UK markets closed

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121C005400002021-09-09 12:30PM EDT540.002,335.002,267.902,285.500.00-5136103.27%
GOOGL220121C005600002021-08-19 2:30PM EDT560.002,144.202,248.102,265.700.00-231103.71%
GOOGL220121C005700002021-08-31 10:57AM EDT570.002,327.932,238.002,255.700.00-444101.95%
GOOGL220121C005800002021-08-31 10:56AM EDT580.002,317.852,228.002,245.500.00-22099.54%
GOOGL220121C005900002021-08-19 3:55PM EDT590.002,123.302,217.602,235.700.00-11997.02%
GOOGL220121C006000002021-08-19 3:55PM EDT600.002,113.302,207.902,225.700.00-14698.07%
GOOGL220121C006200002021-08-31 10:16AM EDT620.002,275.712,188.102,205.700.00-1111097.24%
GOOGL220121C006400002021-08-18 10:19AM EDT640.002,099.802,168.402,186.000.00-1498.29%
GOOGL220121C006600002021-08-17 1:46PM EDT660.002,064.402,147.902,166.000.00-1093.84%
GOOGL220121C006800002021-08-19 9:48AM EDT680.002,018.002,127.902,145.800.00-1690.84%
GOOGL220121C007000002021-08-17 3:40PM EDT700.002,032.502,107.502,126.000.00-6087.87%
GOOGL220121C007200002021-09-10 10:55AM EDT720.002,165.352,088.002,106.000.00-2888.82%
GOOGL220121C007400002021-09-10 2:23PM EDT740.002,083.932,067.602,085.900.00-2284.42%
GOOGL220121C007600002021-08-19 2:30PM EDT760.001,945.102,048.102,066.000.00-2285.84%
GOOGL220121C007800002021-08-17 11:25AM EDT780.001,972.002,028.102,046.000.00-1084.19%
GOOGL220121C008000002021-08-16 3:53PM EDT800.001,963.602,008.602,026.400.00-1086.01%
GOOGL220121C008200002021-08-17 1:46PM EDT820.001,905.101,988.702,006.400.00-1084.70%
GOOGL220121C008400002021-08-17 2:07PM EDT840.001,894.401,968.701,986.200.00-2082.46%
GOOGL220121C008600002021-08-19 2:50PM EDT860.001,848.301,948.201,966.200.00-1379.18%
GOOGL220121C008800002021-08-19 9:48AM EDT880.001,819.001,929.101,946.500.00-12081.48%
GOOGL220121C009000002021-08-17 1:09PM EDT900.001,832.001,909.401,926.500.00-1080.76%
GOOGL220121C009200002021-09-02 10:56AM EDT920.001,962.311,888.601,906.500.00-52177.10%
GOOGL220121C009400002021-08-19 10:23AM EDT940.001,769.401,869.001,886.900.00-1677.82%
GOOGL220121C009600002021-08-19 2:50PM EDT960.001,749.001,849.001,866.900.00-3776.39%
GOOGL220121C009800002021-08-25 5:20PM EDT980.001,423.951,829.201,847.000.00-24075.70%
GOOGL220121C010000002021-08-30 1:27PM EDT1,000.001,900.081,809.301,827.000.00-429874.55%
GOOGL220121C010200002021-08-25 5:20PM EDT1,020.001,556.701,789.401,807.000.00-2073.41%
GOOGL220121C010400002021-08-25 5:20PM EDT1,040.001,378.601,769.401,787.000.00-1072.08%
GOOGL220121C010600002021-08-25 5:20PM EDT1,060.001,078.001,749.601,767.300.00-1071.77%
GOOGL220121C010800002021-08-25 5:20PM EDT1,080.001,496.501,729.201,747.400.00-1069.90%
GOOGL220121C010900002021-08-25 5:20PM EDT1,090.001,192.831,719.301,737.400.00-1069.46%
GOOGL220121C011000002021-09-17 2:59PM EDT1,100.001,716.481,709.001,727.40-16.67-0.96%111468.25%
GOOGL220121C011100002021-09-17 12:02PM EDT1,110.001,729.751,699.201,717.20-33.75-1.91%52867.64%
