Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00540000 | 2021-04-20 11:37AM EDT | 540.00 | 1,719.80 | 1,760.00 | 1,778.50 | 0.00 | - | 2 | 25 | 0.00% |
| GOOGL220121C00560000 | 2021-04-20 11:23AM EDT | 560.00 | 1,708.60 | 1,725.20 | 1,735.10 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C00570000 | 2020-10-09 11:50AM EDT | 570.00 | 938.93 | 1,188.00 | 1,197.50 | 0.00 | - | 30 | 30 | 0.00% |
| GOOGL220121C00580000 | 2021-01-08 10:35AM EDT | 580.00 | 1,208.00 | 1,507.50 | 1,517.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C00590000 | 2021-02-09 1:01PM EDT | 590.00 | 1,497.08 | 1,508.50 | 1,518.50 | 0.00 | - | 13 | 15 | 0.00% |
| GOOGL220121C00600000 | 2021-06-10 9:40AM EDT | 600.00 | 1,833.00 | 1,800.50 | 1,812.50 | 0.00 | - | 1 | 41 | 83.86% |
| GOOGL220121C00620000 | 2020-07-09 5:00PM EDT | 620.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOOGL220121C00640000 | 2020-07-09 5:00PM EDT | 640.00 | 794.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00660000 | 2020-10-12 2:15PM EDT | 660.00 | 927.40 | 1,113.50 | 1,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00680000 | 2020-07-09 5:00PM EDT | 680.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220121C00700000 | 2021-01-21 4:20PM EDT | 700.00 | 1,194.05 | 1,388.50 | 1,398.50 | 0.00 | - | 10 | 19 | 0.00% |
| GOOGL220121C00720000 | 2021-04-19 2:51PM EDT | 720.00 | 1,573.43 | 1,547.00 | 1,561.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL220121C00740000 | 2020-07-09 5:00PM EDT | 740.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00760000 | 2021-02-03 11:26AM EDT | 760.00 | 1,300.00 | 1,338.50 | 1,348.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL220121C00780000 | 2021-04-13 12:18PM EDT | 780.00 | 1,477.32 | 1,448.10 | 1,462.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL220121C00800000 | 2021-06-14 11:42AM EDT | 800.00 | 1,628.00 | 1,602.00 | 1,614.50 | 0.00 | - | 6 | 42 | 70.76% |
| GOOGL220121C00820000 | 2020-06-18 1:48PM EDT | 820.00 | 654.49 | 720.00 | 730.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00840000 | 2021-04-19 2:09PM EDT | 840.00 | 1,452.45 | 1,428.50 | 1,442.60 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL220121C00860000 | 2020-07-28 12:03PM EDT | 860.00 | 684.00 | 793.50 | 803.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00880000 | 2021-04-29 1:58PM EDT | 880.00 | 1,517.55 | 1,472.50 | 1,489.60 | 0.00 | - | 14 | 23 | 0.00% |
| GOOGL220121C00900000 | 2021-04-19 2:52PM EDT | 900.00 | 1,394.48 | 1,369.00 | 1,386.00 | 0.00 | - | 52 | 30 | 0.00% |
| GOOGL220121C00920000 | 2021-04-29 1:57PM EDT | 920.00 | 1,477.35 | 1,433.50 | 1,450.00 | 0.00 | - | 12 | 22 | 0.00% |
| GOOGL220121C00940000 | 2020-08-03 1:12PM EDT | 940.00 | 583.89 | 815.50 | 825.50 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL220121C00960000 | 2021-02-19 4:25PM EDT | 960.00 | 1,145.00 | 1,072.50 | 1,081.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00980000 | 2021-04-29 2:23PM EDT | 980.00 | 1,423.95 | 1,372.70 | 1,390.80 | 0.00 | - | 24 | 18 | 0.00% |
| GOOGL220121C01000000 | 2021-06-07 11:30AM EDT | 1,000.00 | 1,390.00 | 1,404.50 | 1,417.00 | 0.00 | - | 2 | 314 | 60.75% |
| GOOGL220121C01020000 | 2021-04-29 1:51PM EDT | 1,020.00 | 1,379.90 | 1,333.50 | 1,351.40 | 0.00 | - | 2 | 43 | 0.00% |
| GOOGL220121C01040000 | 2021-06-18 9:56AM EDT | 1,040.00 | 1,378.60 | 1,361.50 | 1,377.50 | +46.02 | +3.45% | 1 | 7 | 56.71% |
| GOOGL220121C01060000 | 2021-02-16 12:09PM EDT | 1,060.00 | 1,078.00 | 1,000.00 | 1,009.50 | 0.00 | - | 1 | 22 | 0.00% |
| GOOGL220121C01080000 | 2021-05-20 10:23AM EDT | 1,080.00 | 1,217.00 | 1,321.10 | 1,338.00 | 0.00 | - | 1 | 20 | 54.45% |
| GOOGL220121C01090000 | 2021-05-11 2:50PM EDT | 1,090.00 | 1,192.83 | 1,327.00 | 1,340.90 | 0.00 | - | 1 | 0 | 66.55% |
