UK markets open in 6 hours 19 minutes
NIKKEI 225
27,727.55 -208.07 (-0.74%) HANG SENG
23,524.05 -134.87 (-0.57%) CRUDE OIL
65.57 0.00 (0.00%) GOLD FUTURES
1,781.50 -2.80 (-0.16%) DOW
34,022.04 -461.68 (-1.34%) BTC-GBP
43,029.84 -229.14 (-0.53%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00540000 | 2021-11-12 9:32AM EST | 540.00 | 2,391.70 | 2,274.80 | 2,290.40 | 0.00 | - | 30 | 92 | 176.90% |
| GOOGL220121C00560000 | 2021-10-25 10:06AM EST | 560.00 | 2,169.76 | 2,279.20 | 2,295.60 | 0.00 | - | 3 | 30 | 269.23% |
| GOOGL220121C00570000 | 2021-08-31 9:57AM EST | 570.00 | 2,327.93 | 2,152.60 | 2,167.50 | 0.00 | - | 4 | 44 | 0.00% |
| GOOGL220121C00580000 | 2021-11-19 9:36AM EST | 580.00 | 2,427.90 | 2,234.80 | 2,250.50 | 0.00 | - | 1 | 20 | 169.97% |
| GOOGL220121C00590000 | 2021-08-19 2:55PM EST | 590.00 | 2,123.30 | 2,217.60 | 2,235.70 | 0.00 | - | 1 | 19 | 192.70% |
| GOOGL220121C00600000 | 2021-10-25 9:58AM EST | 600.00 | 2,131.03 | 2,239.60 | 2,255.60 | 0.00 | - | 225 | 132 | 258.23% |
| GOOGL220121C00620000 | 2021-08-31 9:16AM EST | 620.00 | 2,275.71 | 2,102.70 | 2,118.00 | 0.00 | - | 11 | 110 | 0.00% |
| GOOGL220121C00640000 | 2021-08-18 9:19AM EST | 640.00 | 2,099.80 | 2,168.40 | 2,186.00 | 0.00 | - | 1 | 4 | 184.51% |
| GOOGL220121C00660000 | 2021-08-17 12:46PM EST | 660.00 | 2,064.40 | 2,147.90 | 2,166.00 | 0.00 | - | 1 | 0 | 180.77% |
| GOOGL220121C00680000 | 2021-10-18 8:53AM EST | 680.00 | 2,159.95 | 2,292.30 | 2,309.50 | 0.00 | - | 12 | 19 | 400.76% |
| GOOGL220121C00700000 | 2021-11-12 9:32AM EST | 700.00 | 2,231.90 | 2,114.90 | 2,129.20 | 0.00 | - | 30 | 96 | 142.53% |
| GOOGL220121C00720000 | 2021-12-01 10:06AM EST | 720.00 | 2,175.98 | 2,095.00 | 2,111.50 | +165.84 | +8.25% | 7 | 30 | 152.88% |
| GOOGL220121C00740000 | 2021-10-28 8:55AM EST | 740.00 | 2,178.85 | 2,099.90 | 2,115.80 | 0.00 | - | 5 | 121 | 224.61% |
| GOOGL220121C00760000 | 2021-10-25 9:05AM EST | 760.00 | 1,982.13 | 2,080.50 | 2,095.80 | 0.00 | - | 2 | 2 | 220.87% |
| GOOGL220121C00780000 | 2021-08-17 10:25AM EST | 780.00 | 1,972.00 | 2,028.10 | 2,046.00 | 0.00 | - | 1 | 0 | 160.64% |
| GOOGL220121C00800000 | 2021-10-26 8:37AM EST | 800.00 | 2,000.00 | 2,042.60 | 2,055.80 | 0.00 | - | 1 | 40 | 214.43% |
| GOOGL220121C00820000 | 2021-08-17 12:46PM EST | 820.00 | 1,905.10 | 1,988.70 | 2,006.40 | 0.00 | - | 1 | 0 | 156.41% |
| GOOGL220121C00840000 | 2021-08-17 1:07PM EST | 840.00 | 1,894.40 | 1,968.70 | 1,986.20 | 0.00 | - | 2 | 0 | 152.65% |
| GOOGL220121C00860000 | 2021-08-19 1:50PM EST | 860.00 | 1,848.30 | 1,948.20 | 1,966.20 | 0.00 | - | 1 | 3 | 149.83% |
| GOOGL220121C00880000 | 2021-08-19 8:48AM EST | 880.00 | 1,819.00 | 1,929.10 | 1,946.50 | 0.00 | - | 1 | 20 | 148.30% |
| GOOGL220121C00900000 | 2021-10-28 12:55PM EST | 900.00 | 2,016.40 | 1,940.30 | 1,956.00 | 0.00 | - | 1 | 29 | 193.99% |
| GOOGL220121C00920000 | 2021-11-08 2:30PM EST | 920.00 | 2,065.04 | 1,895.20 | 1,909.40 | 0.00 | - | 4 | 18 | 118.29% |
