GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00540000 | 2020-06-22 6:48PM EDT | 540.00 | 837.00 | 862.50 | 872.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220121C00560000 | 2020-06-22 6:48PM EDT | 560.00 | 488.50 | 843.50 | 853.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL220121C00580000 | 2020-06-22 6:48PM EDT | 580.00 | 544.92 | 825.00 | 835.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220121C00590000 | 2020-06-22 6:48PM EDT | 590.00 | 817.22 | 815.50 | 825.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00600000 | 2020-06-23 1:50PM EDT | 600.00 | 885.00 | 891.50 | 901.50 | 0.00 | - | 1 | 16 | 54.29% |
| GOOGL220121C00620000 | 2020-06-22 6:48PM EDT | 620.00 | 510.00 | 788.00 | 798.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C00640000 | 2020-06-12 11:48AM EDT | 640.00 | 794.78 | 769.50 | 779.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00660000 | 2020-06-22 6:48PM EDT | 660.00 | 503.00 | 751.00 | 761.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL220121C00680000 | 2020-06-22 6:48PM EDT | 680.00 | 473.00 | 733.00 | 743.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220121C00700000 | 2020-06-16 2:00PM EDT | 700.00 | 766.50 | 791.50 | 801.50 | 0.00 | - | 8 | 20 | 48.44% |
| GOOGL220121C00720000 | 2020-06-22 6:48PM EDT | 720.00 | 480.80 | 697.00 | 707.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL220121C00740000 | 2020-06-22 6:48PM EDT | 740.00 | 735.20 | 679.50 | 689.50 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00760000 | 2020-06-22 6:48PM EDT | 760.00 | 536.00 | 662.00 | 672.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00780000 | 2020-06-22 6:48PM EDT | 780.00 | 620.00 | 644.50 | 654.50 | 0.00 | - | 5 | 10 | 0.00% |
| GOOGL220121C00800000 | 2020-07-02 12:38PM EDT | 800.00 | 701.80 | 703.60 | 712.50 | +40.58 | +6.14% | 1 | 42 | 45.15% |
| GOOGL220121C00820000 | 2020-06-18 1:48PM EDT | 820.00 | 654.49 | 683.50 | 693.50 | 0.00 | - | 1 | 4 | 44.04% |
| GOOGL220121C00840000 | 2020-06-22 6:48PM EDT | 840.00 | 375.20 | 592.50 | 602.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00860000 | 2020-06-22 6:48PM EDT | 860.00 | 431.99 | 576.00 | 586.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00880000 | 2020-06-22 6:48PM EDT | 880.00 | 351.80 | 559.00 | 569.00 | 0.00 | - | 4 | 7 | 0.00% |
| GOOGL220121C00900000 | 2020-06-29 2:27PM EDT | 900.00 | 540.00 | 615.50 | 625.50 | 0.00 | - | 1 | 33 | 42.02% |
| GOOGL220121C00920000 | 2020-06-22 6:48PM EDT | 920.00 | 273.02 | 526.50 | 536.50 | 0.00 | - | 5 | 15 | 0.00% |
| GOOGL220121C00940000 | 2020-06-22 6:48PM EDT | 940.00 | 260.48 | 510.50 | 520.50 | 0.00 | - | 5 | 6 | 0.00% |
| GOOGL220121C00960000 | 2020-06-22 6:48PM EDT | 960.00 | 391.00 | 494.50 | 504.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00980000 | 2020-06-11 2:18PM EDT | 980.00 | 497.00 | 478.50 | 488.50 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL220121C01000000 | 2020-06-29 3:55PM EDT | 1,000.00 | 517.50 | 531.60 | 541.40 | +52.60 | +11.31% | 1 | 204 | 39.15% |
