 | 97.90 | 65.30 | 70.00 | 0.00 | - | 2 | 100 | 43.68% |
| GOOGL220121P01190000 | 2020-11-20 3:48PM EST | 1,190.00 | 37.20 | 30.60 | 33.60 | 0.00 | - | 3 | 77 | 33.60% |
| GOOGL220121P01195000 | 2020-11-18 1:13PM EST | 1,195.00 | 38.00 | 31.30 | 34.30 | 0.00 | - | 1 | 22 | 33.55% |
| GOOGL220121P01200000 | 2020-11-27 11:50AM EST | 1,200.00 | 32.50 | 31.90 | 35.00 | -7.85 | -19.45% | 1 | 580 | 33.50% |
| GOOGL220121P01205000 | 2020-09-21 12:07PM EST | 1,205.00 | 108.70 | 70.10 | 75.30 | 0.00 | - | 4 | 28 | 43.67% |
| GOOGL220121P01210000 | 2020-11-03 11:19AM EST | 1,210.00 | 64.00 | 33.50 | 36.40 | 0.00 | - | 3 | 34 | 33.39% |
| GOOGL220121P01215000 | 2020-09-21 12:06PM EST | 1,215.00 | 111.20 | 73.20 | 78.70 | 0.00 | - | - | 17 | 43.82% |
| GOOGL220121P01220000 | 2020-11-23 11:09AM EST | 1,220.00 | 43.14 | 35.10 | 37.90 | 0.00 | - | 12 | 66 | 33.29% |
| GOOGL220121P01225000 | 2020-11-23 11:09AM EST | 1,225.00 | 43.97 | 35.80 | 38.20 | 0.00 | - | 12 | 31 | 33.11% |
| GOOGL220121P01230000 | 2020-10-12 12:43PM EST | 1,230.00 | 81.87 | 42.50 | 48.00 | 0.00 | - | 3 | 33 | 35.49% |
| GOOGL220121P01235000 | 2020-11-18 1:05PM EST | 1,235.00 | 44.20 | 36.60 | 39.70 | 0.00 | - | 10 | 73 | 33.00% |
| GOOGL220121P01240000 | 2020-11-02 12:47PM EST | 1,240.00 | 76.60 | 37.30 | 40.40 | 0.00 | - | 2 | 46 | 32.92% |
| GOOGL220121P01245000 | 2020-11-17 3:49PM EST | 1,245.00 | 44.73 | 38.10 | 41.20 | 0.00 | - | 1 | 23 | 32.87% |
| GOOGL220121P01250000 | 2020-11-17 3:16PM EST | 1,250.00 | 46.39 | 38.90 | 42.00 | 0.00 | - | 3 | 150 | 32.82% |
| GOOGL220121P01255000 | 2020-11-18 1:12PM EST | 1,255.00 | 47.90 | 39.60 | 42.80 | 0.00 | - | 1 | 13 | 32.77% |
| GOOGL220121P01260000 | 2020-11-05 10:24AM EST | 1,260.00 | 51.40 | 41.40 | 43.60 | 0.00 | - | 1 | 50 | 32.71% |
| GOOGL220121P01265000 | 2020-10-29 2:07PM EST | 1,265.00 | 94.80 | 41.40 | 44.40 | 0.00 | - | 2 | 19 | 32.65% |
| GOOGL220121P01270000 | 2020-11-17 3:16PM EST | 1,270.00 | 49.99 | 42.90 | 45.30 | 0.00 | - | 1 | 11 | 32.61% |
| GOOGL220121P01275000 | 2020-10-30 10:00AM EST | 1,275.00 | 93.00 | 42.90 | 46.20 | 0.00 | - | 4 | 128 | 32.57% |
| GOOGL220121P01280000 | 2020-11-18 9:38AM EST | 1,280.00 | 52.47 | 44.50 | 47.10 | 0.00 | - | 19 | 128 | 32.53% |
| GOOGL220121P01290000 | 2020-11-18 9:38AM EST | 1,290.00 | 54.33 | 46.50 | 48.90 | 0.00 | - | 21 | 41 | 32.43% |
| GOOGL220121P01300000 | 2020-11-23 1:49PM EST | 1,300.00 | 58.60 | 47.30 | 50.80 | 0.00 | - | 1 | 592 | 32.35% |