| GOOGL220121C00940000 | 2021-11-08 2:30PM EST | 940.00 | 2,045.17 | 1,875.20 | 1,889.60 | 0.00 | - | 4 | 5 | 117.11% |
| GOOGL220121C00960000 | 2021-08-19 1:50PM EST | 960.00 | 1,749.00 | 1,849.00 | 1,866.90 | 0.00 | - | 3 | 7 | 139.30% |
| GOOGL220121C00980000 | 2021-08-25 4:20PM EST | 980.00 | 1,423.95 | 1,856.40 | 1,873.60 | 0.00 | - | 24 | 18 | 175.90% |
| GOOGL220121C01000000 | 2021-11-22 12:15PM EST | 1,000.00 | 1,938.74 | 1,815.20 | 1,831.50 | 0.00 | - | 5 | 257 | 118.13% |
| GOOGL220121C01020000 | 2021-08-25 4:20PM EST | 1,020.00 | 1,556.70 | 1,816.80 | 1,834.70 | 0.00 | - | 2 | 43 | 170.92% |
| GOOGL220121C01040000 | 2021-11-10 3:11PM EST | 1,040.00 | 1,873.21 | 1,775.30 | 1,791.50 | 0.00 | - | 1 | 6 | 114.22% |
| GOOGL220121C01060000 | 2021-08-25 4:20PM EST | 1,060.00 | 1,078.00 | 1,776.80 | 1,793.90 | 0.00 | - | 1 | 19 | 164.47% |
| GOOGL220121C01080000 | 2021-08-25 4:20PM EST | 1,080.00 | 1,496.50 | 1,757.00 | 1,774.90 | 0.00 | - | 1 | 20 | 162.47% |
| GOOGL220121C01090000 | 2021-08-25 4:20PM EST | 1,090.00 | 1,192.83 | 1,747.00 | 1,763.40 | 0.00 | - | 1 | 7 | 160.01% |
| GOOGL220121C01100000 | 2021-10-18 8:52AM EST | 1,100.00 | 1,747.60 | 1,874.10 | 1,890.00 | 0.00 | - | 4 | 100 | 273.82% |
| GOOGL220121C01110000 | 2021-10-07 2:27PM EST | 1,110.00 | 1,682.15 | 1,863.80 | 1,876.20 | 0.00 | - | 1 | 21 | 270.22% |
| GOOGL220121C01120000 | 2021-11-10 2:31PM EST | 1,120.00 | 1,789.32 | 1,695.40 | 1,711.50 | 0.00 | - | 2 | 49 | 106.52% |
| GOOGL220121C01130000 | 2021-08-25 4:20PM EST | 1,130.00 | 1,446.90 | 1,707.20 | 1,723.90 | 0.00 | - | 1 | 25 | 155.02% |
| GOOGL220121C01140000 | 2021-11-09 12:30PM EST | 1,140.00 | 1,831.00 | 1,675.40 | 1,691.00 | 0.00 | - | 30 | 41 | 103.16% |
| GOOGL220121C01150000 | 2021-09-24 8:58AM EST | 1,150.00 | 1,674.70 | 1,598.80 | 1,608.60 | 0.00 | - | 1 | 74 | 0.00% |
| GOOGL220121C01160000 | 2021-11-09 12:08PM EST | 1,160.00 | 1,805.52 | 1,655.40 | 1,669.70 | 0.00 | - | 34 | 136 | 96.97% |
| GOOGL220121C01170000 | 2021-08-25 4:20PM EST | 1,170.00 | 592.00 | 1,667.20 | 1,683.80 | 0.00 | - | 1 | 6 | 149.67% |
| GOOGL220121C01180000 | 2021-11-09 2:15PM EST | 1,180.00 | 1,784.26 | 1,635.50 | 1,649.70 | 0.00 | - | 32 | 115 | 95.59% |
| GOOGL220121C01185000 | 2021-08-25 4:20PM EST | 1,185.00 | 1,107.82 | 1,652.40 | 1,669.20 | 0.00 | - | 1 | 9 | 148.14% |
| GOOGL220121C01190000 | 2021-10-29 11:16AM EST | 1,190.00 | 1,766.12 | 1,651.00 | 1,666.30 | 0.00 | - | 4 | 23 | 151.08% |
| GOOGL220121C01195000 | 2021-08-25 4:20PM EST | 1,195.00 | 604.39 | 1,642.40 | 1,660.40 | 0.00 | - | 5 | 7 | 147.63% |
| GOOGL220121C01200000 | 2021-11-09 2:36PM EST | 1,200.00 | 1,762.11 | 1,615.50 | 1,631.00 | 0.00 | - | 44 | 286 | 97.99% |
| GOOGL220121C01205000 | 2021-08-25 4:20PM EST | 1,205.00 | 377.91 | 1,632.40 | 1,649.00 | 0.00 | - | 1 | 4 | 145.47% |
| GOOGL220121C01210000 | 2021-08-25 4:20PM EST | 1,210.00 | 1,074.70 | 1,627.40 | 1,644.10 | 0.00 | - | 1 | 17 | 144.90% |
| GOOGL220121C01215000 | 2021-08-25 4:20PM EST | 1,215.00 | 688.20 | 1,622.40 | 1,639.70 | 0.00 | - | 2 | 13 | 144.66% |