| GOOGL220121C01020000 | 2020-06-10 2:53PM EDT | 1,020.00 | 503.00 | 448.00 | 458.00 | 0.00 | - | 8 | 51 | 19.13% |
| GOOGL220121C01040000 | 2020-07-02 3:46PM EDT | 1,040.00 | 498.50 | 499.60 | 509.50 | +78.80 | +18.78% | 1 | 7 | 38.25% |
| GOOGL220121C01060000 | 2020-06-25 12:56PM EDT | 1,060.00 | 452.08 | 484.00 | 493.40 | 0.00 | - | 1 | 24 | 37.72% |
| GOOGL220121C01080000 | 2020-06-26 10:03AM EDT | 1,080.00 | 417.80 | 469.00 | 478.50 | 0.00 | - | 1 | 30 | 37.42% |
| GOOGL220121C01090000 | 2020-06-25 12:47PM EDT | 1,090.00 | 430.35 | 460.50 | 470.50 | 0.00 | - | 1 | 10 | 37.14% |
| GOOGL220121C01100000 | 2020-06-22 10:19AM EDT | 1,100.00 | 363.00 | 453.00 | 462.90 | 0.00 | - | 1 | 119 | 36.93% |
| GOOGL220121C01110000 | 2020-06-22 6:48PM EDT | 1,110.00 | 373.40 | 382.50 | 392.50 | 0.00 | - | 2 | 0 | 23.22% |
| GOOGL220121C01120000 | 2020-06-05 12:09PM EDT | 1,120.00 | 410.00 | 375.50 | 385.50 | 0.00 | - | 1 | 32 | 23.44% |
| GOOGL220121C01130000 | 2020-06-24 3:59PM EDT | 1,130.00 | 400.00 | 430.50 | 440.40 | 0.00 | - | 5 | 36 | 36.33% |
| GOOGL220121C01140000 | 2020-06-16 2:33PM EDT | 1,140.00 | 405.77 | 423.60 | 433.40 | 0.00 | - | 1 | 20 | 36.21% |
| GOOGL220121C01150000 | 2020-07-02 9:30AM EDT | 1,150.00 | 398.92 | 416.10 | 426.00 | -4.28 | -1.06% | 1 | 93 | 36.01% |
| GOOGL220121C01160000 | 2020-06-01 1:26PM EDT | 1,160.00 | 385.20 | 347.50 | 357.50 | 0.00 | - | 1 | 83 | 24.00% |
| GOOGL220121C01170000 | 2020-06-22 6:48PM EDT | 1,170.00 | 338.99 | 341.50 | 351.50 | 0.00 | - | 1 | 8 | 24.28% |
| GOOGL220121C01180000 | 2020-06-12 2:24PM EDT | 1,180.00 | 337.50 | 334.50 | 344.50 | 0.00 | - | 1 | 14 | 24.32% |
| GOOGL220121C01185000 | 2020-06-22 6:48PM EDT | 1,185.00 | 221.25 | 331.00 | 341.00 | 0.00 | - | 1 | 9 | 24.34% |
| GOOGL220121C01190000 | 2020-06-22 6:48PM EDT | 1,190.00 | 227.70 | 328.00 | 338.00 | 0.00 | - | 3 | 23 | 24.44% |
| GOOGL220121C01195000 | 2020-06-08 3:59PM EDT | 1,195.00 | 359.30 | 339.00 | 349.00 | 0.00 | - | 1 | 8 | 27.19% |
| GOOGL220121C01200000 | 2020-07-02 12:27PM EDT | 1,200.00 | 380.00 | 380.50 | 390.50 | +19.66 | +5.46% | 2 | 203 | 35.13% |
| GOOGL220121C01205000 | 2020-06-22 6:48PM EDT | 1,205.00 | 350.70 | 318.50 | 328.50 | 0.00 | - | 2 | 0 | 24.63% |
| GOOGL220121C01210000 | 2020-06-12 10:41AM EDT | 1,210.00 | 334.02 | 315.00 | 325.00 | 0.00 | - | 1 | 18 | 24.61% |
| GOOGL220121C01215000 | 2020-06-22 6:48PM EDT | 1,215.00 | 194.30 | 312.00 | 322.00 | 0.00 | - | - | 10 | 24.69% |
| GOOGL220121C01220000 | 2020-06-12 11:38AM EDT | 1,220.00 | 330.48 | 309.00 | 319.00 | 0.00 | - | 1 | 7 | 24.76% |
| GOOGL220121C01225000 | 2020-06-22 6:48PM EDT | 1,225.00 | 203.00 | 305.50 | 315.50 | 0.00 | - | - | 1 | 24.73% |