| GOOGL220121C01100000 | 2021-05-28 3:56PM EDT | 1,100.00 | 1,265.44 | 1,306.00 | 1,318.00 | 0.00 | - | 2 | 116 | 56.10% |
| GOOGL220121C01110000 | 2021-05-11 2:50PM EDT | 1,110.00 | 1,318.00 | 1,326.00 | 1,338.20 | +144.67 | +12.33% | 4 | 29 | 75.54% |
| GOOGL220121C01120000 | 2021-06-14 3:01PM EDT | 1,120.00 | 1,299.00 | 1,286.50 | 1,298.50 | -23.37 | -1.77% | 1 | 28 | 55.44% |
| GOOGL220121C01130000 | 2021-01-20 4:40PM EDT | 1,130.00 | 782.13 | 972.00 | 982.00 | 0.00 | - | 19 | 29 | 0.00% |
| GOOGL220121C01140000 | 2021-04-29 12:23PM EDT | 1,140.00 | 1,251.40 | 1,215.00 | 1,233.30 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL220121C01150000 | 2021-04-23 3:34PM EDT | 1,150.00 | 1,165.00 | 1,145.00 | 1,163.20 | 0.00 | - | 1 | 84 | 0.00% |
| GOOGL220121C01160000 | 2021-06-11 3:45PM EDT | 1,160.00 | 1,273.90 | 1,247.00 | 1,259.00 | 0.00 | - | 1 | 79 | 53.64% |
| GOOGL220121C01170000 | 2021-01-04 1:24PM EDT | 1,170.00 | 592.00 | 909.50 | 919.50 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL220121C01180000 | 2021-04-01 9:41AM EDT | 1,180.00 | 935.00 | 1,176.10 | 1,189.90 | 0.00 | - | 10 | 13 | 0.00% |
| GOOGL220121C01185000 | 2021-03-17 11:12AM EDT | 1,185.00 | 1,107.82 | 1,106.10 | 1,113.80 | +216.30 | +24.26% | 1 | 10 | 0.00% |
| GOOGL220121C01190000 | 2020-07-09 5:00PM EDT | 1,190.00 | 227.70 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| GOOGL220121C01195000 | 2020-11-20 2:36PM EDT | 1,195.00 | 604.39 | 567.50 | 585.50 | 0.00 | - | 5 | 7 | 0.00% |
| GOOGL220121C01200000 | 2021-05-28 12:36PM EDT | 1,200.00 | 1,183.82 | 1,207.50 | 1,220.00 | 0.00 | - | 1 | 215 | 52.09% |
| GOOGL220121C01205000 | 2020-08-04 3:40PM EDT | 1,205.00 | 377.91 | 537.00 | 546.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C01210000 | 2021-05-11 3:04PM EDT | 1,210.00 | 1,074.70 | 1,209.40 | 1,221.40 | 0.00 | - | 1 | 17 | 59.71% |
| GOOGL220121C01215000 | 2021-02-01 11:54AM EDT | 1,215.00 | 688.20 | 851.00 | 859.40 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL220121C01220000 | 2021-02-09 12:11PM EDT | 1,220.00 | 889.61 | 886.60 | 895.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C01225000 | 2021-05-20 2:28PM EDT | 1,225.00 | 1,091.40 | 1,183.50 | 1,195.50 | 0.00 | - | 1 | 31 | 51.35% |
| GOOGL220121C01230000 | 2021-02-16 12:11PM EDT | 1,230.00 | 918.55 | 838.00 | 847.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOGL220121C01235000 | 2021-06-17 11:45AM EDT | 1,235.00 | 1,218.50 | 1,172.00 | 1,185.50 | 0.00 | - | 5 | 14 | 50.19% |
| GOOGL220121C01240000 | 2021-06-08 10:58AM EDT | 1,240.00 | 1,176.02 | 1,168.50 | 1,177.90 | 0.00 | - | 1 | 16 | 53.11% |
| GOOGL220121C01245000 | 2021-04-27 2:45PM EDT | 1,245.00 | 1,060.34 | 1,120.00 | 1,138.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C01250000 | 2021-05-13 9:40AM EDT | 1,250.00 | 986.80 | 1,182.40 | 1,190.30 | 0.00 | - | 2 | 64 | 62.98% |
| GOOGL220121C01255000 | 2021-04-28 9:53AM EDT | 1,255.00 | 1,172.00 | 1,120.70 | 1,130.70 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL220121C01260000 | 2021-06-08 10:58AM EDT | 1,260.00 | 1,156.52 | 1,149.00 | 1,161.00 | 0.00 | - | 9 | 21 | 54.05% |
| GOOGL220121C01265000 | 2021-02-16 11:35AM EDT | 1,265.00 | 893.60 | 815.50 | 824.20 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL220121C01270000 | 2021-02-16 11:35AM EDT | 1,270.00 | 893.95 | 810.70 | 819.40 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL220121C01275000 | 2021-03-19 3:01PM EDT | 1,275.00 | 789.84 | 1,019.00 | 1,026.70 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL220121C01280000 | 2021-03-05 3:59PM EDT | 1,280.00 | 847.34 | 885.00 | 894.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C01290000 | 2021-05-10 11:45AM EDT | 1,290.00 | 1,022.70 | 1,123.00 | 1,138.00 | 0.00 | - | 1 | 11 | 52.04% |
