Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,816.00-56.20 (-1.96%)
At close: 4:00PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00540000 | 2021-09-09 12:30PM EDT | 540.00 | 2,335.00 | 2,267.90 | 2,285.50 | 0.00 | - | 5 | 136 | 103.27% |
| GOOGL220121C00560000 | 2021-08-19 2:30PM EDT | 560.00 | 2,144.20 | 2,248.10 | 2,265.70 | 0.00 | - | 2 | 31 | 103.71% |
| GOOGL220121C00570000 | 2021-08-31 10:57AM EDT | 570.00 | 2,327.93 | 2,238.00 | 2,255.70 | 0.00 | - | 4 | 44 | 101.95% |
| GOOGL220121C00580000 | 2021-08-31 10:56AM EDT | 580.00 | 2,317.85 | 2,228.00 | 2,245.50 | 0.00 | - | 2 | 20 | 99.54% |
| GOOGL220121C00590000 | 2021-08-19 3:55PM EDT | 590.00 | 2,123.30 | 2,217.60 | 2,235.70 | 0.00 | - | 1 | 19 | 97.02% |
| GOOGL220121C00600000 | 2021-08-19 3:55PM EDT | 600.00 | 2,113.30 | 2,207.90 | 2,225.70 | 0.00 | - | 1 | 46 | 98.07% |
| GOOGL220121C00620000 | 2021-08-31 10:16AM EDT | 620.00 | 2,275.71 | 2,188.10 | 2,205.70 | 0.00 | - | 11 | 110 | 97.24% |
| GOOGL220121C00640000 | 2021-08-18 10:19AM EDT | 640.00 | 2,099.80 | 2,168.40 | 2,186.00 | 0.00 | - | 1 | 4 | 98.29% |
| GOOGL220121C00660000 | 2021-08-17 1:46PM EDT | 660.00 | 2,064.40 | 2,147.90 | 2,166.00 | 0.00 | - | 1 | 0 | 93.84% |
| GOOGL220121C00680000 | 2021-08-19 9:48AM EDT | 680.00 | 2,018.00 | 2,127.90 | 2,145.80 | 0.00 | - | 1 | 6 | 90.84% |
| GOOGL220121C00700000 | 2021-08-17 3:40PM EDT | 700.00 | 2,032.50 | 2,107.50 | 2,126.00 | 0.00 | - | 6 | 0 | 87.87% |
| GOOGL220121C00720000 | 2021-09-10 10:55AM EDT | 720.00 | 2,165.35 | 2,088.00 | 2,106.00 | 0.00 | - | 2 | 8 | 88.82% |
| GOOGL220121C00740000 | 2021-09-10 2:23PM EDT | 740.00 | 2,083.93 | 2,067.60 | 2,085.90 | 0.00 | - | 2 | 2 | 84.42% |
| GOOGL220121C00760000 | 2021-08-19 2:30PM EDT | 760.00 | 1,945.10 | 2,048.10 | 2,066.00 | 0.00 | - | 2 | 2 | 85.84% |
| GOOGL220121C00780000 | 2021-08-17 11:25AM EDT | 780.00 | 1,972.00 | 2,028.10 | 2,046.00 | 0.00 | - | 1 | 0 | 84.19% |
| GOOGL220121C00800000 | 2021-08-16 3:53PM EDT | 800.00 | 1,963.60 | 2,008.60 | 2,026.40 | 0.00 | - | 1 | 0 | 86.01% |
| GOOGL220121C00820000 | 2021-08-17 1:46PM EDT | 820.00 | 1,905.10 | 1,988.70 | 2,006.40 | 0.00 | - | 1 | 0 | 84.70% |
| GOOGL220121C00840000 | 2021-08-17 2:07PM EDT | 840.00 | 1,894.40 | 1,968.70 | 1,986.20 | 0.00 | - | 2 | 0 | 82.46% |
| GOOGL220121C00860000 | 2021-08-19 2:50PM EDT | 860.00 | 1,848.30 | 1,948.20 | 1,966.20 | 0.00 | - | 1 | 3 | 79.18% |
| GOOGL220121C00880000 | 2021-08-19 9:48AM EDT | 880.00 | 1,819.00 | 1,929.10 | 1,946.50 | 0.00 | - | 1 | 20 | 81.48% |
| GOOGL220121C00900000 | 2021-08-17 1:09PM EDT | 900.00 | 1,832.00 | 1,909.40 | 1,926.50 | 0.00 | - | 1 | 0 | 80.76% |
| GOOGL220121C00920000 | 2021-09-02 10:56AM EDT | 920.00 | 1,962.31 | 1,888.60 | 1,906.50 | 0.00 | - | 5 | 21 | 77.10% |
| GOOGL220121C00940000 | 2021-08-19 10:23AM EDT | 940.00 | 1,769.40 | 1,869.00 | 1,886.90 | 0.00 | - | 1 | 6 | 77.82% |
| GOOGL220121C00960000 | 2021-08-19 2:50PM EDT | 960.00 | 1,749.00 | 1,849.00 | 1,866.90 | 0.00 | - | 3 | 7 | 76.39% |
| GOOGL220121C00980000 | 2021-08-25 5:20PM EDT | 980.00 | 1,423.95 | 1,829.20 | 1,847.00 | 0.00 | - | 24 | 0 | 75.70% |
| GOOGL220121C01000000 | 2021-08-30 1:27PM EDT | 1,000.00 | 1,900.08 | 1,809.30 | 1,827.00 | 0.00 | - | 4 | 298 | 74.55% |
| GOOGL220121C01020000 | 2021-08-25 5:20PM EDT | 1,020.00 | 1,556.70 | 1,789.40 | 1,807.00 | 0.00 | - | 2 | 0 | 73.41% |
| GOOGL220121C01040000 | 2021-08-25 5:20PM EDT | 1,040.00 | 1,378.60 | 1,769.40 | 1,787.00 | 0.00 | - | 1 | 0 | 72.08% |
| GOOGL220121C01060000 | 2021-08-25 5:20PM EDT | 1,060.00 | 1,078.00 | 1,749.60 | 1,767.30 | 0.00 | - | 1 | 0 | 71.77% |
| GOOGL220121C01080000 | 2021-08-25 5:20PM EDT | 1,080.00 | 1,496.50 | 1,729.20 | 1,747.40 | 0.00 | - | 1 | 0 | 69.90% |
| GOOGL220121C01090000 | 2021-08-25 5:20PM EDT | 1,090.00 | 1,192.83 | 1,719.30 | 1,737.40 | 0.00 | - | 1 | 0 | 69.46% |
| GOOGL220121C01100000 | 2021-09-17 2:59PM EDT | 1,100.00 | 1,716.48 | 1,709.00 | 1,727.40 | -16.67 | -0.96% | 1 | 114 | 68.25% |
| GOOGL220121C01110000 | 2021-09-17 12:02PM EDT | 1,110.00 | 1,729.75 | 1,699.20 | 1,717.20 | -33.75 | -1.91% | 5 | 28 | 67.64% |
| GOOGL220121C01120000 | 2021-09-17 12:24PM EDT | 1,120.00 | 1,720.18 | 1,689.70 | 1,707.50 | -3.44 | -0.20% | 2 | 35 | 68.49% |