| GOOGL220121C01230000 | 2020-06-22 6:48PM EDT | 1,230.00 | 226.60 | 302.50 | 312.50 | 0.00 | - | 1 | 19 | 24.79% |
| GOOGL220121C01235000 | 2020-06-22 6:48PM EDT | 1,235.00 | 270.00 | 299.50 | 309.50 | 0.00 | - | 1 | 10 | 24.85% |
| GOOGL220121C01240000 | 2020-06-08 2:18PM EDT | 1,240.00 | 325.63 | 296.50 | 306.50 | 0.00 | - | 1 | 24 | 24.90% |
| GOOGL220121C01245000 | 2020-06-22 6:48PM EDT | 1,245.00 | 296.00 | 293.50 | 303.50 | 0.00 | - | 1 | 0 | 24.94% |
| GOOGL220121C01250000 | 2020-07-02 3:07PM EDT | 1,250.00 | 350.60 | 347.50 | 355.40 | +82.60 | +30.82% | 3 | 84 | 34.12% |
| GOOGL220121C01255000 | 2020-06-01 2:33PM EDT | 1,255.00 | 320.95 | 287.00 | 297.00 | 0.00 | - | 1 | 20 | 24.93% |
| GOOGL220121C01260000 | 2020-06-22 6:48PM EDT | 1,260.00 | 314.20 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 24.96% |
| GOOGL220121C01265000 | 2020-06-19 11:00AM EDT | 1,265.00 | 313.50 | 336.60 | 346.50 | 0.00 | - | 1 | 6 | 34.04% |
| GOOGL220121C01270000 | 2020-06-22 3:47PM EDT | 1,270.00 | 316.37 | 334.50 | 344.50 | 0.00 | - | 1 | 6 | 34.17% |
| GOOGL220121C01275000 | 2020-06-29 11:53AM EDT | 1,275.00 | 277.34 | 331.00 | 341.00 | 0.00 | - | 1 | 10 | 34.05% |
| GOOGL220121C01280000 | 2020-06-11 9:45AM EDT | 1,280.00 | 301.00 | 272.50 | 282.50 | 0.00 | - | 1 | 8 | 25.12% |
| GOOGL220121C01290000 | 2020-06-26 10:37AM EDT | 1,290.00 | 274.00 | 321.50 | 330.90 | 0.00 | - | 1 | 12 | 33.74% |
| GOOGL220121C01300000 | 2020-07-02 12:11PM EDT | 1,300.00 | 309.00 | 319.50 | 329.90 | +36.90 | +13.56% | 2 | 169 | 34.42% |
| GOOGL220121C01310000 | 2020-06-22 6:48PM EDT | 1,310.00 | 280.00 | 255.50 | 265.50 | 0.00 | - | 2 | 0 | 25.26% |
| GOOGL220121C01320000 | 2020-06-29 12:45PM EDT | 1,320.00 | 251.25 | 306.50 | 316.00 | 0.00 | - | 12 | 39 | 33.89% |
| GOOGL220121C01330000 | 2020-06-11 2:53PM EDT | 1,330.00 | 253.68 | 244.50 | 254.50 | 0.00 | - | 1 | 11 | 25.33% |
| GOOGL220121C01340000 | 2020-07-02 9:55AM EDT | 1,340.00 | 281.50 | 290.00 | 300.00 | +26.55 | +10.41% | 1 | 49 | 33.02% |
| GOOGL220121C01350000 | 2020-07-01 2:01PM EDT | 1,350.00 | 262.00 | 284.50 | 294.00 | 0.00 | - | 1 | 168 | 32.88% |
| GOOGL220121C01360000 | 2020-06-30 10:07AM EDT | 1,360.00 | 226.75 | 278.10 | 288.00 | 0.00 | - | 1 | 47 | 32.73% |
| GOOGL220121C01370000 | 2020-06-24 12:36PM EDT | 1,370.00 | 251.70 | 272.00 | 282.50 | 0.00 | - | 1 | 47 | 32.64% |
| GOOGL220121C01380000 | 2020-07-02 12:12PM EDT | 1,380.00 | 264.81 | 271.00 | 280.50 | +46.11 | +21.08% | 1 | 274 | 33.05% |
| GOOGL220121C01400000 | 2020-07-01 3:54PM EDT | 1,400.00 | 248.67 | 255.00 | 264.90 | +8.67 | +3.61% | 2 | 223 | 32.17% |
| GOOGL220121C01420000 | 2020-07-02 1:26PM EDT | 1,420.00 | 253.50 | 245.00 | 254.50 | +27.50 | +12.17% | 3 | 126 | 32.00% |
| GOOGL220121C01440000 | 2020-07-01 3:53PM EDT | 1,440.00 | 226.75 | 237.60 | 247.40 | +7.04 | +3.20% | 1 | 83 | 32.26% |