| GOOGL220121C01300000 | 2021-06-15 9:30AM EDT | 1,300.00 | 1,160.00 | 1,109.50 | 1,122.00 | 0.00 | - | 2 | 199 | 52.40% |
| GOOGL220121C01310000 | 2021-03-31 10:41AM EDT | 1,310.00 | 963.21 | 1,049.00 | 1,064.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOGL220121C01320000 | 2021-04-20 10:32AM EDT | 1,320.00 | 987.45 | 980.50 | 989.20 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL220121C01330000 | 2021-03-30 11:07AM EDT | 1,330.00 | 747.35 | 1,081.80 | 1,091.00 | 0.00 | - | 1 | 3 | 50.15% |
| GOOGL220121C01340000 | 2021-04-29 11:17AM EDT | 1,340.00 | 1,076.00 | 1,022.50 | 1,039.40 | 0.00 | - | 1 | 32 | 0.00% |
| GOOGL220121C01350000 | 2021-06-17 10:21AM EDT | 1,350.00 | 1,092.30 | 1,061.00 | 1,073.50 | 0.00 | - | 2 | 149 | 50.50% |
| GOOGL220121C01360000 | 2021-05-10 9:55AM EDT | 1,360.00 | 959.02 | 1,054.80 | 1,070.10 | 0.00 | - | 3 | 36 | 53.32% |
| GOOGL220121C01370000 | 2021-04-29 11:17AM EDT | 1,370.00 | 1,047.20 | 993.40 | 1,011.20 | 0.00 | - | 1 | 29 | 0.00% |
| GOOGL220121C01380000 | 2021-05-14 9:30AM EDT | 1,380.00 | 893.80 | 1,055.30 | 1,071.40 | 0.00 | - | 1 | 281 | 57.87% |
| GOOGL220121C01400000 | 2021-06-11 1:14PM EDT | 1,400.00 | 1,038.25 | 1,012.00 | 1,024.50 | 0.00 | - | 36 | 174 | 48.33% |
| GOOGL220121C01420000 | 2021-05-05 9:30AM EDT | 1,420.00 | 925.27 | 955.30 | 970.70 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL220121C01440000 | 2021-06-15 1:16PM EDT | 1,440.00 | 1,009.00 | 973.00 | 986.00 | 0.00 | - | 1 | 88 | 46.96% |
| GOOGL220121C01460000 | 2021-05-11 11:06AM EDT | 1,460.00 | 812.00 | 965.90 | 977.50 | 0.00 | - | 1 | 0 | 50.87% |
| GOOGL220121C01480000 | 2021-03-31 11:56AM EDT | 1,480.00 | 802.39 | 887.00 | 901.10 | 0.00 | - | 1 | 92 | 0.00% |
| GOOGL220121C01500000 | 2021-06-15 3:41PM EDT | 1,500.00 | 931.24 | 911.10 | 928.00 | -11.89 | -1.26% | 1 | 519 | 44.76% |
| GOOGL220121C01520000 | 2021-05-26 10:29AM EDT | 1,520.00 | 928.86 | 896.00 | 909.00 | 0.00 | - | 35 | 97 | 44.17% |
| GOOGL220121C01540000 | 2021-05-25 3:26PM EDT | 1,540.00 | 845.10 | 877.00 | 890.00 | 0.00 | - | 2 | 84 | 43.57% |
| GOOGL220121C01560000 | 2021-04-23 3:53PM EDT | 1,560.00 | 770.40 | 754.90 | 773.50 | 0.00 | - | 1 | 193 | 0.00% |
| GOOGL220121C01580000 | 2021-04-23 9:39AM EDT | 1,580.00 | 707.50 | 737.10 | 754.80 | 0.00 | - | 1 | 63 | 0.00% |
| GOOGL220121C01600000 | 2021-06-04 2:24PM EDT | 1,600.00 | 818.35 | 815.50 | 833.00 | 0.00 | - | 1 | 346 | 41.70% |
| GOOGL220121C01620000 | 2021-06-01 12:22PM EDT | 1,620.00 | 775.90 | 800.00 | 814.00 | 0.00 | - | 1 | 69 | 41.06% |
| GOOGL220121C01640000 | 2021-06-18 10:35AM EDT | 1,640.00 | 795.12 | 778.20 | 795.00 | +19.20 | +2.47% | 3 | 70 | 40.42% |
| GOOGL220121C01660000 | 2021-06-03 2:46PM EDT | 1,660.00 | 717.60 | 763.00 | 776.50 | 0.00 | - | 1 | 125 | 39.93% |
| GOOGL220121C01680000 | 2021-05-20 1:15PM EDT | 1,680.00 | 661.00 | 745.00 | 758.00 | 0.00 | - | 1 | 120 | 39.43% |
| GOOGL220121C01700000 | 2021-06-17 2:53PM EDT | 1,700.00 | 764.50 | 726.00 | 739.00 | 0.00 | - | 1 | 536 | 38.75% |
| GOOGL220121C01720000 | 2021-06-09 3:13PM EDT | 1,720.00 | 717.87 | 707.50 | 721.00 | 0.00 | - | 1 | 126 | 38.38% |
| GOOGL220121C01740000 | 2021-06-04 2:44PM EDT | 1,740.00 | 685.50 | 689.00 | 702.50 | 0.00 | - | 1 | 194 | 37.83% |
| GOOGL220121C01760000 | 2021-06-04 2:44PM EDT | 1,760.00 | 667.50 | 671.00 | 684.00 | 0.00 | - | 1 | 363 | 37.27% |
| GOOGL220121C01780000 | 2021-05-21 3:53PM EDT | 1,780.00 | 568.03 | 652.50 | 666.00 | 0.00 | - | 1 | 156 | 36.84% |
| GOOGL220121C01800000 | 2021-06-15 3:41PM EDT | 1,800.00 | 651.00 | 634.50 | 648.00 | -10.12 | -1.53% | 1 | 959 | 36.38% |
| GOOGL220121C01820000 | 2021-06-17 2:11PM EDT | 1,820.00 | 663.80 | 616.50 | 626.80 | 0.00 | - | 1 | 60 | 35.06% |
| GOOGL220121C01840000 | 2021-06-15 2:19PM EDT | 1,840.00 | 628.48 | 599.00 | 611.00 | 0.00 | - | 1 | 176 | 35.15% |