| GOOGL220121C01130000 | 2021-08-25 5:20PM EDT | 1,130.00 | 1,446.90 | 1,679.20 | 1,697.30 | 0.00 | - | 1 | 0 | 66.61% |
| GOOGL220121C01140000 | 2021-08-25 5:20PM EDT | 1,140.00 | 1,586.06 | 1,669.80 | 1,687.50 | 0.00 | - | 34 | 0 | 67.43% |
| GOOGL220121C01150000 | 2021-08-25 5:20PM EDT | 1,150.00 | 1,393.90 | 1,659.60 | 1,677.80 | 0.00 | - | 5 | 0 | 66.99% |
| GOOGL220121C01160000 | 2021-08-25 5:20PM EDT | 1,160.00 | 1,565.52 | 1,650.00 | 1,667.80 | 0.00 | - | 6 | 0 | 67.02% |
| GOOGL220121C01170000 | 2021-08-25 5:20PM EDT | 1,170.00 | 592.00 | 1,639.70 | 1,657.80 | 0.00 | - | 1 | 0 | 65.95% |
| GOOGL220121C01180000 | 2021-09-09 9:41AM EDT | 1,180.00 | 1,699.17 | 1,629.90 | 1,647.60 | 0.00 | - | 4 | 86 | 65.35% |
| GOOGL220121C01185000 | 2021-08-25 5:20PM EDT | 1,185.00 | 1,107.82 | 1,624.40 | 1,642.90 | 0.00 | - | 1 | 0 | 64.73% |
| GOOGL220121C01190000 | 2021-08-25 5:20PM EDT | 1,190.00 | 227.70 | 1,619.90 | 1,637.60 | 0.00 | - | 3 | 0 | 64.76% |
| GOOGL220121C01195000 | 2021-08-25 5:20PM EDT | 1,195.00 | 604.39 | 1,615.10 | 1,633.00 | 0.00 | - | 5 | 0 | 65.38% |
| GOOGL220121C01200000 | 2021-09-09 9:39AM EDT | 1,200.00 | 1,674.34 | 1,609.80 | 1,627.70 | 0.00 | - | 6 | 267 | 64.17% |
| GOOGL220121C01205000 | 2021-08-25 5:20PM EDT | 1,205.00 | 377.91 | 1,604.70 | 1,623.00 | 0.00 | - | 1 | 0 | 64.19% |
| GOOGL220121C01210000 | 2021-08-25 5:20PM EDT | 1,210.00 | 1,074.70 | 1,599.50 | 1,618.00 | 0.00 | - | 1 | 0 | 63.59% |
| GOOGL220121C01215000 | 2021-08-25 5:20PM EDT | 1,215.00 | 688.20 | 1,595.10 | 1,613.20 | 0.00 | - | 2 | 0 | 64.48% |
| GOOGL220121C01220000 | 2021-09-08 1:14PM EDT | 1,220.00 | 1,648.88 | 1,589.60 | 1,608.20 | 0.00 | - | 20 | 66 | 63.47% |
| GOOGL220121C01225000 | 2021-08-25 5:20PM EDT | 1,225.00 | 1,487.20 | 1,585.20 | 1,603.30 | 0.00 | - | 1 | 0 | 64.18% |
| GOOGL220121C01230000 | 2021-08-25 5:20PM EDT | 1,230.00 | 1,347.60 | 1,579.90 | 1,597.90 | 0.00 | - | 1 | 0 | 62.90% |
| GOOGL220121C01235000 | 2021-08-25 5:20PM EDT | 1,235.00 | 1,218.50 | 1,574.80 | 1,593.20 | 0.00 | - | 5 | 0 | 62.90% |
| GOOGL220121C01240000 | 2021-09-08 1:19PM EDT | 1,240.00 | 1,625.10 | 1,570.40 | 1,588.40 | 0.00 | - | 18 | 60 | 63.71% |
| GOOGL220121C01245000 | 2021-08-25 5:20PM EDT | 1,245.00 | 1,060.34 | 1,565.60 | 1,583.00 | 0.00 | - | 1 | 0 | 63.16% |
| GOOGL220121C01250000 | 2021-08-25 5:20PM EDT | 1,250.00 | 1,470.03 | 1,559.80 | 1,578.00 | 0.00 | - | 2 | 0 | 61.76% |
| GOOGL220121C01255000 | 2021-08-25 5:20PM EDT | 1,255.00 | 1,172.00 | 1,555.20 | 1,573.40 | 0.00 | - | 1 | 0 | 62.59% |
| GOOGL220121C01260000 | 2021-09-08 1:20PM EDT | 1,260.00 | 1,610.92 | 1,550.50 | 1,568.10 | 0.00 | - | 22 | 87 | 62.30% |
| GOOGL220121C01265000 | 2021-08-25 5:20PM EDT | 1,265.00 | 893.60 | 1,545.50 | 1,563.40 | 0.00 | - | 1 | 0 | 62.41% |
| GOOGL220121C01270000 | 2021-08-25 5:20PM EDT | 1,270.00 | 893.95 | 1,539.90 | 1,558.50 | 0.00 | - | 1 | 0 | 61.47% |
| GOOGL220121C01275000 | 2021-08-25 5:20PM EDT | 1,275.00 | 789.84 | 1,535.20 | 1,553.20 | 0.00 | - | 1 | 0 | 61.19% |
| GOOGL220121C01280000 | 2021-09-08 12:48PM EDT | 1,280.00 | 1,591.17 | 1,530.20 | 1,548.20 | 0.00 | - | 4 | 70 | 60.91% |
| GOOGL220121C01290000 | 2021-08-25 5:20PM EDT | 1,290.00 | 1,022.70 | 1,520.40 | 1,538.30 | 0.00 | - | 1 | 0 | 60.75% |
| GOOGL220121C01300000 | 2021-09-08 12:47PM EDT | 1,300.00 | 1,571.12 | 1,510.00 | 1,528.70 | 0.00 | - | 8 | 224 | 60.19% |
| GOOGL220121C01310000 | 2021-08-25 5:20PM EDT | 1,310.00 | 963.21 | 1,501.10 | 1,518.40 | 0.00 | - | 1 | 0 | 60.61% |
| GOOGL220121C01320000 | 2021-09-08 12:46PM EDT | 1,320.00 | 1,551.45 | 1,490.80 | 1,508.90 | 0.00 | - | 4 | 75 | 60.28% |
| GOOGL220121C01330000 | 2021-08-25 5:20PM EDT | 1,330.00 | 747.35 | 1,480.90 | 1,498.60 | 0.00 | - | 1 | 0 | 59.51% |
| GOOGL220121C01340000 | 2021-09-08 12:45PM EDT | 1,340.00 | 1,531.49 | 1,470.70 | 1,489.00 | 0.00 | - | 4 | 83 | 59.19% |
| GOOGL220121C01350000 | 2021-08-31 9:30AM EDT | 1,350.00 | 1,557.53 | 1,460.70 | 1,479.00 | 0.00 | - | 1 | 129 | 58.65% |
| GOOGL220121C01360000 | 2021-09-08 12:44PM EDT | 1,360.00 | 1,511.89 | 1,450.50 | 1,468.80 | 0.00 | - | 12 | 94 | 57.66% |
| GOOGL220121C01370000 | 2021-08-25 5:20PM EDT | 1,370.00 | 1,047.20 | 1,440.90 | 1,459.20 | 0.00 | - | 1 | 0 | 58.00% |