| GOOGL220121C01460000 | 2020-07-01 3:32PM EDT | 1,460.00 | 213.90 | 223.50 | 233.00 | 0.00 | - | 7 | 77 | 31.46% |
| GOOGL220121C01480000 | 2020-06-26 1:16PM EDT | 1,480.00 | 174.03 | 217.00 | 223.50 | 0.00 | - | 1 | 79 | 31.31% |
| GOOGL220121C01500000 | 2020-07-02 3:38PM EDT | 1,500.00 | 205.89 | 203.50 | 213.50 | +16.39 | +8.65% | 4 | 465 | 31.06% |
| GOOGL220121C01520000 | 2020-06-26 2:27PM EDT | 1,520.00 | 187.97 | 194.50 | 204.00 | +33.97 | +22.06% | 1 | 77 | 30.85% |
| GOOGL220121C01540000 | 2020-06-26 10:38AM EDT | 1,540.00 | 179.07 | 185.80 | 195.90 | +29.07 | +19.38% | 1 | 44 | 30.79% |
| GOOGL220121C01560000 | 2020-07-02 11:30AM EDT | 1,560.00 | 169.61 | 178.40 | 190.10 | +26.11 | +18.20% | 2 | 63 | 31.01% |
| GOOGL220121C01580000 | 2020-07-02 11:30AM EDT | 1,580.00 | 161.41 | 168.10 | 177.50 | +18.41 | +12.87% | 11 | 48 | 30.27% |
| GOOGL220121C01600000 | 2020-07-02 1:51PM EDT | 1,600.00 | 168.52 | 162.00 | 172.00 | +27.52 | +19.52% | 9 | 315 | 30.46% |
| GOOGL220121C01620000 | 2020-06-23 2:05PM EDT | 1,620.00 | 153.43 | 151.30 | 161.00 | 0.00 | - | 5 | 29 | 29.87% |
| GOOGL220121C01640000 | 2020-06-24 3:44PM EDT | 1,640.00 | 132.26 | 143.70 | 153.90 | 0.00 | - | 5 | 10 | 29.78% |
| GOOGL220121C01660000 | 2020-06-24 3:44PM EDT | 1,660.00 | 125.26 | 137.40 | 146.50 | 0.00 | - | 5 | 25 | 29.61% |
| GOOGL220121C01680000 | 2020-06-24 3:44PM EDT | 1,680.00 | 118.74 | 128.60 | 138.40 | 0.00 | - | 5 | 45 | 29.31% |
| GOOGL220121C01700000 | 2020-07-02 1:00PM EDT | 1,700.00 | 126.00 | 122.30 | 132.00 | +18.35 | +17.05% | 1 | 230 | 29.22% |
| GOOGL220121C01720000 | 2020-06-26 3:35PM EDT | 1,720.00 | 86.00 | 115.10 | 124.90 | 0.00 | - | 1 | 12 | 28.99% |
| GOOGL220121C01740000 | 2020-06-25 11:40AM EDT | 1,740.00 | 98.22 | 109.10 | 118.50 | 0.00 | - | 20 | 72 | 28.83% |
| GOOGL220121C01760000 | 2020-06-25 11:40AM EDT | 1,760.00 | 92.71 | 103.30 | 113.00 | 0.00 | - | 20 | 67 | 28.77% |
| GOOGL220121C01780000 | 2020-06-10 9:56AM EDT | 1,780.00 | 90.40 | 77.90 | 87.40 | 0.00 | - | 5 | 9 | 25.71% |
| GOOGL220121C01800000 | 2020-07-01 11:44AM EDT | 1,800.00 | 85.00 | 92.30 | 101.30 | 0.00 | - | 4 | 96 | 28.45% |
| GOOGL220121C01820000 | 2020-06-16 1:47PM EDT | 1,820.00 | 86.60 | 88.90 | 96.80 | 0.00 | - | 1 | 11 | 28.44% |
| GOOGL220121C01840000 | 2020-06-22 6:48PM EDT | 1,840.00 | 78.90 | 60.00 | 68.50 | 0.00 | - | 5 | 0 | 24.70% |
| GOOGL220121C01860000 | 2020-06-04 2:46PM EDT | 1,860.00 | 67.60 | 56.00 | 66.00 | 0.00 | - | 1 | 14 | 24.89% |
| GOOGL220121C01880000 | 2020-06-22 6:48PM EDT | 1,880.00 | 69.00 | 52.50 | 62.00 | 0.00 | - | 2 | 0 | 24.81% |
| GOOGL220121C01900000 | 2020-06-26 11:09AM EDT | 1,900.00 | 55.00 | 69.20 | 75.90 | 0.00 | - | 1 | 35 | 27.67% |
| GOOGL220121C01920000 | 2020-07-01 3:32PM EDT | 1,920.00 | 60.00 | 63.20 | 71.70 | 0.00 | - | 1 | 29 | 27.56% |