GOOGL220121C011200002021-09-17 12:24PM EDT1,120.001,720.181,689.701,707.50-3.44-0.20%23568.49%
GOOGL220121C011300002021-08-25 5:20PM EDT1,130.001,446.901,679.201,697.300.00-1066.61%
GOOGL220121C011400002021-08-25 5:20PM EDT1,140.001,586.061,669.801,687.500.00-34067.43%
GOOGL220121C011500002021-08-25 5:20PM EDT1,150.001,393.901,659.601,677.800.00-5066.99%
GOOGL220121C011600002021-08-25 5:20PM EDT1,160.001,565.521,650.001,667.800.00-6067.02%
GOOGL220121C011700002021-08-25 5:20PM EDT1,170.00592.001,639.701,657.800.00-1065.95%
GOOGL220121C011800002021-09-09 9:41AM EDT1,180.001,699.171,629.901,647.600.00-48665.35%
GOOGL220121C011850002021-08-25 5:20PM EDT1,185.001,107.821,624.401,642.900.00-1064.73%
GOOGL220121C011900002021-08-25 5:20PM EDT1,190.00227.701,619.901,637.600.00-3064.76%
GOOGL220121C011950002021-08-25 5:20PM EDT1,195.00604.391,615.101,633.000.00-5065.38%
GOOGL220121C012000002021-09-09 9:39AM EDT1,200.001,674.341,609.801,627.700.00-626764.17%
GOOGL220121C012050002021-08-25 5:20PM EDT1,205.00377.911,604.701,623.000.00-1064.19%
GOOGL220121C012100002021-08-25 5:20PM EDT1,210.001,074.701,599.501,618.000.00-1063.59%
GOOGL220121C012150002021-08-25 5:20PM EDT1,215.00688.201,595.101,613.200.00-2064.48%
GOOGL220121C012200002021-09-08 1:14PM EDT1,220.001,648.881,589.601,608.200.00-206663.47%
GOOGL220121C012250002021-08-25 5:20PM EDT1,225.001,487.201,585.201,603.300.00-1064.18%
GOOGL220121C012300002021-08-25 5:20PM EDT1,230.001,347.601,579.901,597.900.00-1062.90%
GOOGL220121C012350002021-08-25 5:20PM EDT1,235.001,218.501,574.801,593.200.00-5062.90%
GOOGL220121C012400002021-09-08 1:19PM EDT1,240.001,625.101,570.401,588.400.00-186063.71%
GOOGL220121C012450002021-08-25 5:20PM EDT1,245.001,060.341,565.601,583.000.00-1063.16%
GOOGL220121C012500002021-08-25 5:20PM EDT1,250.001,470.031,559.801,578.000.00-2061.76%
GOOGL220121C012550002021-08-25 5:20PM EDT1,255.001,172.001,555.201,573.400.00-1062.59%
GOOGL220121C012600002021-09-08 1:20PM EDT1,260.001,610.921,550.501,568.100.00-228762.30%
GOOGL220121C012650002021-08-25 5:20PM EDT1,265.00893.601,545.501,563.400.00-1062.41%
GOOGL220121C012700002021-08-25 5:20PM EDT1,270.00893.951,539.901,558.500.00-1061.47%
GOOGL220121C012750002021-08-25 5:20PM EDT1,275.00789.841,535.201,553.200.00-1061.19%
GOOGL220121C012800002021-09-08 12:48PM EDT1,280.001,591.171,530.201,548.200.00-47060.91%
GOOGL220121C012900002021-08-25 5:20PM EDT1,290.001,022.701,520.401,538.300.00-1060.75%
GOOGL220121C013000002021-09-08 12:47PM EDT1,300.001,571.121,510.001,528.700.00-822460.19%
GOOGL220121C013100002021-08-25 5:20PM EDT1,310.00963.211,501.101,518.400.00-1060.61%
GOOGL220121C013200002021-09-08 12:46PM EDT1,320.001,551.451,490.801,508.900.00-47560.28%
GOOGL220121C013300002021-08-25 5:20PM EDT1,330.00747.351,480.901,498.600.00-1059.51%
GOOGL220121C013400002021-09-08 12:45PM EDT1,340.001,531.491,470.701,489.000.00-48359.19%
GOOGL220121C013500002021-08-31 9:30AM EDT1,350.001,557.531,460.701,479.000.00-112958.65%