| GOOGL220121C01380000 | 2021-09-08 12:45PM EDT | 1,380.00 | 1,491.96 | 1,431.40 | 1,449.00 | 0.00 | - | 14 | 295 | 57.78% |
| GOOGL220121C01400000 | 2021-09-10 1:58PM EDT | 1,400.00 | 1,444.50 | 1,411.40 | 1,429.30 | 0.00 | - | 5 | 230 | 57.02% |
| GOOGL220121C01420000 | 2021-09-08 1:18PM EDT | 1,420.00 | 1,450.83 | 1,391.50 | 1,409.60 | 0.00 | - | 50 | 156 | 56.35% |
| GOOGL220121C01440000 | 2021-09-08 12:39PM EDT | 1,440.00 | 1,431.74 | 1,371.50 | 1,389.80 | 0.00 | - | 16 | 102 | 55.49% |
| GOOGL220121C01460000 | 2021-09-08 12:37PM EDT | 1,460.00 | 1,413.31 | 1,351.60 | 1,370.00 | 0.00 | - | 8 | 137 | 54.72% |
| GOOGL220121C01480000 | 2021-09-08 12:36PM EDT | 1,480.00 | 1,393.42 | 1,332.20 | 1,350.20 | 0.00 | - | 6 | 136 | 54.37% |
| GOOGL220121C01500000 | 2021-09-14 2:01PM EDT | 1,500.00 | 1,357.20 | 1,312.60 | 1,330.30 | 0.00 | - | 1 | 425 | 53.75% |
| GOOGL220121C01520000 | 2021-09-08 12:32PM EDT | 1,520.00 | 1,354.75 | 1,292.30 | 1,310.60 | 0.00 | - | 8 | 140 | 52.73% |
| GOOGL220121C01540000 | 2021-09-08 12:31PM EDT | 1,540.00 | 1,335.58 | 1,273.30 | 1,291.10 | 0.00 | - | 8 | 117 | 52.83% |
| GOOGL220121C01560000 | 2021-09-08 12:29PM EDT | 1,560.00 | 1,315.48 | 1,253.60 | 1,271.20 | 0.00 | - | 20 | 198 | 52.09% |
| GOOGL220121C01580000 | 2021-09-08 12:28PM EDT | 1,580.00 | 1,295.73 | 1,233.90 | 1,251.40 | 0.00 | - | 20 | 121 | 51.43% |
| GOOGL220121C01600000 | 2021-09-09 10:47AM EDT | 1,600.00 | 1,287.25 | 1,214.10 | 1,231.50 | 0.00 | - | 1 | 333 | 50.62% |
| GOOGL220121C01620000 | 2021-09-08 12:26PM EDT | 1,620.00 | 1,255.37 | 1,194.20 | 1,211.70 | 0.00 | - | 24 | 97 | 58.06% |
| GOOGL220121C01640000 | 2021-09-08 12:24PM EDT | 1,640.00 | 1,234.05 | 1,174.10 | 1,192.00 | 0.00 | - | 18 | 111 | 57.18% |
| GOOGL220121C01660000 | 2021-09-08 12:23PM EDT | 1,660.00 | 1,213.58 | 1,154.40 | 1,172.30 | 0.00 | - | 24 | 167 | 56.31% |
| GOOGL220121C01680000 | 2021-09-08 12:21PM EDT | 1,680.00 | 1,194.80 | 1,134.50 | 1,153.00 | 0.00 | - | 14 | 141 | 55.72% |
| GOOGL220121C01700000 | 2021-09-08 3:34PM EDT | 1,700.00 | 1,178.75 | 1,115.50 | 1,133.30 | 0.00 | - | 15 | 535 | 54.84% |
| GOOGL220121C01720000 | 2021-09-08 3:41PM EDT | 1,720.00 | 1,157.93 | 1,095.80 | 1,113.50 | 0.00 | - | 4 | 157 | 53.91% |
| GOOGL220121C01740000 | 2021-09-08 3:43PM EDT | 1,740.00 | 1,138.34 | 1,075.70 | 1,093.70 | 0.00 | - | 18 | 235 | 52.97% |
| GOOGL220121C01760000 | 2021-09-08 3:43PM EDT | 1,760.00 | 1,118.75 | 1,056.10 | 1,074.10 | 0.00 | - | 16 | 364 | 52.17% |
| GOOGL220121C01780000 | 2021-09-09 9:47AM EDT | 1,780.00 | 1,106.91 | 1,036.70 | 1,054.50 | 0.00 | - | 14 | 178 | 51.37% |
| GOOGL220121C01800000 | 2021-09-09 10:47AM EDT | 1,800.00 | 1,091.06 | 1,017.40 | 1,035.00 | 0.00 | - | 1 | 947 | 50.63% |
| GOOGL220121C01820000 | 2021-09-10 10:27AM EDT | 1,820.00 | 1,079.35 | 997.40 | 1,015.50 | 0.00 | - | 15 | 114 | 49.89% |
| GOOGL220121C01840000 | 2021-08-19 12:23PM EDT | 1,840.00 | 898.34 | 978.30 | 996.30 | 0.00 | - | 4 | 156 | 49.31% |
| GOOGL220121C01860000 | 2021-09-09 9:45AM EDT | 1,860.00 | 1,030.32 | 958.70 | 976.50 | 0.00 | - | 16 | 131 | 48.40% |
| GOOGL220121C01880000 | 2021-09-09 9:44AM EDT | 1,880.00 | 1,009.43 | 939.90 | 957.30 | 0.00 | - | 4 | 104 | 47.80% |
| GOOGL220121C01900000 | 2021-09-13 1:37PM EDT | 1,900.00 | 959.12 | 919.50 | 937.90 | 0.00 | - | 2 | 226 | 47.10% |
| GOOGL220121C01920000 | 2021-09-09 12:02PM EDT | 1,920.00 | 969.97 | 900.60 | 918.40 | 0.00 | - | 12 | 76 | 46.33% |
| GOOGL220121C01940000 | 2021-08-18 11:16AM EDT | 1,940.00 | 812.97 | 881.80 | 899.30 | 0.00 | - | 20 | 69 | 45.76% |
| GOOGL220121C01960000 | 2021-09-15 11:36AM EDT | 1,960.00 | 899.90 | 861.80 | 879.50 | 0.00 | - | 1 | 90 | 44.85% |
| GOOGL220121C01980000 | 2021-09-09 2:11PM EDT | 1,980.00 | 906.63 | 842.20 | 860.50 | 0.00 | - | 4 | 214 | 44.31% |
| GOOGL220121C02000000 | 2021-09-17 2:36PM EDT | 2,000.00 | 832.00 | 823.20 | 841.40 | -33.11 | -3.83% | 2 | 610 | 43.70% |
| GOOGL220121C02050000 | 2021-09-17 3:51PM EDT | 2,050.00 | 785.40 | 776.20 | 792.50 | -60.98 | -7.20% | 1 | 156 | 41.67% |
| GOOGL220121C02100000 | 2021-09-16 10:51AM EDT | 2,100.00 | 774.16 | 728.60 | 745.00 | 0.00 | - | 1 | 660 | 40.18% |