| GOOGL220121C01940000 | 2020-06-18 3:50PM EDT | 1,940.00 | 55.00 | 60.60 | 67.70 | 0.00 | - | 1 | 9 | 27.45% |
| GOOGL220121C01960000 | 2020-06-30 3:40PM EDT | 1,960.00 | 47.00 | 56.60 | 63.30 | 0.00 | - | 1 | 18 | 27.24% |
| GOOGL220121C01980000 | 2020-06-12 12:21PM EDT | 1,980.00 | 48.60 | 37.00 | 46.50 | 0.00 | - | 1 | 17 | 24.73% |
| GOOGL220121C02000000 | 2020-07-02 1:21PM EDT | 2,000.00 | 54.00 | 49.00 | 58.00 | +8.90 | +19.73% | 14 | 276 | 27.35% |
| GOOGL220121C02050000 | 2020-06-12 12:04PM EDT | 2,050.00 | 38.54 | 29.90 | 36.50 | 0.00 | - | 40 | 69 | 24.39% |
| GOOGL220121C02100000 | 2020-07-02 11:55AM EDT | 2,100.00 | 35.50 | 34.90 | 42.80 | +8.02 | +29.18% | 2 | 103 | 26.83% |
| GOOGL220121C02150000 | 2020-06-10 10:09AM EDT | 2,150.00 | 30.00 | 20.10 | 28.10 | 0.00 | - | 1 | 6 | 24.62% |
| GOOGL220121C02200000 | 2020-07-02 3:01PM EDT | 2,200.00 | 28.45 | 24.60 | 31.30 | +4.45 | +18.54% | 1 | 182 | 26.39% |
| GOOGL220121C02250000 | 2020-07-02 1:22PM EDT | 2,250.00 | 24.00 | 20.30 | 25.00 | +5.00 | +26.32% | 7 | 284 | 25.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00540000 | 2020-06-25 11:31AM EDT | 540.00 | 8.70 | 6.30 | 8.60 | 0.00 | - | 1 | 18 | 46.52% |
| GOOGL220121P00560000 | 2020-06-22 6:48PM EDT | 560.00 | 16.00 | 8.00 | 12.20 | 0.00 | - | 1 | 10 | 48.27% |
| GOOGL220121P00570000 | 2020-06-22 6:48PM EDT | 570.00 | 21.60 | 9.50 | 12.80 | 0.00 | - | - | 10 | 47.96% |
| GOOGL220121P00590000 | 2020-06-22 6:48PM EDT | 590.00 | 18.90 | 9.60 | 14.50 | 0.00 | - | 1 | 3 | 47.68% |
| GOOGL220121P00600000 | 2020-07-02 1:19PM EDT | 600.00 | 9.29 | 7.80 | 11.30 | -1.01 | -9.81% | 1 | 116 | 44.43% |
| GOOGL220121P00620000 | 2020-06-22 6:48PM EDT | 620.00 | 18.30 | 11.30 | 16.20 | 0.00 | - | 12 | 79 | 46.52% |
| GOOGL220121P00640000 | 2020-06-22 6:48PM EDT | 640.00 | 32.00 | 12.20 | 18.40 | 0.00 | - | 1 | 20 | 46.39% |
| GOOGL220121P00660000 | 2020-06-22 6:48PM EDT | 660.00 | 16.65 | 13.60 | 19.20 | 0.00 | - | 2 | 27 | 45.36% |
| GOOGL220121P00680000 | 2020-06-22 1:21PM EDT | 680.00 | 15.90 | 11.90 | 15.90 | 0.00 | - | 1 | 20 | 41.96% |
| GOOGL220121P00700000 | 2020-06-22 10:34AM EDT | 700.00 | 17.50 | 13.20 | 17.70 | 0.00 | - | 1 | 120 | 41.64% |
| GOOGL220121P00720000 | 2020-06-08 9:50AM EDT | 720.00 | 16.10 | 19.00 | 25.20 | 0.00 | - | 2 | 11 | 44.09% |
| GOOGL220121P00740000 | 2020-06-26 3:54PM EDT | 740.00 | 26.00 | 15.90 | 20.80 | 0.00 | - | 1 | 15 | 40.56% |
| GOOGL220121P00760000 | 2020-06-05 11:13AM EDT | 760.00 | 20.55 | 20.50 | 27.60 | 0.00 | - | 10 | 50 | 42.33% |
| GOOGL220121P00780000 | 2020-06-09 12:45PM EDT | 780.00 | 21.02 | 25.00 | 31.70 | 0.00 | - | 1 | 19 | 42.62% |
| GOOGL220121P00800000 | 2020-06-26 10:57AM EDT | 800.00 | 31.00 | 20.90 | 26.50 | 0.00 | - | 2 | 239 | 39.16% |
| GOOGL220121P00820000 | 2020-06-22 6:48PM EDT | 820.00 | 58.45 | 30.00 | 37.10 | 0.00 | - | 2 | 42 | 41.86% |