| GOOGL220121P01310000 | 2020-07-23 8:56AM EST | 1,310.00 | 113.00 | 109.00 | 119.00 | 0.00 | - | 9 | 17 | 45.99% |
| GOOGL220121P01320000 | 2020-10-19 12:59PM EST | 1,320.00 | 116.50 | 58.00 | 64.40 | 0.00 | - | 5 | 36 | 34.32% |
| GOOGL220121P01330000 | 2020-11-24 2:42PM EST | 1,330.00 | 60.60 | 53.50 | 56.90 | 0.00 | - | 1 | 22 | 32.11% |
| GOOGL220121P01340000 | 2020-11-24 2:41PM EST | 1,340.00 | 62.90 | 55.60 | 59.20 | 0.00 | - | 1 | 35 | 32.07% |
| GOOGL220121P01350000 | 2020-11-24 2:41PM EST | 1,350.00 | 65.20 | 57.90 | 61.30 | 0.00 | - | 1 | 67 | 31.97% |
| GOOGL220121P01360000 | 2020-11-24 2:42PM EST | 1,360.00 | 67.50 | 59.70 | 63.40 | 0.00 | - | 36 | 19 | 31.86% |
| GOOGL220121P01370000 | 2020-09-23 11:39AM EST | 1,370.00 | 172.40 | 113.40 | 118.60 | 0.00 | - | 1 | 47 | 41.94% |
| GOOGL220121P01380000 | 2020-11-18 1:14PM EST | 1,380.00 | 76.47 | 64.20 | 68.10 | 0.00 | - | 2 | 36 | 31.72% |
| GOOGL220121P01400000 | 2020-11-24 2:42PM EST | 1,400.00 | 77.40 | 69.10 | 72.90 | 0.00 | - | 36 | 420 | 31.54% |
| GOOGL220121P01420000 | 2020-11-20 1:41PM EST | 1,420.00 | 83.10 | 73.80 | 78.00 | 0.00 | - | 1 | 155 | 31.38% |
| GOOGL220121P01440000 | 2020-11-24 3:33PM EST | 1,440.00 | 87.16 | 79.00 | 83.50 | 0.00 | - | 17 | 184 | 31.26% |
| GOOGL220121P01460000 | 2020-11-24 2:48PM EST | 1,460.00 | 94.80 | 84.50 | 89.00 | 0.00 | - | 1 | 60 | 31.08% |
| GOOGL220121P01480000 | 2020-11-23 2:24PM EST | 1,480.00 | 106.98 | 90.40 | 94.80 | 0.00 | - | 5 | 49 | 30.92% |
| GOOGL220121P01500000 | 2020-11-27 11:51AM EST | 1,500.00 | 98.00 | 96.70 | 100.90 | -8.00 | -7.55% | 3 | 315 | 30.77% |
| GOOGL220121P01520000 | 2020-11-24 3:00PM EST | 1,520.00 | 114.10 | 102.40 | 107.40 | 0.00 | - | 1 | 93 | 30.64% |
| GOOGL220121P01540000 | 2020-11-24 2:52PM EST | 1,540.00 | 122.80 | 109.00 | 114.10 | 0.00 | - | 1 | 30 | 30.50% |
| GOOGL220121P01560000 | 2020-11-24 2:50PM EST | 1,560.00 | 128.40 | 116.20 | 120.90 | 0.00 | - | 2 | 18 | 30.34% |
| GOOGL220121P01580000 | 2020-11-24 2:38PM EST | 1,580.00 | 135.10 | 123.30 | 128.20 | 0.00 | - | 2 | 12 | 30.21% |
| GOOGL220121P01600000 | 2020-11-24 2:50PM EST | 1,600.00 | 145.60 | 132.60 | 135.80 | 0.00 | - | 7 | 320 | 30.09% |
| GOOGL220121P01620000 | 2020-11-24 2:42PM EST | 1,620.00 | 151.70 | 138.20 | 143.60 | 0.00 | - | 2 | 35 | 29.96% |
| GOOGL220121P01640000 | 2020-11-24 2:42PM EST | 1,640.00 | 160.10 | 146.20 | 151.70 | 0.00 | - | 2 | 36 | 29.83% |
| GOOGL220121P01660000 | 2020-11-24 3:00PM EST | 1,660.00 | 169.30 | 154.40 | 160.10 | 0.00 | - | 1 | 34 | 29.71% |