| GOOGL220121C02150000 | 2021-09-03 9:30AM EDT | 2,150.00 | 739.30 | 681.70 | 698.00 | 0.00 | - | 2 | 147 | 38.79% |
| GOOGL220121C02200000 | 2021-09-16 2:38PM EDT | 2,200.00 | 693.37 | 635.90 | 651.50 | 0.00 | - | 6 | 380 | 37.47% |
| GOOGL220121C02250000 | 2021-09-17 10:39AM EDT | 2,250.00 | 617.95 | 589.80 | 605.50 | -12.05 | -1.91% | 1 | 344 | 36.18% |
| GOOGL220121C02300000 | 2021-09-17 2:11PM EDT | 2,300.00 | 553.34 | 546.90 | 556.80 | -33.66 | -5.73% | 1 | 565 | 34.01% |
| GOOGL220121C02350000 | 2021-09-15 9:55AM EDT | 2,350.00 | 526.55 | 500.00 | 512.30 | 0.00 | - | 2 | 84 | 32.93% |
| GOOGL220121C02400000 | 2021-09-17 2:55PM EDT | 2,400.00 | 464.00 | 459.80 | 468.60 | -26.00 | -5.31% | 12 | 854 | 31.88% |
| GOOGL220121C02450000 | 2021-09-16 10:53AM EDT | 2,450.00 | 455.15 | 416.90 | 426.10 | 0.00 | - | 4 | 265 | 30.90% |
| GOOGL220121C02500000 | 2021-09-17 3:58PM EDT | 2,500.00 | 379.68 | 375.90 | 385.20 | -50.32 | -11.70% | 52 | 741 | 30.04% |
| GOOGL220121C02550000 | 2021-09-17 12:50PM EDT | 2,550.00 | 353.14 | 337.70 | 345.20 | -28.66 | -7.51% | 6 | 135 | 29.12% |
| GOOGL220121C02600000 | 2021-09-17 3:18PM EDT | 2,600.00 | 299.49 | 298.60 | 306.90 | -54.43 | -15.38% | 7 | 1,049 | 28.27% |
| GOOGL220121C02650000 | 2021-09-15 1:48PM EDT | 2,650.00 | 307.63 | 261.10 | 270.70 | 0.00 | - | 2 | 180 | 27.51% |
| GOOGL220121C02700000 | 2021-09-17 3:35PM EDT | 2,700.00 | 234.40 | 231.80 | 236.50 | -23.50 | -9.11% | 16 | 641 | 26.79% |
| GOOGL220121C02750000 | 2021-09-17 3:04PM EDT | 2,750.00 | 202.80 | 195.60 | 205.20 | -19.20 | -8.65% | 3 | 332 | 26.21% |
| GOOGL220121C02800000 | 2021-09-17 3:49PM EDT | 2,800.00 | 173.00 | 169.30 | 176.60 | -28.27 | -14.05% | 17 | 292 | 25.72% |
| GOOGL220121C02850000 | 2021-09-17 3:57PM EDT | 2,850.00 | 147.38 | 140.00 | 149.90 | -26.72 | -15.35% | 30 | 270 | 25.17% |
| GOOGL220121C02900000 | 2021-09-17 3:57PM EDT | 2,900.00 | 123.93 | 120.30 | 125.70 | -22.14 | -15.16% | 34 | 323 | 24.64% |
| GOOGL220121C02950000 | 2021-09-17 3:52PM EDT | 2,950.00 | 103.30 | 99.90 | 104.90 | -19.70 | -16.02% | 30 | 132 | 24.27% |
| GOOGL220121C03000000 | 2021-09-17 3:46PM EDT | 3,000.00 | 86.00 | 82.10 | 86.70 | -16.47 | -16.07% | 29 | 932 | 23.94% |
| GOOGL220121C03050000 | 2021-09-17 2:03PM EDT | 3,050.00 | 68.60 | 67.30 | 72.00 | -16.65 | -19.53% | 6 | 94 | 23.83% |
| GOOGL220121C03100000 | 2021-09-17 3:59PM EDT | 3,100.00 | 57.10 | 54.30 | 59.00 | -11.50 | -16.76% | 5 | 358 | 23.66% |
| GOOGL220121C03150000 | 2021-09-17 9:51AM EDT | 3,150.00 | 52.50 | 43.80 | 48.00 | -3.65 | -6.50% | 1 | 281 | 23.52% |
| GOOGL220121C03200000 | 2021-09-17 3:42PM EDT | 3,200.00 | 37.30 | 35.20 | 38.10 | -8.17 | -17.97% | 15 | 516 | 23.25% |
| GOOGL220121C03250000 | 2021-09-16 11:16AM EDT | 3,250.00 | 34.00 | 24.70 | 31.50 | 0.00 | - | 33 | 394 | 23.40% |
| GOOGL220121C03300000 | 2021-09-17 1:09PM EDT | 3,300.00 | 24.85 | 22.50 | 25.50 | -4.77 | -16.10% | 2 | 718 | 23.41% |
| GOOGL220121C03350000 | 2021-09-17 1:09PM EDT | 3,350.00 | 20.00 | 18.00 | 20.70 | -3.56 | -15.11% | 4 | 581 | 23.47% |
| GOOGL220121C03400000 | 2021-09-16 3:11PM EDT | 3,400.00 | 19.80 | 14.40 | 20.00 | 0.00 | - | 2 | 162 | 24.64% |
| GOOGL220121C03450000 | 2021-09-17 9:39AM EDT | 3,450.00 | 14.30 | 11.60 | 13.80 | -0.30 | -2.05% | 2 | 62 | 23.73% |
| GOOGL220121C03500000 | 2021-09-13 10:42AM EDT | 3,500.00 | 12.99 | 5.50 | 11.40 | 0.00 | - | 6 | 83 | 23.93% |
| GOOGL220121C03550000 | 2021-09-16 10:31AM EDT | 3,550.00 | 10.70 | 7.60 | 9.40 | 0.00 | - | 2 | 73 | 24.12% |
| GOOGL220121C03600000 | 2021-09-17 3:24PM EDT | 3,600.00 | 6.70 | 5.00 | 7.80 | -1.99 | -22.90% | 2 | 211 | 24.34% |
| GOOGL220121C03700000 | 2021-09-09 2:42PM EDT | 3,700.00 | 7.60 | 4.20 | 5.60 | 0.00 | - | 1 | 100 | 24.93% |
| GOOGL220121C03800000 | 2021-09-17 3:51PM EDT | 3,800.00 | 3.67 | 3.00 | 4.20 | -1.63 | -30.75% | 36 | 57 | 25.65% |
| GOOGL220121C03900000 | 2021-09-17 1:05PM EDT | 3,900.00 | 2.21 | 0.60 | 3.30 | -2.09 | -48.60% | 30 | 11 | 26.48% |
| GOOGL220121C04000000 | 2021-09-17 1:51PM EDT | 4,000.00 | 2.17 | 1.60 | 2.65 | -0.23 | -9.58% | 33 | 265 | 27.32% |
| GOOGL220121C04100000 | 2021-09-17 2:15PM EDT | 4,100.00 | 1.81 | 1.20 | 2.25 | -0.34 | -15.81% | 41 | 63 | 28.29% |