| GOOGL220121C01860000 | 2021-06-01 9:44AM EDT | 1,860.00 | 571.14 | 581.00 | 591.30 | 0.00 | - | 1 | 101 | 34.23% |
| GOOGL220121C01880000 | 2021-06-18 11:11AM EDT | 1,880.00 | 578.54 | 563.50 | 573.80 | +4.42 | +0.77% | 1 | 77 | 33.84% |
| GOOGL220121C01900000 | 2021-06-16 11:35AM EDT | 1,900.00 | 573.03 | 546.00 | 556.40 | 0.00 | - | 2 | 233 | 33.44% |
| GOOGL220121C01920000 | 2021-06-02 11:52AM EDT | 1,920.00 | 515.85 | 529.00 | 542.20 | 0.00 | - | 1 | 98 | 33.74% |
| GOOGL220121C01940000 | 2021-06-14 1:50PM EDT | 1,940.00 | 537.50 | 511.50 | 522.20 | 0.00 | - | 2 | 64 | 32.71% |
| GOOGL220121C01960000 | 2021-06-10 12:42PM EDT | 1,960.00 | 522.71 | 491.40 | 505.30 | 0.00 | - | 2 | 112 | 32.35% |
| GOOGL220121C01980000 | 2021-06-09 10:38AM EDT | 1,980.00 | 508.78 | 478.00 | 491.70 | 0.00 | - | 1 | 183 | 32.63% |
| GOOGL220121C02000000 | 2021-06-18 2:31PM EDT | 2,000.00 | 480.49 | 462.10 | 472.20 | -15.36 | -3.10% | 8 | 705 | 31.68% |
| GOOGL220121C02050000 | 2021-06-18 2:31PM EDT | 2,050.00 | 439.68 | 421.90 | 431.90 | -19.22 | -4.19% | 9 | 175 | 30.87% |
| GOOGL220121C02100000 | 2021-06-18 3:45PM EDT | 2,100.00 | 400.00 | 382.80 | 393.00 | -19.00 | -4.53% | 6 | 669 | 30.12% |
| GOOGL220121C02150000 | 2021-06-17 12:56PM EDT | 2,150.00 | 372.55 | 344.50 | 355.80 | 0.00 | - | 2 | 150 | 29.44% |
| GOOGL220121C02200000 | 2021-06-18 10:40AM EDT | 2,200.00 | 321.41 | 310.60 | 320.40 | -16.64 | -4.92% | 3 | 391 | 28.82% |
| GOOGL220121C02250000 | 2021-06-18 1:39PM EDT | 2,250.00 | 292.18 | 277.40 | 286.80 | -6.62 | -2.22% | 4 | 334 | 28.23% |
| GOOGL220121C02300000 | 2021-06-18 10:02AM EDT | 2,300.00 | 255.30 | 246.20 | 255.20 | -9.70 | -3.66% | 2 | 554 | 27.69% |
| GOOGL220121C02350000 | 2021-06-16 3:11PM EDT | 2,350.00 | 227.00 | 216.90 | 225.80 | -16.51 | -6.78% | 2 | 97 | 27.21% |
| GOOGL220121C02400000 | 2021-06-18 3:38PM EDT | 2,400.00 | 195.00 | 190.60 | 198.60 | -23.00 | -10.55% | 15 | 732 | 26.78% |
| GOOGL220121C02450000 | 2021-06-18 3:24PM EDT | 2,450.00 | 178.00 | 165.80 | 173.70 | -11.27 | -5.95% | 2 | 247 | 26.39% |
| GOOGL220121C02500000 | 2021-06-18 3:43PM EDT | 2,500.00 | 151.50 | 146.70 | 151.00 | -15.50 | -9.28% | 18 | 495 | 26.04% |
| GOOGL220121C02550000 | 2021-06-18 3:16PM EDT | 2,550.00 | 129.30 | 123.90 | 130.60 | -15.12 | -10.47% | 4 | 108 | 25.73% |
| GOOGL220121C02600000 | 2021-06-18 3:13PM EDT | 2,600.00 | 113.41 | 106.30 | 112.40 | -10.59 | -8.54% | 14 | 1,101 | 25.47% |
| GOOGL220121C02650000 | 2021-06-18 2:31PM EDT | 2,650.00 | 99.47 | 90.80 | 96.30 | +2.36 | +2.43% | 5 | 50 | 25.25% |
| GOOGL220121C02700000 | 2021-06-18 1:15PM EDT | 2,700.00 | 85.00 | 78.00 | 82.20 | -7.00 | -7.61% | 6 | 526 | 25.06% |
| GOOGL220121C02750000 | 2021-06-16 2:58PM EDT | 2,750.00 | 69.27 | 65.50 | 69.90 | 0.00 | - | 7 | 112 | 24.91% |
| GOOGL220121C02800000 | 2021-06-18 11:13AM EDT | 2,800.00 | 60.80 | 52.00 | 59.30 | -4.72 | -7.20% | 6 | 226 | 24.79% |
| GOOGL220121C02850000 | 2021-06-18 11:13AM EDT | 2,850.00 | 51.60 | 43.00 | 50.20 | -2.94 | -5.39% | 3 | 27 | 24.71% |
| GOOGL220121C02900000 | 2021-06-17 1:26PM EDT | 2,900.00 | 43.00 | 35.70 | 42.40 | -5.25 | -10.88% | 9 | 58 | 24.64% |
| GOOGL220121C02950000 | 2021-06-18 11:17AM EDT | 2,950.00 | 36.16 | 30.20 | 35.90 | -0.95 | -2.56% | 15 | 20 | 24.63% |
| GOOGL220121C03000000 | 2021-06-17 3:28PM EDT | 3,000.00 | 31.40 | 24.00 | 30.40 | -2.68 | -7.86% | 22 | 809 | 24.65% |
| GOOGL220121C03050000 | 2021-06-18 3:30PM EDT | 3,050.00 | 25.60 | 20.20 | 25.80 | -2.20 | -7.91% | 2 | 22 | 24.70% |
| GOOGL220121C03100000 | 2021-06-17 3:55PM EDT | 3,100.00 | 23.80 | 17.10 | 23.10 | -0.40 | -1.65% | 2 | 147 | 25.10% |
| GOOGL220121C03150000 | 2021-06-18 12:13PM EDT | 3,150.00 | 18.45 | 14.00 | 18.70 | -0.69 | -3.61% | 2 | 12 | 24.86% |