| GOOGL220121P00840000 | 2020-06-16 9:41AM EDT | 840.00 | 31.00 | 24.90 | 31.00 | 0.00 | - | 7 | 53 | 38.31% |
| GOOGL220121P00860000 | 2020-06-22 6:48PM EDT | 860.00 | 39.60 | 34.50 | 43.10 | 0.00 | - | 1 | 62 | 41.11% |
| GOOGL220121P00880000 | 2020-06-26 3:54PM EDT | 880.00 | 46.00 | 29.30 | 36.00 | 0.00 | - | 2 | 54 | 37.48% |
| GOOGL220121P00900000 | 2020-07-02 3:44PM EDT | 900.00 | 36.10 | 31.80 | 38.80 | +2.10 | +6.18% | 2 | 242 | 37.10% |
| GOOGL220121P00920000 | 2020-06-24 1:26PM EDT | 920.00 | 43.30 | 34.50 | 41.70 | 0.00 | - | 1 | 8 | 36.71% |
| GOOGL220121P00940000 | 2020-06-22 6:48PM EDT | 940.00 | 92.20 | 48.50 | 57.50 | 0.00 | - | 1 | 40 | 39.82% |
| GOOGL220121P00960000 | 2020-06-08 2:52PM EDT | 960.00 | 43.69 | 52.50 | 62.00 | 0.00 | - | 10 | 255 | 39.62% |
| GOOGL220121P00980000 | 2020-06-05 2:47PM EDT | 980.00 | 47.56 | 58.30 | 66.00 | 0.00 | - | 1 | 210 | 39.25% |
| GOOGL220121P01000000 | 2020-07-01 10:08AM EDT | 1,000.00 | 60.00 | 47.60 | 53.70 | 0.00 | - | 20 | 711 | 34.90% |
| GOOGL220121P01020000 | 2020-06-22 6:48PM EDT | 1,020.00 | 66.33 | 65.50 | 75.00 | 0.00 | - | 1 | 0 | 38.64% |
| GOOGL220121P01040000 | 2020-06-22 6:48PM EDT | 1,040.00 | 71.82 | 70.50 | 80.00 | 0.00 | - | 1 | 65 | 38.38% |
| GOOGL220121P01060000 | 2020-07-02 3:21PM EDT | 1,060.00 | 64.02 | 75.50 | 85.00 | -13.51 | -17.43% | 1 | 0 | 38.08% |
| GOOGL220121P01080000 | 2020-06-09 2:48PM EDT | 1,080.00 | 67.80 | 82.10 | 90.00 | 0.00 | - | 1 | 35 | 37.74% |
| GOOGL220121P01090000 | 2020-07-02 1:04PM EDT | 1,090.00 | 71.00 | 65.60 | 73.80 | -20.48 | -22.39% | 1 | 45 | 33.74% |
| GOOGL220121P01100000 | 2020-06-29 3:59PM EDT | 1,100.00 | 90.26 | 72.00 | 75.80 | 0.00 | - | 128 | 405 | 33.51% |
| GOOGL220121P01110000 | 2020-06-11 9:37AM EDT | 1,110.00 | 80.00 | 89.00 | 98.50 | 0.00 | - | 2 | 50 | 37.37% |
| GOOGL220121P01120000 | 2020-06-22 6:48PM EDT | 1,120.00 | 95.98 | 92.00 | 101.50 | 0.00 | - | 5 | 0 | 37.25% |
| GOOGL220121P01130000 | 2020-06-09 3:36PM EDT | 1,130.00 | 80.00 | 95.00 | 104.50 | 0.00 | - | 1 | 44 | 37.13% |
| GOOGL220121P01140000 | 2020-06-12 10:45AM EDT | 1,140.00 | 97.67 | 99.00 | 108.30 | 0.00 | - | 1 | 138 | 37.14% |
| GOOGL220121P01150000 | 2020-06-29 12:19PM EDT | 1,150.00 | 107.95 | 79.50 | 88.40 | 0.00 | - | 2 | 56 | 32.75% |
| GOOGL220121P01160000 | 2020-06-23 2:05PM EDT | 1,160.00 | 90.96 | 83.50 | 92.30 | 0.00 | - | 5 | 156 | 32.82% |
| GOOGL220121P01170000 | 2020-06-24 3:53PM EDT | 1,170.00 | 102.50 | 86.00 | 94.00 | 0.00 | - | 1 | 65 | 32.48% |
| GOOGL220121P01180000 | 2020-06-23 2:05PM EDT | 1,180.00 | 96.85 | 89.80 | 98.00 | 0.00 | - | 5 | 272 | 32.54% |
| GOOGL220121P01185000 | 2020-06-22 6:48PM EDT | 1,185.00 | 136.00 | 112.50 | 122.50 | 0.00 | - | 93 | 99 | 36.55% |
| GOOGL220121P01190000 | 2020-06-29 3:19PM EDT | 1,190.00 | 98.44 | 92.00 | 100.70 | -21.56 | -17.97% | 1 | 72 | 32.36% |