| GOOGL220121C04200000 | 2021-09-17 9:51AM EDT | 4,200.00 | 6.40 | 0.90 | 1.95 | +4.56 | +247.83% | 60 | 7 | 29.27% |
| GOOGL220121C04300000 | 2021-09-16 3:18PM EDT | 4,300.00 | 1.55 | 0.10 | 3.00 | 0.00 | - | 46 | 87 | 32.50% |
| GOOGL220121C04400000 | 2021-09-10 2:44PM EDT | 4,400.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 3 | 43 | 33.98% |
| GOOGL220121C04500000 | 2021-09-17 12:41PM EDT | 4,500.00 | 1.10 | 0.70 | 2.10 | -0.02 | -1.79% | 7 | 158 | 33.82% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00540000 | 2021-09-17 2:16PM EDT | 540.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 229 | 79.30% |
| GOOGL220121P00560000 | 2021-09-13 2:06PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 77.34% |
| GOOGL220121P00570000 | 2021-08-31 12:42PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 76.56% |
| GOOGL220121P00580000 | 2021-09-08 3:30PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 75.78% |
| GOOGL220121P00590000 | 2021-08-30 3:58PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 75.00% |
| GOOGL220121P00600000 | 2021-08-25 5:21PM EDT | 600.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 85.50% |
| GOOGL220121P00620000 | 2021-08-25 5:21PM EDT | 620.00 | 0.85 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 86.28% |
| GOOGL220121P00640000 | 2021-08-27 10:15AM EDT | 640.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 6 | 31 | 83.74% |
| GOOGL220121P00660000 | 2021-09-01 3:33PM EDT | 660.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 20 | 82.03% |
| GOOGL220121P00680000 | 2021-08-25 5:21PM EDT | 680.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 80.37% |
| GOOGL220121P00700000 | 2021-09-09 12:09PM EDT | 700.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 30 | 211 | 78.76% |
| GOOGL220121P00720000 | 2021-08-25 5:21PM EDT | 720.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 97.50% |
| GOOGL220121P00740000 | 2021-08-25 5:21PM EDT | 740.00 | 2.65 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 76.37% |
| GOOGL220121P00760000 | 2021-08-25 5:21PM EDT | 760.00 | 2.03 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 74.90% |
| GOOGL220121P00780000 | 2021-08-25 5:21PM EDT | 780.00 | 2.64 | 0.00 | 4.40 | 0.00 | - | 130 | 0 | 91.97% |
| GOOGL220121P00800000 | 2021-09-16 12:30PM EDT | 800.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 15 | 1,046 | 70.70% |
| GOOGL220121P00820000 | 2021-08-27 1:36PM EDT | 820.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 10 | 126 | 71.83% |
| GOOGL220121P00840000 | 2021-08-27 9:30AM EDT | 840.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 273 | 70.97% |
| GOOGL220121P00860000 | 2021-08-27 12:02PM EDT | 860.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 20 | 338 | 70.12% |
| GOOGL220121P00880000 | 2021-08-25 11:07AM EDT | 880.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 1 | 93 | 83.90% |
| GOOGL220121P00900000 | 2021-09-07 9:30AM EDT | 900.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 286 | 68.36% |
| GOOGL220121P00920000 | 2021-09-15 1:00PM EDT | 920.00 | 0.31 | 0.00 | 4.60 | 0.00 | - | 12 | 18 | 81.07% |
| GOOGL220121P00940000 | 2021-08-25 5:21PM EDT | 940.00 | 7.90 | 0.00 | 4.60 | 0.00 | - | 3 | 0 | 79.58% |
| GOOGL220121P00960000 | 2021-08-25 5:21PM EDT | 960.00 | 6.20 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 78.34% |
| GOOGL220121P00980000 | 2021-08-25 5:21PM EDT | 980.00 | 1.89 | 0.00 | 4.70 | 0.00 | - | 20 | 0 | 76.92% |
| GOOGL220121P01000000 | 2021-09-17 12:05PM EDT | 1,000.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 5 | 669 | 61.91% |
| GOOGL220121P01020000 | 2021-08-16 1:32PM EDT | 1,020.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 74.37% |
| GOOGL220121P01040000 | 2021-09-17 3:29PM EDT | 1,040.00 | 0.65 | 0.10 | 1.15 | -0.60 | -48.00% | 2 | 282 | 62.70% |
| GOOGL220121P01060000 | 2021-08-19 10:04AM EDT | 1,060.00 | 1.30 | 0.15 | 4.90 | 0.00 | - | 4 | 487 | 72.18% |
| GOOGL220121P01080000 | 2021-08-25 5:21PM EDT | 1,080.00 | 2.75 | 0.15 | 4.90 | 0.00 | - | 1 | 0 | 70.89% |
| GOOGL220121P01090000 | 2021-08-25 5:21PM EDT | 1,090.00 | 1.20 | 0.30 | 5.00 | 0.00 | - | 2 | 0 | 70.69% |
| GOOGL220121P01100000 | 2021-08-24 11:29AM EDT | 1,100.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 481 | 69.53% |