| GOOGL220121C03200000 | 2021-06-18 3:10PM EDT | 3,200.00 | 15.58 | 10.80 | 16.00 | -0.07 | -0.45% | 4 | 119 | 24.98% |
| GOOGL220121C03250000 | 2021-06-14 2:30PM EDT | 3,250.00 | 14.60 | 11.20 | 13.80 | 0.00 | - | 1 | 47 | 25.14% |
| GOOGL220121C03300000 | 2021-06-11 1:37PM EDT | 3,300.00 | 12.93 | 7.50 | 12.00 | 0.00 | - | 8 | 76 | 25.33% |
| GOOGL220121C03350000 | 2021-06-18 11:47AM EDT | 3,350.00 | 9.90 | 5.50 | 10.50 | -1.50 | -13.16% | 23 | 23 | 25.56% |
| GOOGL220121C03400000 | 2021-06-14 1:40PM EDT | 3,400.00 | 9.48 | 8.80 | 9.30 | 0.00 | - | 2 | 103 | 25.82% |
| GOOGL220121C03450000 | 2021-06-14 3:46PM EDT | 3,450.00 | 8.64 | 4.50 | 8.30 | 0.00 | - | 1 | 8 | 26.12% |
| GOOGL220121C03500000 | 2021-06-14 10:46AM EDT | 3,500.00 | 7.60 | 2.80 | 7.40 | 0.00 | - | 10 | 22 | 26.39% |
| GOOGL220121C03550000 | 2021-06-18 12:13PM EDT | 3,550.00 | 6.06 | 2.00 | 6.70 | -0.50 | -7.62% | 6 | 24 | 26.72% |
| GOOGL220121C03600000 | 2021-06-18 12:13PM EDT | 3,600.00 | 5.44 | 5.50 | 6.10 | -0.25 | -4.39% | 4 | 159 | 27.06% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00540000 | 2021-06-18 3:15PM EDT | 540.00 | 0.30 | 0.25 | 0.35 | -0.17 | -36.17% | 2 | 137 | 66.60% |
| GOOGL220121P00560000 | 2021-06-11 11:47AM EDT | 560.00 | 0.62 | 0.30 | 1.05 | 0.00 | - | 2 | 29 | 70.31% |
| GOOGL220121P00570000 | 2021-06-09 12:36PM EDT | 570.00 | 0.67 | 0.35 | 5.60 | 0.00 | - | 4 | 3 | 82.68% |
| GOOGL220121P00580000 | 2021-02-10 4:30PM EDT | 580.00 | 0.70 | 0.85 | 1.65 | 0.00 | - | 1 | 6 | 73.39% |
| GOOGL220121P00590000 | 2021-06-17 1:43PM EDT | 590.00 | 0.75 | 0.45 | 5.60 | 0.00 | - | 1 | 65 | 80.94% |
| GOOGL220121P00600000 | 2021-05-26 2:58PM EDT | 600.00 | 0.70 | 0.50 | 5.00 | 0.00 | - | 1 | 161 | 78.99% |
| GOOGL220121P00620000 | 2021-05-21 2:34PM EDT | 620.00 | 0.85 | 0.25 | 5.70 | 0.00 | - | 1 | 75 | 77.99% |
| GOOGL220121P00640000 | 2021-06-09 1:04PM EDT | 640.00 | 0.93 | 0.00 | 5.80 | 0.00 | - | 2 | 25 | 75.96% |
| GOOGL220121P00660000 | 2021-02-01 10:38AM EDT | 660.00 | 1.15 | 1.25 | 2.10 | 0.00 | - | 2 | 30 | 69.26% |
| GOOGL220121P00680000 | 2021-03-04 3:29PM EDT | 680.00 | 2.08 | 0.10 | 4.80 | 0.00 | - | 1 | 20 | 71.02% |
| GOOGL220121P00700000 | 2021-06-16 1:51PM EDT | 700.00 | 1.15 | 0.10 | 1.15 | 0.00 | - | 4 | 245 | 59.34% |
| GOOGL220121P00720000 | 2021-03-11 4:27PM EDT | 720.00 | 2.35 | 0.85 | 1.60 | 0.00 | - | 30 | 34 | 62.43% |
| GOOGL220121P00740000 | 2021-03-17 12:29PM EDT | 740.00 | 2.65 | 0.80 | 1.60 | 0.00 | - | 1 | 37 | 60.91% |
| GOOGL220121P00760000 | 2021-05-10 3:58PM EDT | 760.00 | 1.80 | 0.15 | 1.95 | 0.00 | - | 7 | 68 | 58.70% |
| GOOGL220121P00780000 | 2021-04-26 2:08PM EDT | 780.00 | 1.50 | 1.05 | 1.85 | 0.00 | - | 6 | 181 | 59.61% |
| GOOGL220121P00800000 | 2021-06-18 9:38AM EDT | 800.00 | 1.60 | 0.45 | 6.60 | 0.00 | - | 2 | 841 | 65.42% |
| GOOGL220121P00820000 | 2021-04-05 9:30AM EDT | 820.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 25.00% |
| GOOGL220121P00840000 | 2021-04-28 10:48AM EDT | 840.00 | 1.30 | 1.45 | 2.20 | 0.00 | - | 10 | 273 | 57.46% |
| GOOGL220121P00860000 | 2021-03-08 3:41PM EDT | 860.00 | 5.70 | 1.95 | 2.70 | 0.00 | - | 4 | 318 | 58.00% |
| GOOGL220121P00880000 | 2021-03-08 3:18PM EDT | 880.00 | 6.10 | 2.15 | 2.90 | 0.00 | - | 4 | 93 | 57.39% |
| GOOGL220121P00900000 | 2021-06-18 9:41AM EDT | 900.00 | 2.15 | 2.10 | 4.40 | +0.10 | +4.88% | 40 | 208 | 58.15% |
| GOOGL220121P00920000 | 2021-03-08 2:41PM EDT | 920.00 | 7.10 | 2.30 | 7.40 | 0.00 | - | 3 | 18 | 60.35% |
| GOOGL220121P00940000 | 2021-03-08 2:56PM EDT | 940.00 | 7.90 | 3.60 | 4.50 | 0.00 | - | 3 | 60 | 57.53% |
| GOOGL220121P00960000 | 2021-03-25 10:02AM EDT | 960.00 | 6.20 | 0.55 | 7.40 | 0.00 | - | 1 | 251 | 56.17% |
| GOOGL220121P00980000 | 2021-04-28 9:30AM EDT | 980.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 25.00% |