GOOGL220121C013600002021-09-08 12:44PM EDT1,360.001,511.891,450.501,468.800.00-129457.66%
GOOGL220121C013700002021-08-25 5:20PM EDT1,370.001,047.201,440.901,459.200.00-1058.00%
GOOGL220121C013800002021-09-08 12:45PM EDT1,380.001,491.961,431.401,449.000.00-1429557.78%
GOOGL220121C014000002021-09-10 1:58PM EDT1,400.001,444.501,411.401,429.300.00-523057.02%
GOOGL220121C014200002021-09-08 1:18PM EDT1,420.001,450.831,391.501,409.600.00-5015656.35%
GOOGL220121C014400002021-09-08 12:39PM EDT1,440.001,431.741,371.501,389.800.00-1610255.49%
GOOGL220121C014600002021-09-08 12:37PM EDT1,460.001,413.311,351.601,370.000.00-813754.72%
GOOGL220121C014800002021-09-08 12:36PM EDT1,480.001,393.421,332.201,350.200.00-613654.37%
GOOGL220121C015000002021-09-14 2:01PM EDT1,500.001,357.201,312.601,330.300.00-142553.75%
GOOGL220121C015200002021-09-08 12:32PM EDT1,520.001,354.751,292.301,310.600.00-814052.73%
GOOGL220121C015400002021-09-08 12:31PM EDT1,540.001,335.581,273.301,291.100.00-811752.83%
GOOGL220121C015600002021-09-08 12:29PM EDT1,560.001,315.481,253.601,271.200.00-2019852.09%
GOOGL220121C015800002021-09-08 12:28PM EDT1,580.001,295.731,233.901,251.400.00-2012151.43%
GOOGL220121C016000002021-09-09 10:47AM EDT1,600.001,287.251,214.101,231.500.00-133350.62%
GOOGL220121C016200002021-09-08 12:26PM EDT1,620.001,255.371,194.201,211.700.00-249758.06%
GOOGL220121C016400002021-09-08 12:24PM EDT1,640.001,234.051,174.101,192.000.00-1811157.18%
GOOGL220121C016600002021-09-08 12:23PM EDT1,660.001,213.581,154.401,172.300.00-2416756.31%
GOOGL220121C016800002021-09-08 12:21PM EDT1,680.001,194.801,134.501,153.000.00-1414155.72%
GOOGL220121C017000002021-09-08 3:34PM EDT1,700.001,178.751,115.501,133.300.00-1553554.84%
GOOGL220121C017200002021-09-08 3:41PM EDT1,720.001,157.931,095.801,113.500.00-415753.91%
GOOGL220121C017400002021-09-08 3:43PM EDT1,740.001,138.341,075.701,093.700.00-1823552.97%
GOOGL220121C017600002021-09-08 3:43PM EDT1,760.001,118.751,056.101,074.100.00-1636452.17%
GOOGL220121C017800002021-09-09 9:47AM EDT1,780.001,106.911,036.701,054.500.00-1417851.37%
GOOGL220121C018000002021-09-09 10:47AM EDT1,800.001,091.061,017.401,035.000.00-194750.63%
GOOGL220121C018200002021-09-10 10:27AM EDT1,820.001,079.35997.401,015.500.00-1511449.89%
GOOGL220121C018400002021-08-19 12:23PM EDT1,840.00898.34978.30996.300.00-415649.31%
GOOGL220121C018600002021-09-09 9:45AM EDT1,860.001,030.32958.70976.500.00-1613148.40%
GOOGL220121C018800002021-09-09 9:44AM EDT1,880.001,009.43939.90957.300.00-410447.80%
GOOGL220121C019000002021-09-13 1:37PM EDT1,900.00959.12919.50937.900.00-222647.10%
GOOGL220121C019200002021-09-09 12:02PM EDT1,920.00969.97900.60918.400.00-127646.33%
GOOGL220121C019400002021-08-18 11:16AM EDT1,940.00812.97881.80899.300.00-206945.76%
GOOGL220121C019600002021-09-15 11:36AM EDT1,960.00899.90861.80879.500.00-19044.85%
GOOGL220121C019800002021-09-09 2:11PM EDT1,980.00906.63842.20860.500.00-421444.31%
GOOGL220121C020000002021-09-17 2:36PM EDT2,000.00832.00823.20841.40-33.11-3.83%261043.70%