| GOOGL220121P01110000 | 2021-08-26 11:02AM EDT | 1,110.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 10 | 72 | 68.90% |
| GOOGL220121P01120000 | 2021-09-16 1:41PM EDT | 1,120.00 | 0.70 | 0.35 | 1.25 | 0.00 | - | 10 | 340 | 59.77% |
| GOOGL220121P01130000 | 2021-08-25 5:21PM EDT | 1,130.00 | 2.70 | 0.30 | 3.80 | 0.00 | - | 10 | 0 | 65.98% |
| GOOGL220121P01140000 | 2021-09-07 9:30AM EDT | 1,140.00 | 0.95 | 0.40 | 5.10 | 0.00 | - | 2 | 177 | 67.89% |
| GOOGL220121P01150000 | 2021-08-25 5:21PM EDT | 1,150.00 | 1.50 | 0.45 | 5.20 | 0.00 | - | 8 | 0 | 67.52% |
| GOOGL220121P01160000 | 2021-08-23 1:04PM EDT | 1,160.00 | 1.90 | 0.45 | 1.45 | 0.00 | - | 2 | 177 | 58.69% |
| GOOGL220121P01170000 | 2021-08-25 5:21PM EDT | 1,170.00 | 3.08 | 0.40 | 5.20 | 0.00 | - | 7 | 0 | 66.23% |
| GOOGL220121P01180000 | 2021-09-16 2:11PM EDT | 1,180.00 | 0.90 | 0.45 | 5.30 | 0.00 | - | 8 | 184 | 65.87% |
| GOOGL220121P01185000 | 2021-09-16 9:47AM EDT | 1,185.00 | 0.80 | 0.45 | 5.30 | 0.00 | - | 1 | 0 | 65.57% |
| GOOGL220121P01190000 | 2021-09-16 9:58AM EDT | 1,190.00 | 0.80 | 0.50 | 5.30 | 0.00 | - | 3 | 77 | 65.35% |
| GOOGL220121P01195000 | 2021-08-25 5:21PM EDT | 1,195.00 | 1.95 | 0.50 | 5.30 | 0.00 | - | 3 | 0 | 65.05% |
| GOOGL220121P01200000 | 2021-09-17 2:31PM EDT | 1,200.00 | 1.03 | 0.50 | 5.40 | +0.03 | +3.00% | 1 | 777 | 64.91% |
| GOOGL220121P01205000 | 2021-08-25 5:21PM EDT | 1,205.00 | 3.70 | 0.60 | 1.50 | 0.00 | - | 6 | 0 | 56.95% |
| GOOGL220121P01210000 | 2021-08-25 5:21PM EDT | 1,210.00 | 3.70 | 0.55 | 5.40 | 0.00 | - | 2 | 0 | 64.40% |
| GOOGL220121P01215000 | 2021-08-25 5:21PM EDT | 1,215.00 | 5.30 | 0.00 | 5.40 | 0.00 | - | 1 | 0 | 63.28% |
| GOOGL220121P01220000 | 2021-09-15 3:59PM EDT | 1,220.00 | 0.45 | 0.60 | 5.40 | 0.00 | - | 8 | 100 | 63.89% |
| GOOGL220121P01225000 | 2021-08-25 5:21PM EDT | 1,225.00 | 3.63 | 0.60 | 5.40 | 0.00 | - | 1 | 0 | 63.60% |
| GOOGL220121P01230000 | 2021-09-17 1:58PM EDT | 1,230.00 | 1.18 | 0.65 | 5.50 | -16.02 | -93.14% | 2 | 0 | 63.52% |
| GOOGL220121P01235000 | 2021-08-25 5:21PM EDT | 1,235.00 | 3.70 | 0.65 | 5.50 | 0.00 | - | 1 | 0 | 63.23% |
| GOOGL220121P01240000 | 2021-09-10 3:15PM EDT | 1,240.00 | 1.44 | 0.05 | 5.50 | 0.00 | - | 14 | 102 | 62.09% |
| GOOGL220121P01245000 | 2021-08-25 5:21PM EDT | 1,245.00 | 12.10 | 0.70 | 5.50 | 0.00 | - | 1 | 0 | 62.73% |
| GOOGL220121P01250000 | 2021-09-17 2:31PM EDT | 1,250.00 | 1.23 | 0.70 | 5.60 | +0.03 | +2.50% | 3 | 0 | 62.59% |
| GOOGL220121P01255000 | 2021-08-25 5:21PM EDT | 1,255.00 | 7.89 | 0.75 | 5.60 | 0.00 | - | 1 | 0 | 62.37% |
| GOOGL220121P01260000 | 2021-09-14 10:18AM EDT | 1,260.00 | 1.36 | 0.75 | 5.60 | 0.00 | - | 10 | 195 | 62.09% |
| GOOGL220121P01265000 | 2021-08-25 5:21PM EDT | 1,265.00 | 37.60 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 60.01% |
| GOOGL220121P01270000 | 2021-08-20 9:58AM EDT | 1,270.00 | 2.95 | 0.05 | 5.60 | 0.00 | - | 1 | 13 | 60.55% |
| GOOGL220121P01275000 | 2021-08-25 5:21PM EDT | 1,275.00 | 4.40 | 0.10 | 5.70 | 0.00 | - | 1 | 0 | 60.49% |
| GOOGL220121P01280000 | 2021-09-17 9:30AM EDT | 1,280.00 | 1.14 | 0.85 | 5.70 | -0.11 | -8.80% | 2 | 141 | 61.22% |
| GOOGL220121P01290000 | 2021-08-24 3:19PM EDT | 1,290.00 | 1.88 | 0.90 | 5.70 | 0.00 | - | 1 | 52 | 60.73% |
| GOOGL220121P01300000 | 2021-09-15 3:59PM EDT | 1,300.00 | 0.65 | 0.10 | 5.80 | 0.00 | - | 6 | 483 | 59.27% |
| GOOGL220121P01310000 | 2021-08-24 3:22PM EDT | 1,310.00 | 1.98 | 0.15 | 5.10 | 0.00 | - | 1 | 133 | 57.81% |
| GOOGL220121P01320000 | 2021-08-31 3:15PM EDT | 1,320.00 | 1.64 | 0.15 | 5.90 | 0.00 | - | 30 | 116 | 58.39% |
| GOOGL220121P01330000 | 2021-08-25 5:21PM EDT | 1,330.00 | 2.77 | 0.10 | 5.90 | 0.00 | - | 3 | 0 | 57.79% |
| GOOGL220121P01340000 | 2021-09-16 9:40AM EDT | 1,340.00 | 1.47 | 0.10 | 6.00 | 0.00 | - | 14 | 63 | 57.39% |
| GOOGL220121P01350000 | 2021-08-24 2:06PM EDT | 1,350.00 | 2.30 | 0.20 | 6.10 | 0.00 | - | 1 | 190 | 57.11% |
| GOOGL220121P01360000 | 2021-09-16 10:00AM EDT | 1,360.00 | 1.97 | 0.15 | 6.10 | 0.00 | - | 8 | 86 | 56.53% |
| GOOGL220121P01370000 | 2021-08-25 5:21PM EDT | 1,370.00 | 4.50 | 0.20 | 6.20 | 0.00 | - | 10 | 0 | 56.19% |