| GOOGL220121P01000000 | 2021-06-14 12:25PM EDT | 1,000.00 | 2.90 | 1.05 | 8.20 | 0.00 | - | 1 | 644 | 55.09% |
| GOOGL220121P01020000 | 2021-04-09 12:27PM EDT | 1,020.00 | 4.30 | 0.60 | 7.70 | 0.00 | - | 1 | 0 | 53.07% |
| GOOGL220121P01040000 | 2021-06-18 2:48PM EDT | 1,040.00 | 3.40 | 3.30 | 5.70 | +0.10 | +3.03% | 20 | 287 | 52.60% |
| GOOGL220121P01060000 | 2021-06-18 10:31AM EDT | 1,060.00 | 4.20 | 3.50 | 5.90 | +0.40 | +10.53% | 157 | 406 | 51.85% |
| GOOGL220121P01080000 | 2021-05-27 2:08PM EDT | 1,080.00 | 4.40 | 3.80 | 4.70 | 0.00 | - | 1 | 51 | 50.76% |
| GOOGL220121P01090000 | 2021-05-06 11:17AM EDT | 1,090.00 | 4.90 | 1.90 | 6.70 | 0.00 | - | 20 | 102 | 53.15% |
| GOOGL220121P01100000 | 2021-06-01 10:54AM EDT | 1,100.00 | 5.00 | 4.00 | 6.00 | 0.00 | - | 51 | 471 | 50.18% |
| GOOGL220121P01110000 | 2021-05-17 12:33PM EDT | 1,110.00 | 5.80 | 0.70 | 9.80 | 0.00 | - | 10 | 71 | 50.03% |
| GOOGL220121P01120000 | 2021-03-08 2:29PM EDT | 1,120.00 | 15.20 | 2.50 | 11.50 | 0.00 | - | 1 | 96 | 51.88% |
| GOOGL220121P01130000 | 2021-06-16 12:05PM EDT | 1,130.00 | 4.10 | 4.30 | 7.20 | 0.00 | - | 20 | 94 | 51.58% |
| GOOGL220121P01140000 | 2021-03-08 2:30PM EDT | 1,140.00 | 16.30 | 6.00 | 6.90 | 0.00 | - | 1 | 129 | 50.10% |
| GOOGL220121P01150000 | 2021-05-18 2:45PM EDT | 1,150.00 | 5.90 | 4.10 | 4.90 | 0.00 | - | 10 | 83 | 47.43% |
| GOOGL220121P01160000 | 2021-03-08 2:20PM EDT | 1,160.00 | 17.30 | 3.50 | 13.00 | 0.00 | - | 1 | 158 | 51.16% |
| GOOGL220121P01170000 | 2021-03-08 2:31PM EDT | 1,170.00 | 18.20 | 6.80 | 7.60 | 0.00 | - | 1 | 87 | 49.90% |
| GOOGL220121P01180000 | 2021-06-04 3:41PM EDT | 1,180.00 | 5.73 | 2.85 | 8.20 | 0.00 | - | 5 | 178 | 50.03% |
| GOOGL220121P01185000 | 2021-05-10 11:35AM EDT | 1,185.00 | 6.65 | 2.20 | 7.00 | 0.00 | - | 1 | 103 | 48.42% |
| GOOGL220121P01190000 | 2021-05-10 11:34AM EDT | 1,190.00 | 6.53 | 2.30 | 7.10 | 0.00 | - | 2 | 80 | 48.28% |
| GOOGL220121P01195000 | 2021-05-10 11:45AM EDT | 1,195.00 | 6.80 | 2.50 | 7.30 | 0.00 | - | 3 | 16 | 48.25% |
| GOOGL220121P01200000 | 2021-06-18 2:26PM EDT | 1,200.00 | 5.50 | 5.30 | 8.60 | +0.10 | +1.85% | 119 | 839 | 49.39% |
| GOOGL220121P01205000 | 2021-05-10 11:33AM EDT | 1,205.00 | 6.50 | 2.75 | 6.30 | 0.00 | - | 6 | 19 | 46.56% |
| GOOGL220121P01210000 | 2021-05-10 11:45AM EDT | 1,210.00 | 7.20 | 2.00 | 6.80 | 0.00 | - | 3 | 32 | 46.91% |
| GOOGL220121P01215000 | 2021-06-16 1:53PM EDT | 1,215.00 | 5.30 | 5.50 | 8.90 | 0.00 | - | 1 | 12 | 48.91% |
| GOOGL220121P01220000 | 2021-04-16 3:01PM EDT | 1,220.00 | 7.58 | 7.10 | 8.00 | 0.00 | - | 10 | 73 | 47.73% |
| GOOGL220121P01225000 | 2021-03-05 3:59PM EDT | 1,225.00 | 19.70 | 6.00 | 15.00 | 0.00 | - | 2 | 29 | 53.51% |
| GOOGL220121P01230000 | 2021-02-16 12:28PM EDT | 1,230.00 | 17.20 | 18.30 | 20.10 | 0.00 | - | 1 | 31 | 56.10% |
| GOOGL220121P01235000 | 2021-02-24 3:15PM EDT | 1,235.00 | 20.40 | 10.50 | 16.50 | 0.00 | - | 2 | 75 | 51.83% |
| GOOGL220121P01240000 | 2021-02-26 1:21PM EDT | 1,240.00 | 29.55 | 11.00 | 16.80 | 0.00 | - | 2 | 63 | 51.86% |
| GOOGL220121P01245000 | 2021-04-01 2:38PM EDT | 1,245.00 | 12.10 | 2.15 | 7.90 | 0.00 | - | 1 | 66 | 46.36% |
| GOOGL220121P01250000 | 2021-05-26 1:51PM EDT | 1,250.00 | 7.10 | 6.10 | 8.00 | 0.00 | - | 1 | 181 | 46.21% |
| GOOGL220121P01255000 | 2021-04-30 9:42AM EDT | 1,255.00 | 7.89 | 2.00 | 10.70 | 0.00 | - | 1 | 16 | 48.48% |
| GOOGL220121P01260000 | 2021-03-25 12:45PM EDT | 1,260.00 | 18.20 | 4.30 | 9.20 | 0.00 | - | 3 | 57 | 46.88% |
| GOOGL220121P01265000 | 2021-02-02 2:46PM EDT | 1,265.00 | 37.60 | 21.70 | 23.60 | 0.00 | - | 1 | 0 | 56.13% |
| GOOGL220121P01270000 | 2021-03-30 11:07AM EDT | 1,270.00 | 16.88 | 6.80 | 8.30 | 0.00 | - | 1 | 14 | 45.52% |