GOOGL220121C020500002021-09-17 3:51PM EDT2,050.00785.40776.20792.50-60.98-7.20%115641.67%
GOOGL220121C021000002021-09-16 10:51AM EDT2,100.00774.16728.60745.000.00-166040.18%
GOOGL220121C021500002021-09-03 9:30AM EDT2,150.00739.30681.70698.000.00-214738.79%
GOOGL220121C022000002021-09-16 2:38PM EDT2,200.00693.37635.90651.500.00-638037.47%
GOOGL220121C022500002021-09-17 10:39AM EDT2,250.00617.95589.80605.50-12.05-1.91%134436.18%
GOOGL220121C023000002021-09-17 2:11PM EDT2,300.00553.34546.90556.80-33.66-5.73%156534.01%
GOOGL220121C023500002021-09-15 9:55AM EDT2,350.00526.55500.00512.300.00-28432.93%
GOOGL220121C024000002021-09-17 2:55PM EDT2,400.00464.00459.80468.60-26.00-5.31%1285431.88%
GOOGL220121C024500002021-09-16 10:53AM EDT2,450.00455.15416.90426.100.00-426530.90%
GOOGL220121C025000002021-09-17 3:58PM EDT2,500.00379.68375.90385.20-50.32-11.70%5274130.04%
GOOGL220121C025500002021-09-17 12:50PM EDT2,550.00353.14337.70345.20-28.66-7.51%613529.12%
GOOGL220121C026000002021-09-17 3:18PM EDT2,600.00299.49298.60306.90-54.43-15.38%71,04928.27%
GOOGL220121C026500002021-09-15 1:48PM EDT2,650.00307.63261.10270.700.00-218027.51%
GOOGL220121C027000002021-09-17 3:35PM EDT2,700.00234.40231.80236.50-23.50-9.11%1664126.79%
GOOGL220121C027500002021-09-17 3:04PM EDT2,750.00202.80195.60205.20-19.20-8.65%333226.21%
GOOGL220121C028000002021-09-17 3:49PM EDT2,800.00173.00169.30176.60-28.27-14.05%1729225.72%
GOOGL220121C028500002021-09-17 3:57PM EDT2,850.00147.38140.00149.90-26.72-15.35%3027025.17%
GOOGL220121C029000002021-09-17 3:57PM EDT2,900.00123.93120.30125.70-22.14-15.16%3432324.64%
GOOGL220121C029500002021-09-17 3:52PM EDT2,950.00103.3099.90104.90-19.70-16.02%3013224.27%
GOOGL220121C030000002021-09-17 3:46PM EDT3,000.0086.0082.1086.70-16.47-16.07%2993223.94%
GOOGL220121C030500002021-09-17 2:03PM EDT3,050.0068.6067.3072.00-16.65-19.53%69423.83%
GOOGL220121C031000002021-09-17 3:59PM EDT3,100.0057.1054.3059.00-11.50-16.76%535823.66%
GOOGL220121C031500002021-09-17 9:51AM EDT3,150.0052.5043.8048.00-3.65-6.50%128123.52%
GOOGL220121C032000002021-09-17 3:42PM EDT3,200.0037.3035.2038.10-8.17-17.97%1551623.25%
GOOGL220121C032500002021-09-16 11:16AM EDT3,250.0034.0024.7031.500.00-3339423.40%
GOOGL220121C033000002021-09-17 1:09PM EDT3,300.0024.8522.5025.50-4.77-16.10%271823.41%
GOOGL220121C033500002021-09-17 1:09PM EDT3,350.0020.0018.0020.70-3.56-15.11%458123.47%
GOOGL220121C034000002021-09-16 3:11PM EDT3,400.0019.8014.4020.000.00-216224.64%
GOOGL220121C034500002021-09-17 9:39AM EDT3,450.0014.3011.6013.80-0.30-2.05%26223.73%
GOOGL220121C035000002021-09-13 10:42AM EDT3,500.0012.995.5011.400.00-68323.93%
GOOGL220121C035500002021-09-16 10:31AM EDT3,550.0010.707.609.400.00-27324.12%
GOOGL220121C036000002021-09-17 3:24PM EDT3,600.006.705.007.80-1.99-22.90%221124.34%
GOOGL220121C037000002021-09-09 2:42PM EDT3,700.007.604.205.600.00-110024.93%
GOOGL220121C038000002021-09-17 3:51PM EDT3,800.003.673.004.20-1.63-30.75%365725.65%