| GOOGL220121P01195000 | 2020-06-22 6:48PM EDT | 1,195.00 | 180.90 | 116.00 | 126.00 | 0.00 | - | 1 | 20 | 36.45% |
| GOOGL220121P01200000 | 2020-06-29 3:07PM EDT | 1,200.00 | 126.13 | 94.90 | 103.50 | 0.00 | - | 1 | 658 | 32.19% |
| GOOGL220121P01205000 | 2020-06-22 6:48PM EDT | 1,205.00 | 139.22 | 119.50 | 129.50 | 0.00 | - | 2 | 26 | 36.34% |
| GOOGL220121P01210000 | 2020-06-08 11:16AM EDT | 1,210.00 | 106.16 | 121.00 | 131.00 | 0.00 | - | 10 | 29 | 36.24% |
| GOOGL220121P01215000 | 2020-06-22 6:48PM EDT | 1,215.00 | 153.71 | 123.00 | 133.00 | 0.00 | - | - | 15 | 36.22% |
| GOOGL220121P01220000 | 2020-06-24 3:48PM EDT | 1,220.00 | 119.19 | 100.50 | 109.20 | 0.00 | - | 5 | 82 | 31.84% |
| GOOGL220121P01225000 | 2020-06-05 11:25AM EDT | 1,225.00 | 115.35 | 126.50 | 136.50 | 0.00 | - | 1 | 31 | 36.10% |
| GOOGL220121P01230000 | 2020-06-22 6:48PM EDT | 1,230.00 | 133.00 | 126.40 | 141.50 | 0.00 | - | 4 | 0 | 36.57% |
| GOOGL220121P01235000 | 2020-06-04 10:38AM EDT | 1,235.00 | 122.50 | 130.50 | 140.50 | 0.00 | - | 2 | 70 | 36.04% |
| GOOGL220121P01240000 | 2020-06-10 2:15PM EDT | 1,240.00 | 112.04 | 130.10 | 145.40 | 0.00 | - | 16 | 41 | 36.49% |
| GOOGL220121P01245000 | 2020-06-22 6:48PM EDT | 1,245.00 | 134.49 | 132.00 | 147.40 | 0.00 | - | 1 | 0 | 36.45% |
| GOOGL220121P01250000 | 2020-06-26 3:24PM EDT | 1,250.00 | 145.30 | 110.00 | 119.30 | 0.00 | - | 2 | 92 | 31.50% |
| GOOGL220121P01255000 | 2020-06-23 9:41AM EDT | 1,255.00 | 126.00 | 112.50 | 121.30 | 0.00 | - | 2 | 8 | 31.49% |
| GOOGL220121P01260000 | 2020-06-29 1:53PM EDT | 1,260.00 | 147.90 | 112.60 | 121.20 | 0.00 | - | 2 | 37 | 31.13% |
| GOOGL220121P01265000 | 2020-06-22 6:48PM EDT | 1,265.00 | 177.90 | 139.80 | 155.50 | 0.00 | - | 3 | 11 | 36.30% |
| GOOGL220121P01270000 | 2020-06-22 6:48PM EDT | 1,270.00 | 264.00 | 141.80 | 157.50 | 0.00 | - | 1 | 8 | 36.26% |
| GOOGL220121P01275000 | 2020-06-23 9:42AM EDT | 1,275.00 | 133.00 | 117.60 | 128.00 | 0.00 | - | 2 | 123 | 31.20% |
| GOOGL220121P01280000 | 2020-06-29 1:53PM EDT | 1,280.00 | 156.10 | 120.50 | 130.50 | 0.00 | - | 6 | 144 | 31.25% |
| GOOGL220121P01290000 | 2020-06-29 2:51PM EDT | 1,290.00 | 161.50 | 124.00 | 132.90 | 0.00 | - | 3 | 11 | 30.94% |
| GOOGL220121P01300000 | 2020-06-29 12:44PM EDT | 1,300.00 | 139.25 | 126.60 | 137.00 | -25.85 | -15.66% | 1 | 337 | 30.88% |
| GOOGL220121P01310000 | 2020-06-15 10:37AM EDT | 1,310.00 | 172.50 | 131.00 | 140.50 | 0.00 | - | 3 | 17 | 30.72% |
| GOOGL220121P01320000 | 2020-06-29 2:54PM EDT | 1,320.00 | 174.50 | 135.10 | 144.30 | 0.00 | - | 6 | 31 | 30.60% |
| GOOGL220121P01330000 | 2020-06-29 2:59PM EDT | 1,330.00 | 179.20 | 139.10 | 148.90 | 0.00 | - | 11 | 25 | 30.59% |
| GOOGL220121P01340000 | 2020-06-16 1:00PM EDT | 1,340.00 | 164.40 | 143.00 | 151.60 | 0.00 | - | 3 | 34 | 30.28% |
| GOOGL220121P01350000 | 2020-06-24 9:51AM EDT | 1,350.00 | 159.08 | 146.50 | 155.70 | 0.00 | - | 1 | 47 | 30.17% |