| GOOGL220121P01275000 | 2021-03-23 11:34AM EDT | 1,275.00 | 17.00 | 4.60 | 9.60 | 0.00 | - | 2 | 0 | 46.49% |
| GOOGL220121P01280000 | 2021-06-04 11:08AM EDT | 1,280.00 | 7.36 | 6.60 | 10.00 | 0.00 | - | 2 | 125 | 46.59% |
| GOOGL220121P01290000 | 2021-06-14 3:00PM EDT | 1,290.00 | 6.30 | 3.90 | 7.90 | 0.00 | - | 1 | 52 | 44.14% |
| GOOGL220121P01300000 | 2021-06-16 2:14PM EDT | 1,300.00 | 7.19 | 6.70 | 8.10 | 0.00 | - | 1 | 488 | 43.85% |
| GOOGL220121P01310000 | 2021-06-11 11:47AM EDT | 1,310.00 | 7.13 | 4.50 | 8.30 | 0.00 | - | 2 | 152 | 43.56% |
| GOOGL220121P01320000 | 2021-06-02 2:03PM EDT | 1,320.00 | 8.65 | 4.30 | 8.50 | 0.00 | - | 2 | 67 | 43.27% |
| GOOGL220121P01330000 | 2021-06-11 12:40PM EDT | 1,330.00 | 7.37 | 4.80 | 8.70 | 0.00 | - | 2 | 33 | 42.97% |
| GOOGL220121P01340000 | 2021-05-03 10:20AM EDT | 1,340.00 | 10.90 | 8.50 | 9.90 | 0.00 | - | 1 | 67 | 43.54% |
| GOOGL220121P01350000 | 2021-06-15 2:27PM EDT | 1,350.00 | 7.50 | 3.70 | 9.20 | 0.00 | - | 10 | 222 | 42.46% |
| GOOGL220121P01360000 | 2021-05-26 9:45AM EDT | 1,360.00 | 10.05 | 4.20 | 9.40 | 0.00 | - | 5 | 24 | 42.16% |
| GOOGL220121P01370000 | 2021-06-14 9:43AM EDT | 1,370.00 | 8.00 | 4.20 | 9.70 | 0.00 | - | 10 | 116 | 41.93% |
| GOOGL220121P01380000 | 2021-06-02 1:36PM EDT | 1,380.00 | 10.24 | 4.90 | 9.90 | 0.00 | - | 2 | 249 | 41.63% |
| GOOGL220121P01400000 | 2021-06-15 2:28PM EDT | 1,400.00 | 10.00 | 9.20 | 10.50 | +0.80 | +8.70% | 1 | 436 | 41.16% |
| GOOGL220121P01420000 | 2021-06-18 10:47AM EDT | 1,420.00 | 10.00 | 5.70 | 11.00 | -0.68 | -6.37% | 5 | 165 | 40.59% |
| GOOGL220121P01440000 | 2021-06-11 12:11PM EDT | 1,440.00 | 9.97 | 9.80 | 11.60 | 0.00 | - | 2 | 164 | 40.09% |
| GOOGL220121P01460000 | 2021-05-18 2:21PM EDT | 1,460.00 | 16.00 | 9.80 | 10.70 | 0.00 | - | 1 | 103 | 38.54% |
| GOOGL220121P01480000 | 2021-06-11 12:07PM EDT | 1,480.00 | 11.17 | 6.50 | 12.90 | 0.00 | - | 2 | 124 | 39.10% |
| GOOGL220121P01500000 | 2021-06-18 2:14PM EDT | 1,500.00 | 13.10 | 10.80 | 13.60 | +1.30 | +11.02% | 18 | 567 | 38.62% |
| GOOGL220121P01520000 | 2021-05-17 12:42PM EDT | 1,520.00 | 20.20 | 8.40 | 15.80 | 0.00 | - | 2 | 125 | 38.96% |
| GOOGL220121P01540000 | 2021-05-26 9:46AM EDT | 1,540.00 | 17.90 | 9.50 | 15.20 | 0.00 | - | 4 | 110 | 37.71% |
| GOOGL220121P01560000 | 2021-06-14 12:19PM EDT | 1,560.00 | 13.80 | 10.40 | 16.10 | 0.00 | - | 1 | 85 | 37.27% |
| GOOGL220121P01580000 | 2021-05-18 9:53AM EDT | 1,580.00 | 21.90 | 13.70 | 14.90 | 0.00 | - | 17 | 150 | 35.74% |
| GOOGL220121P01600000 | 2021-06-17 3:25PM EDT | 1,600.00 | 14.77 | 12.20 | 17.90 | 0.00 | - | 3 | 500 | 36.35% |
| GOOGL220121P01620000 | 2021-05-24 1:17PM EDT | 1,620.00 | 23.06 | 13.20 | 19.00 | 0.00 | - | 5 | 85 | 35.95% |
| GOOGL220121P01640000 | 2021-05-17 12:33PM EDT | 1,640.00 | 30.26 | 13.90 | 22.30 | 0.00 | - | 10 | 115 | 36.47% |
| GOOGL220121P01660000 | 2021-06-07 1:45PM EDT | 1,660.00 | 22.70 | 18.50 | 21.30 | 0.00 | - | 1 | 120 | 35.13% |
| GOOGL220121P01680000 | 2021-05-12 3:37PM EDT | 1,680.00 | 45.70 | 15.60 | 24.00 | 0.00 | - | 1 | 199 | 35.30% |
| GOOGL220121P01700000 | 2021-06-15 2:40PM EDT | 1,700.00 | 20.10 | 17.90 | 23.90 | 0.00 | - | 1 | 535 | 34.34% |
| GOOGL220121P01720000 | 2021-06-17 3:25PM EDT | 1,720.00 | 20.98 | 19.30 | 25.40 | 0.00 | - | 3 | 167 | 33.98% |
| GOOGL220121P01740000 | 2021-06-08 10:10AM EDT | 1,740.00 | 26.86 | 20.60 | 26.90 | 0.00 | - | 2 | 298 | 33.59% |
| GOOGL220121P01760000 | 2021-06-14 3:31PM EDT | 1,760.00 | 24.38 | 22.50 | 28.60 | 0.00 | - | 2 | 290 | 33.25% |
| GOOGL220121P01780000 | 2021-06-08 10:10AM EDT | 1,780.00 | 30.33 | 24.40 | 30.40 | 0.00 | - | 2 | 129 | 32.91% |
| GOOGL220121P01800000 | 2021-06-18 10:09AM EDT | 1,800.00 | 30.00 | 27.50 | 35.00 | +1.70 | +6.01% | 1 | 1,079 | 33.38% |