GOOGL220121C039000002021-09-17 1:05PM EDT3,900.002.210.603.30-2.09-48.60%301126.48%
GOOGL220121C040000002021-09-17 1:51PM EDT4,000.002.171.602.65-0.23-9.58%3326527.32%
GOOGL220121C041000002021-09-17 2:15PM EDT4,100.001.811.202.25-0.34-15.81%416328.29%
GOOGL220121C042000002021-09-17 9:51AM EDT4,200.006.400.901.95+4.56+247.83%60729.27%
GOOGL220121C043000002021-09-16 3:18PM EDT4,300.001.550.103.000.00-468732.50%
GOOGL220121C044000002021-09-10 2:44PM EDT4,400.001.700.003.000.00-34333.98%
GOOGL220121C045000002021-09-17 12:41PM EDT4,500.001.100.702.10-0.02-1.79%715833.82%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002021-09-17 2:16PM EDT540.000.040.000.050.00-522979.30%
GOOGL220121P005600002021-09-13 2:06PM EDT560.000.050.000.050.00-112177.34%
GOOGL220121P005700002021-08-31 12:42PM EDT570.000.050.000.050.00-212276.56%
GOOGL220121P005800002021-09-08 3:30PM EDT580.000.050.000.050.00-23875.78%
GOOGL220121P005900002021-08-30 3:58PM EDT590.000.050.000.050.00-17175.00%
GOOGL220121P006000002021-08-25 5:21PM EDT600.000.600.000.350.00-1085.50%
GOOGL220121P006200002021-08-25 5:21PM EDT620.000.850.050.450.00-1086.28%
GOOGL220121P006400002021-08-27 10:15AM EDT640.000.150.000.450.00-63183.74%
GOOGL220121P006600002021-09-01 3:33PM EDT660.000.100.000.450.00-102082.03%
GOOGL220121P006800002021-08-25 5:21PM EDT680.000.250.000.450.00-2080.37%
GOOGL220121P007000002021-09-09 12:09PM EDT700.000.220.000.450.00-3021178.76%
GOOGL220121P007200002021-08-25 5:21PM EDT720.000.500.004.400.00-1097.50%
GOOGL220121P007400002021-08-25 5:21PM EDT740.002.650.000.500.00-1076.37%
GOOGL220121P007600002021-08-25 5:21PM EDT760.002.030.000.500.00-1074.90%
GOOGL220121P007800002021-08-25 5:21PM EDT780.002.640.004.400.00-130091.97%
GOOGL220121P008000002021-09-16 12:30PM EDT800.000.240.100.300.00-151,04670.70%
GOOGL220121P008200002021-08-27 1:36PM EDT820.000.180.000.600.00-1012671.83%
GOOGL220121P008400002021-08-27 9:30AM EDT840.000.300.000.650.00-127370.97%
GOOGL220121P008600002021-08-27 12:02PM EDT860.000.450.000.700.00-2033870.12%
GOOGL220121P008800002021-08-25 11:07AM EDT880.000.450.004.500.00-19383.90%
GOOGL220121P009000002021-09-07 9:30AM EDT900.000.400.000.800.00-228668.36%
GOOGL220121P009200002021-09-15 1:00PM EDT920.000.310.004.600.00-121881.07%
GOOGL220121P009400002021-08-25 5:21PM EDT940.007.900.004.600.00-3079.58%
GOOGL220121P009600002021-08-25 5:21PM EDT960.006.200.004.700.00-1078.34%
GOOGL220121P009800002021-08-25 5:21PM EDT980.001.890.004.700.00-20076.92%
GOOGL220121P010000002021-09-17 12:05PM EDT1,000.000.500.100.650.00-566961.91%
GOOGL220121P010200002021-08-16 1:32PM EDT1,020.000.850.004.800.00-1074.37%
GOOGL220121P010400002021-09-17 3:29PM EDT1,040.000.650.101.15-0.60-48.00%228262.70%
GOOGL220121P010600002021-08-19 10:04AM EDT1,060.001.300.154.900.00-448772.18%
GOOGL220121P010800002021-08-25 5:21PM EDT1,080.002.750.154.900.00-1070.89%
GOOGL220121P010900002021-08-25 5:21PM EDT1,090.001.200.305.000.00-2070.69%