| GOOGL220121P01380000 | 2021-09-16 1:29PM EDT | 1,380.00 | 1.90 | 0.20 | 6.20 | 0.00 | - | 34 | 152 | 55.67% |
| GOOGL220121P01400000 | 2021-09-17 1:02PM EDT | 1,400.00 | 2.20 | 0.25 | 5.70 | +0.05 | +2.33% | 1 | 385 | 54.10% |
| GOOGL220121P01420000 | 2021-08-16 9:59AM EDT | 1,420.00 | 3.80 | 0.25 | 6.50 | 0.00 | - | 6 | 0 | 54.03% |
| GOOGL220121P01440000 | 2021-08-16 9:59AM EDT | 1,440.00 | 4.02 | 0.25 | 6.60 | 0.00 | - | 6 | 0 | 53.14% |
| GOOGL220121P01460000 | 2021-08-25 5:21PM EDT | 1,460.00 | 6.10 | 0.30 | 6.80 | 0.00 | - | 10 | 0 | 52.42% |
| GOOGL220121P01480000 | 2021-08-18 3:15PM EDT | 1,480.00 | 3.98 | 0.35 | 6.90 | 0.00 | - | 5 | 115 | 51.59% |
| GOOGL220121P01500000 | 2021-09-15 1:35PM EDT | 1,500.00 | 3.00 | 0.85 | 3.40 | 0.00 | - | 1 | 547 | 50.15% |
| GOOGL220121P01520000 | 2021-08-27 3:15PM EDT | 1,520.00 | 3.05 | 2.45 | 3.60 | 0.00 | - | 1 | 130 | 49.60% |
| GOOGL220121P01540000 | 2021-09-02 12:59PM EDT | 1,540.00 | 3.00 | 2.65 | 3.80 | 0.00 | - | 1 | 116 | 49.04% |
| GOOGL220121P01560000 | 2021-09-01 3:50PM EDT | 1,560.00 | 2.65 | 2.85 | 4.00 | 0.00 | - | 10 | 110 | 48.46% |
| GOOGL220121P01580000 | 2021-08-18 1:04PM EDT | 1,580.00 | 5.18 | 3.10 | 4.20 | 0.00 | - | 13 | 136 | 47.87% |
| GOOGL220121P01600000 | 2021-09-15 2:00PM EDT | 1,600.00 | 3.67 | 3.30 | 4.40 | 0.00 | - | 2 | 646 | 47.28% |
| GOOGL220121P01620000 | 2021-08-24 10:05AM EDT | 1,620.00 | 5.46 | 3.50 | 4.70 | 0.00 | - | 1 | 85 | 46.82% |
| GOOGL220121P01640000 | 2021-09-14 1:17PM EDT | 1,640.00 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 106 | 46.20% |
| GOOGL220121P01660000 | 2021-09-02 11:43AM EDT | 1,660.00 | 4.20 | 2.00 | 5.20 | 0.00 | - | 1 | 128 | 45.71% |
| GOOGL220121P01680000 | 2021-08-25 5:21PM EDT | 1,680.00 | 9.13 | 4.30 | 5.50 | 0.00 | - | 10 | 0 | 45.20% |
| GOOGL220121P01700000 | 2021-09-13 12:14PM EDT | 1,700.00 | 5.90 | 4.60 | 5.80 | 0.00 | - | 1 | 466 | 44.68% |
| GOOGL220121P01720000 | 2021-08-20 10:51AM EDT | 1,720.00 | 9.52 | 4.90 | 6.10 | 0.00 | - | 4 | 172 | 44.14% |
| GOOGL220121P01740000 | 2021-08-19 12:11PM EDT | 1,740.00 | 9.00 | 5.20 | 6.50 | 0.00 | - | 1 | 331 | 43.70% |
| GOOGL220121P01760000 | 2021-08-25 5:21PM EDT | 1,760.00 | 8.87 | 5.60 | 6.80 | 0.00 | - | 22 | 0 | 43.12% |
| GOOGL220121P01780000 | 2021-08-18 12:25PM EDT | 1,780.00 | 9.40 | 5.90 | 7.20 | 0.00 | - | 3 | 160 | 42.65% |
| GOOGL220121P01800000 | 2021-09-17 12:59PM EDT | 1,800.00 | 6.40 | 6.30 | 11.90 | -0.70 | -9.86% | 14 | 1,173 | 45.88% |
| GOOGL220121P01820000 | 2021-08-19 1:35PM EDT | 1,820.00 | 12.40 | 6.70 | 8.10 | 0.00 | - | 2 | 108 | 41.73% |
| GOOGL220121P01840000 | 2021-08-18 1:23PM EDT | 1,840.00 | 11.10 | 7.20 | 8.60 | 0.00 | - | 2 | 218 | 41.29% |
| GOOGL220121P01860000 | 2021-09-17 12:45PM EDT | 1,860.00 | 7.70 | 7.60 | 9.10 | -3.90 | -33.62% | 10 | 152 | 40.82% |
| GOOGL220121P01880000 | 2021-09-17 11:30AM EDT | 1,880.00 | 7.90 | 8.10 | 9.60 | -4.40 | -35.77% | 12 | 85 | 40.34% |
| GOOGL220121P01900000 | 2021-09-17 3:00PM EDT | 1,900.00 | 9.33 | 8.60 | 10.20 | +1.37 | +17.21% | 20 | 397 | 39.91% |
| GOOGL220121P01920000 | 2021-09-10 3:12PM EDT | 1,920.00 | 10.00 | 9.20 | 14.90 | 0.00 | - | 1 | 160 | 42.21% |
| GOOGL220121P01940000 | 2021-09-17 3:29PM EDT | 1,940.00 | 10.50 | 6.00 | 15.40 | +1.00 | +10.53% | 1 | 141 | 41.57% |
| GOOGL220121P01960000 | 2021-09-17 2:52PM EDT | 1,960.00 | 11.03 | 10.40 | 12.00 | +1.73 | +18.60% | 1 | 135 | 38.50% |
| GOOGL220121P01980000 | 2021-09-08 3:33PM EDT | 1,980.00 | 10.25 | 11.00 | 16.50 | 0.00 | - | 10 | 171 | 40.31% |
| GOOGL220121P02000000 | 2021-09-17 2:35PM EDT | 2,000.00 | 12.45 | 11.70 | 13.50 | +2.45 | +24.50% | 5 | 1,530 | 37.65% |
| GOOGL220121P02050000 | 2021-09-03 3:48PM EDT | 2,050.00 | 12.20 | 13.70 | 15.60 | 0.00 | - | 1 | 433 | 36.58% |
| GOOGL220121P02100000 | 2021-09-14 12:35PM EDT | 2,100.00 | 15.80 | 12.50 | 21.90 | 0.00 | - | 50 | 477 | 37.30% |
| GOOGL220121P02150000 | 2021-09-15 2:34PM EDT | 2,150.00 | 16.37 | 18.60 | 20.90 | 0.00 | - | 1 | 613 | 34.53% |
| GOOGL220121P02200000 | 2021-09-17 3:08PM EDT | 2,200.00 | 23.00 | 18.50 | 24.20 | +0.70 | +3.14% | 4 | 620 | 33.53% |
| GOOGL220121P02250000 | 2021-09-15 10:36AM EDT | 2,250.00 | 26.00 | 25.50 | 31.80 | 0.00 | - | 1 | 461 | 33.80% |