| GOOGL220121P01360000 | 2020-06-16 1:02PM EDT | 1,360.00 | 172.12 | 151.00 | 161.00 | 0.00 | - | 3 | 13 | 30.23% |
| GOOGL220121P01370000 | 2020-06-22 6:48PM EDT | 1,370.00 | 185.00 | 188.00 | 198.00 | 0.00 | - | 1 | 0 | 34.94% |
| GOOGL220121P01380000 | 2020-06-26 1:36PM EDT | 1,380.00 | 167.79 | 159.00 | 168.10 | -30.14 | -15.23% | 4 | 43 | 29.81% |
| GOOGL220121P01400000 | 2020-06-26 3:45PM EDT | 1,400.00 | 176.42 | 167.50 | 176.50 | -10.58 | -5.66% | 4 | 322 | 29.54% |
| GOOGL220121P01420000 | 2020-06-22 6:48PM EDT | 1,420.00 | 224.00 | 213.00 | 223.00 | 0.00 | - | 1 | 19 | 34.66% |
| GOOGL220121P01440000 | 2020-06-18 1:34PM EDT | 1,440.00 | 210.70 | 183.60 | 193.40 | 0.00 | - | 7 | 39 | 28.90% |
| GOOGL220121P01460000 | 2020-06-17 2:28PM EDT | 1,460.00 | 262.30 | 195.00 | 204.40 | 0.00 | - | 3 | 24 | 28.89% |
| GOOGL220121P01480000 | 2020-06-10 2:35PM EDT | 1,480.00 | 214.05 | 242.10 | 260.50 | 0.00 | - | 1 | 17 | 35.10% |
| GOOGL220121P01500000 | 2020-06-30 9:30AM EDT | 1,500.00 | 262.40 | 215.50 | 225.50 | 0.00 | - | 1 | 244 | 28.60% |
| GOOGL220121P01520000 | 2020-06-22 6:48PM EDT | 1,520.00 | 257.33 | 264.80 | 283.50 | 0.00 | - | 1 | 0 | 34.93% |
| GOOGL220121P01540000 | 2020-06-24 9:30AM EDT | 1,540.00 | 240.00 | 236.60 | 246.40 | 0.00 | - | 1 | 15 | 28.14% |
| GOOGL220121P01560000 | 2020-06-22 6:48PM EDT | 1,560.00 | 433.80 | 288.80 | 307.50 | 0.00 | - | 1 | 1 | 34.79% |
| GOOGL220121P01580000 | 2020-06-22 6:48PM EDT | 1,580.00 | 307.40 | 301.20 | 320.50 | 0.00 | - | - | 3 | 34.80% |
| GOOGL220121P01600000 | 2020-06-24 9:51AM EDT | 1,600.00 | 284.83 | 270.00 | 280.00 | 0.00 | - | 10 | 6 | 27.47% |
| GOOGL220121P01640000 | 2020-06-22 6:48PM EDT | 1,640.00 | 245.00 | 344.50 | 354.50 | 0.00 | - | 1 | 1 | 34.00% |
| GOOGL220121P01700000 | 2020-06-22 6:48PM EDT | 1,700.00 | 592.00 | 386.50 | 396.50 | 0.00 | - | 1 | 50 | 34.03% |
| GOOGL220121P01720000 | 2020-06-22 6:48PM EDT | 1,720.00 | 302.10 | 401.00 | 411.00 | 0.00 | - | - | 6 | 34.06% |
| GOOGL220121P01740000 | 2020-06-22 6:48PM EDT | 1,740.00 | 315.60 | 415.50 | 425.50 | 0.00 | - | - | 8 | 34.06% |
| GOOGL220121P01760000 | 2020-06-22 6:48PM EDT | 1,760.00 | 395.80 | 430.50 | 440.50 | 0.00 | - | - | 6 | 34.11% |
| GOOGL220121P01780000 | 2020-06-22 6:48PM EDT | 1,780.00 | 376.81 | 446.00 | 456.00 | 0.00 | - | - | 1 | 34.20% |
| GOOGL220121P02100000 | 2020-06-22 6:48PM EDT | 2,100.00 | 676.20 | 717.00 | 727.00 | 0.00 | - | - | 0 | 36.45% |
| GOOGL220121P02150000 | 2020-06-22 6:48PM EDT | 2,150.00 | 1,030.00 | 763.00 | 773.00 | 0.00 | - | - | 0 | 37.02% |
| GOOGL220121P02200000 | 2020-06-22 6:48PM EDT | 2,200.00 | 982.98 | 809.50 | 819.50 | 0.00 | - | 1 | 0 | 37.61% |
| GOOGL220121P02250000 | 2020-06-22 6:48PM EDT | 2,250.00 | 1,000.00 | 857.00 | 867.00 | 0.00 | - | 1 | 0 | 38.31% |
© 2020 Verizon Media. All rights reserved.