GOOGL220121P011000002021-08-24 11:29AM EDT1,100.001.200.005.000.00-248169.53%
GOOGL220121P011100002021-08-26 11:02AM EDT1,110.001.000.005.000.00-107268.90%
GOOGL220121P011200002021-09-16 1:41PM EDT1,120.000.700.351.250.00-1034059.77%
GOOGL220121P011300002021-08-25 5:21PM EDT1,130.002.700.303.800.00-10065.98%
GOOGL220121P011400002021-09-07 9:30AM EDT1,140.000.950.405.100.00-217767.89%
GOOGL220121P011500002021-08-25 5:21PM EDT1,150.001.500.455.200.00-8067.52%
GOOGL220121P011600002021-08-23 1:04PM EDT1,160.001.900.451.450.00-217758.69%
GOOGL220121P011700002021-08-25 5:21PM EDT1,170.003.080.405.200.00-7066.23%
GOOGL220121P011800002021-09-16 2:11PM EDT1,180.000.900.455.300.00-818465.87%
GOOGL220121P011850002021-09-16 9:47AM EDT1,185.000.800.455.300.00-1065.57%
GOOGL220121P011900002021-09-16 9:58AM EDT1,190.000.800.505.300.00-37765.35%
GOOGL220121P011950002021-08-25 5:21PM EDT1,195.001.950.505.300.00-3065.05%
GOOGL220121P012000002021-09-17 2:31PM EDT1,200.001.030.505.40+0.03+3.00%177764.91%
GOOGL220121P012050002021-08-25 5:21PM EDT1,205.003.700.601.500.00-6056.95%
GOOGL220121P012100002021-08-25 5:21PM EDT1,210.003.700.555.400.00-2064.40%
GOOGL220121P012150002021-08-25 5:21PM EDT1,215.005.300.005.400.00-1063.28%
GOOGL220121P012200002021-09-15 3:59PM EDT1,220.000.450.605.400.00-810063.89%
GOOGL220121P012250002021-08-25 5:21PM EDT1,225.003.630.605.400.00-1063.60%
GOOGL220121P012300002021-09-17 1:58PM EDT1,230.001.180.655.50-16.02-93.14%2063.52%
GOOGL220121P012350002021-08-25 5:21PM EDT1,235.003.700.655.500.00-1063.23%
GOOGL220121P012400002021-09-10 3:15PM EDT1,240.001.440.055.500.00-1410262.09%
GOOGL220121P012450002021-08-25 5:21PM EDT1,245.0012.100.705.500.00-1062.73%
GOOGL220121P012500002021-09-17 2:31PM EDT1,250.001.230.705.60+0.03+2.50%3062.59%
GOOGL220121P012550002021-08-25 5:21PM EDT1,255.007.890.755.600.00-1062.37%
GOOGL220121P012600002021-09-14 10:18AM EDT1,260.001.360.755.600.00-1019562.09%
GOOGL220121P012650002021-08-25 5:21PM EDT1,265.0037.600.105.000.00-1060.01%
GOOGL220121P012700002021-08-20 9:58AM EDT1,270.002.950.055.600.00-11360.55%
GOOGL220121P012750002021-08-25 5:21PM EDT1,275.004.400.105.700.00-1060.49%
GOOGL220121P012800002021-09-17 9:30AM EDT1,280.001.140.855.70-0.11-8.80%214161.22%
GOOGL220121P012900002021-08-24 3:19PM EDT1,290.001.880.905.700.00-15260.73%
GOOGL220121P013000002021-09-15 3:59PM EDT1,300.000.650.105.800.00-648359.27%
GOOGL220121P013100002021-08-24 3:22PM EDT1,310.001.980.155.100.00-113357.81%
GOOGL220121P013200002021-08-31 3:15PM EDT1,320.001.640.155.900.00-3011658.39%
GOOGL220121P013300002021-08-25 5:21PM EDT1,330.002.770.105.900.00-3057.79%
GOOGL220121P013400002021-09-16 9:40AM EDT1,340.001.470.106.000.00-146357.39%
GOOGL220121P013500002021-08-24 2:06PM EDT1,350.002.300.206.100.00-119057.11%
GOOGL220121P013600002021-09-16 10:00AM EDT1,360.001.970.156.100.00-88656.53%
GOOGL220121P013700002021-08-25 5:21PM EDT1,370.004.500.206.200.00-10056.19%
GOOGL220121P013800002021-09-16 1:29PM EDT1,380.001.900.206.200.00-3415255.67%