| GOOGL220121P01820000 | 2021-06-09 3:29PM EDT | 1,820.00 | 31.16 | 30.80 | 35.70 | 0.00 | - | 1 | 108 | 32.64% |
| GOOGL220121P01840000 | 2021-06-18 3:25PM EDT | 1,840.00 | 33.60 | 31.10 | 36.50 | +1.56 | +4.87% | 2 | 212 | 31.92% |
| GOOGL220121P01860000 | 2021-06-18 3:25PM EDT | 1,860.00 | 35.70 | 33.50 | 41.50 | -0.50 | -1.38% | 2 | 131 | 32.32% |
| GOOGL220121P01880000 | 2021-06-18 3:26PM EDT | 1,880.00 | 37.90 | 35.00 | 41.20 | -0.47 | -1.22% | 1 | 83 | 31.29% |
| GOOGL220121P01900000 | 2021-06-17 11:41AM EDT | 1,900.00 | 37.10 | 39.10 | 43.80 | 0.00 | - | 1 | 294 | 30.98% |
| GOOGL220121P01920000 | 2021-06-16 2:07PM EDT | 1,920.00 | 43.80 | 41.50 | 46.60 | 0.00 | - | 3 | 138 | 30.70% |
| GOOGL220121P01940000 | 2021-06-16 2:07PM EDT | 1,940.00 | 46.60 | 43.00 | 49.60 | 0.00 | - | 1 | 133 | 30.42% |
| GOOGL220121P01960000 | 2021-06-18 12:03PM EDT | 1,960.00 | 49.50 | 46.00 | 52.70 | +1.86 | +3.90% | 14 | 122 | 30.14% |
| GOOGL220121P01980000 | 2021-06-18 3:22PM EDT | 1,980.00 | 51.70 | 49.50 | 56.10 | +0.10 | +0.19% | 1 | 146 | 29.88% |
| GOOGL220121P02000000 | 2021-06-18 3:58PM EDT | 2,000.00 | 57.14 | 53.00 | 59.70 | +6.29 | +12.37% | 1 | 563 | 29.63% |
| GOOGL220121P02050000 | 2021-06-18 3:58PM EDT | 2,050.00 | 66.65 | 66.10 | 69.60 | -0.64 | -0.95% | 1 | 378 | 29.01% |
| GOOGL220121P02100000 | 2021-06-16 2:07PM EDT | 2,100.00 | 70.60 | 77.00 | 80.90 | 0.00 | - | 1 | 356 | 28.42% |
| GOOGL220121P02150000 | 2021-06-18 3:46PM EDT | 2,150.00 | 87.40 | 89.60 | 93.90 | +6.40 | +7.90% | 3 | 131 | 27.88% |
| GOOGL220121P02200000 | 2021-06-18 2:50PM EDT | 2,200.00 | 101.90 | 104.20 | 108.70 | +7.57 | +8.03% | 19 | 265 | 27.37% |
| GOOGL220121P02250000 | 2021-06-14 10:54AM EDT | 2,250.00 | 111.80 | 120.50 | 125.50 | 0.00 | - | 1 | 120 | 26.91% |
| GOOGL220121P02300000 | 2021-06-18 3:49PM EDT | 2,300.00 | 136.20 | 139.20 | 144.40 | +4.83 | +3.68% | 112 | 331 | 26.49% |
| GOOGL220121P02350000 | 2021-06-18 3:24PM EDT | 2,350.00 | 158.90 | 158.40 | 162.00 | -4.10 | -2.52% | 3 | 342 | 25.63% |
| GOOGL220121P02400000 | 2021-06-18 2:50PM EDT | 2,400.00 | 178.00 | 182.20 | 188.00 | +11.80 | +7.10% | 8 | 139 | 25.66% |
| GOOGL220121P02450000 | 2021-06-17 11:34AM EDT | 2,450.00 | 203.60 | 207.10 | 214.30 | +10.40 | +5.38% | 1 | 25 | 25.44% |
| GOOGL220121P02500000 | 2021-06-16 10:38AM EDT | 2,500.00 | 222.70 | 233.50 | 242.20 | 0.00 | - | 3 | 65 | 25.16% |
| GOOGL220121P02550000 | 2021-06-09 3:07PM EDT | 2,550.00 | 273.20 | 263.10 | 272.00 | 0.00 | - | 5 | 6 | 24.87% |
| GOOGL220121P02600000 | 2021-06-14 10:37AM EDT | 2,600.00 | 290.40 | 294.90 | 304.00 | 0.00 | - | 6 | 56 | 24.61% |
| GOOGL220121P02650000 | 2021-06-15 1:12PM EDT | 2,650.00 | 315.10 | 329.00 | 338.50 | 0.00 | - | - | 2 | 24.44% |
| GOOGL220121P02700000 | 2021-06-16 10:39AM EDT | 2,700.00 | 350.80 | 360.60 | 374.00 | 0.00 | - | 4 | 22 | 24.16% |
| GOOGL220121P02800000 | 2021-06-14 10:35AM EDT | 2,800.00 | 434.00 | 442.60 | 453.60 | 0.00 | - | - | 1 | 24.21% |
| GOOGL220121P02850000 | 2021-06-15 10:20AM EDT | 2,850.00 | 458.00 | 483.80 | 492.00 | 0.00 | - | - | 5 | 23.60% |
| GOOGL220121P02950000 | 2021-05-20 12:05PM EDT | 2,950.00 | 673.21 | 570.10 | 579.00 | 0.00 | - | - | 2 | 23.62% |
| GOOGL220121P03000000 | 2021-05-20 12:05PM EDT | 3,000.00 | 718.66 | 614.90 | 623.00 | 0.00 | - | 1 | 5 | 23.40% |
| GOOGL220121P03100000 | 2021-03-15 12:11AM EDT | 3,100.00 | 1,065.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220121P03200000 | 2021-03-22 3:37PM EDT | 3,200.00 | 1,165.50 | 929.70 | 939.20 | 0.00 | - | - | 0 | 50.22% |
| GOOGL220121P03550000 | 2021-05-20 12:25PM EDT | 3,550.00 | 1,249.41 | 1,140.90 | 1,152.50 | 0.00 | - | - | 1 | 25.41% |
| GOOGL220121P03600000 | 2021-06-16 2:18PM EDT | 3,600.00 | 1,199.80 | 1,190.60 | 1,202.00 | 0.00 | - | 1 | 2 | 25.72% |
© 2021 Verizon Media. All rights reserved.