| GOOGL220121P01680000 | 2020-11-25 12:59PM EST | 1,680.00 | 174.30 | 162.90 | 168.80 | 0.00 | - | 1 | 26 | 29.59% |
| GOOGL220121P01700000 | 2020-11-25 12:34PM EST | 1,700.00 | 184.10 | 171.90 | 178.20 | 0.00 | - | 2 | 160 | 29.52% |
| GOOGL220121P01720000 | 2020-11-25 11:54AM EST | 1,720.00 | 186.00 | 180.90 | 187.30 | -10.20 | -5.20% | 1 | 28 | 29.38% |
| GOOGL220121P01740000 | 2020-11-25 12:00PM EST | 1,740.00 | 205.40 | 190.40 | 196.70 | 0.00 | - | 1 | 45 | 29.24% |
| GOOGL220121P01760000 | 2020-11-25 1:25PM EST | 1,760.00 | 212.80 | 200.10 | 206.70 | 0.00 | - | 2 | 62 | 29.15% |
| GOOGL220121P01780000 | 2020-11-10 11:37AM EST | 1,780.00 | 244.80 | 210.00 | 216.80 | 0.00 | - | 21 | 27 | 29.03% |
| GOOGL220121P01800000 | 2020-11-23 11:04AM EST | 1,800.00 | 253.00 | 222.60 | 227.20 | 0.00 | - | 2 | 571 | 28.91% |
| GOOGL220121P01820000 | 2020-10-20 1:07PM EST | 1,820.00 | 379.10 | 245.00 | 254.00 | 0.00 | - | 1 | 5 | 30.92% |
| GOOGL220121P01840000 | 2020-11-10 9:57AM EST | 1,840.00 | 265.59 | 264.20 | 270.20 | 0.00 | - | 3 | 5 | 31.49% |
| GOOGL220121P01860000 | 2020-10-20 1:07PM EST | 1,860.00 | 407.40 | 268.50 | 277.00 | 0.00 | - | - | 4 | 30.79% |
| GOOGL220121P01880000 | 2020-10-20 1:07PM EST | 1,880.00 | 421.80 | 280.00 | 289.50 | 0.00 | - | - | 5 | 30.81% |
| GOOGL220121P01900000 | 2020-11-10 10:30AM EST | 1,900.00 | 315.08 | 276.10 | 283.20 | 0.00 | - | 1 | 6 | 28.33% |
| GOOGL220121P01920000 | 2020-10-20 1:07PM EST | 1,920.00 | 451.30 | 304.50 | 314.00 | 0.00 | - | - | 4 | 30.68% |
| GOOGL220121P01940000 | 2020-11-19 10:03AM EST | 1,940.00 | 333.90 | 300.00 | 307.50 | 0.00 | - | 2 | 6 | 28.10% |
| GOOGL220121P01960000 | 2020-10-20 1:07PM EST | 1,960.00 | 481.70 | 330.50 | 339.50 | 0.00 | - | - | 5 | 30.56% |
| GOOGL220121P01980000 | 2020-11-16 10:21AM EST | 1,980.00 | 342.40 | 325.10 | 332.90 | 0.00 | - | 8 | 18 | 27.88% |
| GOOGL220121P02000000 | 2020-11-04 11:02AM EST | 2,000.00 | 372.30 | 338.10 | 346.00 | 0.00 | - | - | 2 | 27.77% |
| GOOGL220121P02100000 | 2020-07-09 4:00PM EST | 2,100.00 | 676.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220121P02150000 | 2020-07-09 4:00PM EST | 2,150.00 | 1,030.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220121P02200000 | 2020-07-09 4:00PM EST | 2,200.00 | 982.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220121P02250000 | 2020-07-09 4:00PM EST | 2,250.00 | 1,000.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