GOOGL220121P014000002021-09-17 1:02PM EDT1,400.002.200.255.70+0.05+2.33%138554.10%
GOOGL220121P014200002021-08-16 9:59AM EDT1,420.003.800.256.500.00-6054.03%
GOOGL220121P014400002021-08-16 9:59AM EDT1,440.004.020.256.600.00-6053.14%
GOOGL220121P014600002021-08-25 5:21PM EDT1,460.006.100.306.800.00-10052.42%
GOOGL220121P014800002021-08-18 3:15PM EDT1,480.003.980.356.900.00-511551.59%
GOOGL220121P015000002021-09-15 1:35PM EDT1,500.003.000.853.400.00-154750.15%
GOOGL220121P015200002021-08-27 3:15PM EDT1,520.003.052.453.600.00-113049.60%
GOOGL220121P015400002021-09-02 12:59PM EDT1,540.003.002.653.800.00-111649.04%
GOOGL220121P015600002021-09-01 3:50PM EDT1,560.002.652.854.000.00-1011048.46%
GOOGL220121P015800002021-08-18 1:04PM EDT1,580.005.183.104.200.00-1313647.87%
GOOGL220121P016000002021-09-15 2:00PM EDT1,600.003.673.304.400.00-264647.28%
GOOGL220121P016200002021-08-24 10:05AM EDT1,620.005.463.504.700.00-18546.82%
GOOGL220121P016400002021-09-14 1:17PM EDT1,640.004.403.804.900.00-110646.20%
GOOGL220121P016600002021-09-02 11:43AM EDT1,660.004.202.005.200.00-112845.71%
GOOGL220121P016800002021-08-25 5:21PM EDT1,680.009.134.305.500.00-10045.20%
GOOGL220121P017000002021-09-13 12:14PM EDT1,700.005.904.605.800.00-146644.68%
GOOGL220121P017200002021-08-20 10:51AM EDT1,720.009.524.906.100.00-417244.14%
GOOGL220121P017400002021-08-19 12:11PM EDT1,740.009.005.206.500.00-133143.70%
GOOGL220121P017600002021-08-25 5:21PM EDT1,760.008.875.606.800.00-22043.12%
GOOGL220121P017800002021-08-18 12:25PM EDT1,780.009.405.907.200.00-316042.65%
GOOGL220121P018000002021-09-17 12:59PM EDT1,800.006.406.3011.90-0.70-9.86%141,17345.88%
GOOGL220121P018200002021-08-19 1:35PM EDT1,820.0012.406.708.100.00-210841.73%
GOOGL220121P018400002021-08-18 1:23PM EDT1,840.0011.107.208.600.00-221841.29%
GOOGL220121P018600002021-09-17 12:45PM EDT1,860.007.707.609.10-3.90-33.62%1015240.82%
GOOGL220121P018800002021-09-17 11:30AM EDT1,880.007.908.109.60-4.40-35.77%128540.34%
GOOGL220121P019000002021-09-17 3:00PM EDT1,900.009.338.6010.20+1.37+17.21%2039739.91%
GOOGL220121P019200002021-09-10 3:12PM EDT1,920.0010.009.2014.900.00-116042.21%
GOOGL220121P019400002021-09-17 3:29PM EDT1,940.0010.506.0015.40+1.00+10.53%114141.57%
GOOGL220121P019600002021-09-17 2:52PM EDT1,960.0011.0310.4012.00+1.73+18.60%113538.50%
GOOGL220121P019800002021-09-08 3:33PM EDT1,980.0010.2511.0016.500.00-1017140.31%
GOOGL220121P020000002021-09-17 2:35PM EDT2,000.0012.4511.7013.50+2.45+24.50%51,53037.65%
GOOGL220121P020500002021-09-03 3:48PM EDT2,050.0012.2013.7015.600.00-143336.58%
GOOGL220121P021000002021-09-14 12:35PM EDT2,100.0015.8012.5021.900.00-5047737.30%
GOOGL220121P021500002021-09-15 2:34PM EDT2,150.0016.3718.6020.900.00-161334.53%
GOOGL220121P022000002021-09-17 3:08PM EDT2,200.0023.0018.5024.20+0.70+3.14%462033.53%
GOOGL220121P022500002021-09-15 10:36AM EDT2,250.0026.0025.5031.800.00-146133.80%
GOOGL220121P023000002021-09-16 3:12PM EDT2,300.0024.4029.9035.700.00-9087332.56%