| GOOGL220121P02300000 | 2021-09-16 3:12PM EDT | 2,300.00 | 24.40 | 29.90 | 35.70 | 0.00 | - | 90 | 873 | 32.56% |
| GOOGL220121P02350000 | 2021-09-15 10:40AM EDT | 2,350.00 | 33.85 | 36.30 | 41.20 | 0.00 | - | 4 | 325 | 31.61% |
| GOOGL220121P02400000 | 2021-09-17 1:25PM EDT | 2,400.00 | 41.00 | 42.50 | 47.70 | +5.50 | +15.49% | 3 | 385 | 30.71% |
| GOOGL220121P02450000 | 2021-09-17 11:13AM EDT | 2,450.00 | 45.20 | 50.50 | 52.50 | +3.20 | +7.62% | 1 | 183 | 29.22% |
| GOOGL220121P02500000 | 2021-09-17 2:58PM EDT | 2,500.00 | 59.60 | 58.10 | 64.60 | +12.00 | +25.21% | 8 | 432 | 29.12% |
| GOOGL220121P02550000 | 2021-09-17 10:01AM EDT | 2,550.00 | 59.70 | 68.60 | 74.80 | +4.00 | +7.18% | 1 | 146 | 28.30% |
| GOOGL220121P02600000 | 2021-09-17 2:47PM EDT | 2,600.00 | 81.30 | 80.30 | 84.20 | +16.39 | +25.25% | 29 | 143 | 27.08% |
| GOOGL220121P02650000 | 2021-09-17 3:54PM EDT | 2,650.00 | 95.28 | 93.90 | 98.30 | +17.64 | +22.72% | 30 | 265 | 26.44% |
| GOOGL220121P02700000 | 2021-09-17 2:36PM EDT | 2,700.00 | 112.00 | 110.70 | 114.10 | +20.67 | +22.63% | 22 | 350 | 25.77% |
| GOOGL220121P02750000 | 2021-09-17 3:58PM EDT | 2,750.00 | 130.40 | 127.70 | 132.00 | +26.43 | +25.42% | 40 | 185 | 25.10% |
| GOOGL220121P02800000 | 2021-09-17 3:58PM EDT | 2,800.00 | 151.40 | 149.70 | 155.00 | +25.40 | +20.16% | 28 | 341 | 24.87% |
| GOOGL220121P02850000 | 2021-09-17 3:52PM EDT | 2,850.00 | 174.60 | 173.90 | 177.30 | +26.60 | +17.97% | 23 | 508 | 24.18% |
| GOOGL220121P02900000 | 2021-09-17 2:59PM EDT | 2,900.00 | 202.58 | 199.70 | 205.80 | +32.90 | +19.39% | 18 | 112 | 24.06% |
| GOOGL220121P02950000 | 2021-09-17 1:25PM EDT | 2,950.00 | 224.25 | 227.80 | 237.40 | +26.35 | +13.31% | 3 | 436 | 24.05% |
| GOOGL220121P03000000 | 2021-09-17 1:36PM EDT | 3,000.00 | 252.50 | 259.60 | 265.50 | +34.45 | +15.80% | 1 | 41 | 23.10% |
| GOOGL220121P03050000 | 2021-09-16 10:48AM EDT | 3,050.00 | 266.40 | 294.30 | 306.80 | 0.00 | - | 1 | 13 | 23.98% |
| GOOGL220121P03100000 | 2021-09-16 1:29PM EDT | 3,100.00 | 299.00 | 331.30 | 339.90 | 0.00 | - | 6 | 4 | 23.10% |
| GOOGL220121P03150000 | 2021-08-30 12:39PM EDT | 3,150.00 | 319.28 | 370.10 | 379.70 | 0.00 | - | 1 | 3 | 23.08% |
| GOOGL220121P03200000 | 2021-09-13 12:11PM EDT | 3,200.00 | 394.00 | 411.70 | 420.70 | 0.00 | - | 30 | 34 | 22.96% |
| GOOGL220121P03250000 | 2021-09-09 9:30AM EDT | 3,250.00 | 410.67 | 454.30 | 466.40 | 0.00 | - | 3 | 4 | 23.64% |
| GOOGL220121P03300000 | 2021-08-31 9:46AM EDT | 3,300.00 | 442.40 | 498.70 | 508.90 | 0.00 | - | 2 | 4 | 23.27% |
| GOOGL220121P03350000 | 2021-08-30 12:28PM EDT | 3,350.00 | 481.50 | 543.90 | 553.70 | 0.00 | - | 1 | 3 | 23.20% |
| GOOGL220121P03400000 | 2021-09-17 12:59PM EDT | 3,400.00 | 580.00 | 587.00 | 603.50 | -115.00 | -16.55% | 2 | 0 | 24.52% |
| GOOGL220121P03450000 | 2021-08-20 10:26AM EDT | 3,450.00 | 723.60 | 634.00 | 650.00 | 0.00 | - | 2 | 3 | 24.62% |
| GOOGL220121P03500000 | 2021-09-13 9:39AM EDT | 3,500.00 | 669.10 | 682.00 | 698.00 | 0.00 | - | 1 | 5 | 25.10% |
| GOOGL220121P03550000 | 2021-08-25 5:21PM EDT | 3,550.00 | 1,249.41 | 730.00 | 747.60 | 0.00 | - | - | 0 | 26.15% |
| GOOGL220121P03600000 | 2021-08-31 3:54PM EDT | 3,600.00 | 719.89 | 778.50 | 796.70 | 0.00 | - | 1 | 2 | 26.93% |
| GOOGL220121P03700000 | 2021-08-19 2:37PM EDT | 3,700.00 | 993.40 | 876.50 | 894.70 | 0.00 | - | - | 1 | 28.18% |
| GOOGL220121P03900000 | 2021-08-19 3:46PM EDT | 3,900.00 | 1,186.90 | 1,075.00 | 1,092.90 | 0.00 | - | - | 5 | 31.24% |
| GOOGL220121P04000000 | 2021-08-30 1:27PM EDT | 4,000.00 | 1,102.37 | 1,174.50 | 1,192.60 | 0.00 | - | 2 | 2 | 32.94% |
| GOOGL220121P04100000 | 2021-08-20 9:31AM EDT | 4,100.00 | 1,390.80 | 1,274.50 | 1,292.40 | 0.00 | - | 2 | 2 | 34.63% |
| GOOGL220121P04200000 | 2021-08-19 9:52AM EDT | 4,200.00 | 1,503.60 | 1,374.50 | 1,392.10 | 0.00 | - | - | 0 | 36.16% |
| GOOGL220121P04300000 | 2021-09-10 12:59PM EDT | 4,300.00 | 1,458.77 | 1,474.50 | 1,492.00 | 0.00 | - | 1 | 1 | 37.78% |
| GOOGL220121P04400000 | 2021-08-17 10:35AM EDT | 4,400.00 | 1,645.60 | 1,574.00 | 1,592.10 | 0.00 | - | - | 0 | 39.49% |
| GOOGL220121P04500000 | 2021-09-03 11:48AM EDT | 4,500.00 | 1,621.91 | 1,674.00 | 1,692.00 | 0.00 | - | 8 | 0 | 40.99% |
© 2021 Verizon Media. All rights reserved.