GOOGL220121P023500002021-09-15 10:40AM EDT2,350.0033.8536.3041.200.00-432531.61%
GOOGL220121P024000002021-09-17 1:25PM EDT2,400.0041.0042.5047.70+5.50+15.49%338530.71%
GOOGL220121P024500002021-09-17 11:13AM EDT2,450.0045.2050.5052.50+3.20+7.62%118329.22%
GOOGL220121P025000002021-09-17 2:58PM EDT2,500.0059.6058.1064.60+12.00+25.21%843229.12%
GOOGL220121P025500002021-09-17 10:01AM EDT2,550.0059.7068.6074.80+4.00+7.18%114628.30%
GOOGL220121P026000002021-09-17 2:47PM EDT2,600.0081.3080.3084.20+16.39+25.25%2914327.08%
GOOGL220121P026500002021-09-17 3:54PM EDT2,650.0095.2893.9098.30+17.64+22.72%3026526.44%
GOOGL220121P027000002021-09-17 2:36PM EDT2,700.00112.00110.70114.10+20.67+22.63%2235025.77%
GOOGL220121P027500002021-09-17 3:58PM EDT2,750.00130.40127.70132.00+26.43+25.42%4018525.10%
GOOGL220121P028000002021-09-17 3:58PM EDT2,800.00151.40149.70155.00+25.40+20.16%2834124.87%
GOOGL220121P028500002021-09-17 3:52PM EDT2,850.00174.60173.90177.30+26.60+17.97%2350824.18%
GOOGL220121P029000002021-09-17 2:59PM EDT2,900.00202.58199.70205.80+32.90+19.39%1811224.06%
GOOGL220121P029500002021-09-17 1:25PM EDT2,950.00224.25227.80237.40+26.35+13.31%343624.05%
GOOGL220121P030000002021-09-17 1:36PM EDT3,000.00252.50259.60265.50+34.45+15.80%14123.10%
GOOGL220121P030500002021-09-16 10:48AM EDT3,050.00266.40294.30306.800.00-11323.98%
GOOGL220121P031000002021-09-16 1:29PM EDT3,100.00299.00331.30339.900.00-6423.10%
GOOGL220121P031500002021-08-30 12:39PM EDT3,150.00319.28370.10379.700.00-1323.08%
GOOGL220121P032000002021-09-13 12:11PM EDT3,200.00394.00411.70420.700.00-303422.96%
GOOGL220121P032500002021-09-09 9:30AM EDT3,250.00410.67454.30466.400.00-3423.64%
GOOGL220121P033000002021-08-31 9:46AM EDT3,300.00442.40498.70508.900.00-2423.27%
GOOGL220121P033500002021-08-30 12:28PM EDT3,350.00481.50543.90553.700.00-1323.20%
GOOGL220121P034000002021-09-17 12:59PM EDT3,400.00580.00587.00603.50-115.00-16.55%2024.52%
GOOGL220121P034500002021-08-20 10:26AM EDT3,450.00723.60634.00650.000.00-2324.62%
GOOGL220121P035000002021-09-13 9:39AM EDT3,500.00669.10682.00698.000.00-1525.10%
GOOGL220121P035500002021-08-25 5:21PM EDT3,550.001,249.41730.00747.600.00--026.15%
GOOGL220121P036000002021-08-31 3:54PM EDT3,600.00719.89778.50796.700.00-1226.93%
GOOGL220121P037000002021-08-19 2:37PM EDT3,700.00993.40876.50894.700.00--128.18%
GOOGL220121P039000002021-08-19 3:46PM EDT3,900.001,186.901,075.001,092.900.00--531.24%
GOOGL220121P040000002021-08-30 1:27PM EDT4,000.001,102.371,174.501,192.600.00-2232.94%
GOOGL220121P041000002021-08-20 9:31AM EDT4,100.001,390.801,274.501,292.400.00-2234.63%
GOOGL220121P042000002021-08-19 9:52AM EDT4,200.001,503.601,374.501,392.100.00--036.16%
GOOGL220121P043000002021-09-10 12:59PM EDT4,300.001,458.771,474.501,492.000.00-1137.78%
GOOGL220121P044000002021-08-17 10:35AM EDT4,400.001,645.601,574.001,592.100.00--039.49%
GOOGL220121P045000002021-09-03 11:48AM EDT4,500.001,621.911,674.001,692.000.00-8040.99%