| GOOGL220121C01220000 | 2021-11-09 12:05PM EST | 1,220.00 | 1,745.58 | 1,595.50 | 1,611.10 | 0.00 | - | 23 | 88 | 96.50% |
| GOOGL220121C01225000 | 2021-11-10 11:09AM EST | 1,225.00 | 1,715.00 | 1,590.50 | 1,606.00 | 0.00 | - | 1 | 19 | 95.78% |
| GOOGL220121C01230000 | 2021-08-25 4:20PM EST | 1,230.00 | 1,347.60 | 1,607.40 | 1,625.50 | 0.00 | - | 1 | 15 | 143.29% |
| GOOGL220121C01235000 | 2021-08-25 4:20PM EST | 1,235.00 | 1,218.50 | 1,602.60 | 1,619.50 | 0.00 | - | 5 | 14 | 142.18% |
| GOOGL220121C01240000 | 2021-11-09 12:07PM EST | 1,240.00 | 1,723.46 | 1,573.50 | 1,589.80 | 0.00 | - | 22 | 82 | 81.52% |
| GOOGL220121C01245000 | 2021-08-25 4:20PM EST | 1,245.00 | 1,060.34 | 1,592.60 | 1,610.60 | 0.00 | - | 1 | 4 | 141.63% |
| GOOGL220121C01250000 | 2021-11-26 9:47AM EST | 1,250.00 | 1,625.00 | 1,565.60 | 1,579.80 | 0.00 | - | 1 | 55 | 90.34% |
| GOOGL220121C01255000 | 2021-08-25 4:20PM EST | 1,255.00 | 1,172.00 | 1,582.60 | 1,600.70 | 0.00 | - | 1 | 9 | 140.47% |
| GOOGL220121C01260000 | 2021-11-09 12:28PM EST | 1,260.00 | 1,711.52 | 1,555.60 | 1,569.80 | 0.00 | - | 42 | 125 | 89.51% |
| GOOGL220121C01265000 | 2021-08-25 4:20PM EST | 1,265.00 | 893.60 | 1,572.60 | 1,590.00 | 0.00 | - | 1 | 6 | 138.83% |
| GOOGL220121C01270000 | 2021-08-25 4:20PM EST | 1,270.00 | 893.95 | 1,567.60 | 1,585.70 | 0.00 | - | 1 | 6 | 138.65% |
| GOOGL220121C01275000 | 2021-11-26 9:51AM EST | 1,275.00 | 1,588.00 | 1,539.10 | 1,555.00 | 0.00 | - | 1 | 6 | 83.31% |
| GOOGL220121C01280000 | 2021-11-09 12:31PM EST | 1,280.00 | 1,691.85 | 1,534.00 | 1,551.10 | 0.00 | - | 32 | 91 | 86.89% |
| GOOGL220121C01290000 | 2021-08-25 4:20PM EST | 1,290.00 | 1,022.70 | 1,547.80 | 1,565.80 | 0.00 | - | 1 | 11 | 136.45% |
| GOOGL220121C01300000 | 2021-11-26 9:32AM EST | 1,300.00 | 1,579.10 | 1,515.60 | 1,531.10 | 0.00 | - | 1 | 225 | 89.95% |
| GOOGL220121C01310000 | 2021-08-25 4:20PM EST | 1,310.00 | 963.21 | 1,528.00 | 1,546.00 | 0.00 | - | 1 | 15 | 134.33% |
| GOOGL220121C01320000 | 2021-11-09 11:10AM EST | 1,320.00 | 1,641.89 | 1,495.70 | 1,511.20 | 0.00 | - | 12 | 85 | 88.80% |
| GOOGL220121C01330000 | 2021-10-18 10:37AM EST | 1,330.00 | 1,509.48 | 1,643.10 | 1,660.00 | 0.00 | - | 3 | 1 | 227.12% |
| GOOGL220121C01340000 | 2021-11-23 9:36AM EST | 1,340.00 | 1,595.00 | 1,475.70 | 1,490.10 | 0.00 | - | 1 | 102 | 84.33% |
| GOOGL220121C01350000 | 2021-10-27 9:11AM EST | 1,350.00 | 1,504.00 | 1,490.50 | 1,506.60 | 0.00 | - | 1 | 107 | 131.45% |
| GOOGL220121C01360000 | 2021-11-09 11:48AM EST | 1,360.00 | 1,606.53 | 1,455.70 | 1,470.00 | 0.00 | - | 2 | 91 | 82.50% |
| GOOGL220121C01370000 | 2021-08-25 4:20PM EST | 1,370.00 | 1,047.20 | 1,469.30 | 1,486.50 | 0.00 | - | 1 | 29 | 128.48% |
| GOOGL220121C01380000 | 2021-11-09 2:53PM EST | 1,380.00 | 1,586.97 | 1,435.80 | 1,452.40 | 0.00 | - | 8 | 268 | 86.76% |
| GOOGL220121C01400000 | 2021-11-09 1:55PM EST | 1,400.00 | 1,564.57 | 1,414.00 | 1,430.10 | 0.00 | - | 2 | 224 | 74.12% |
| GOOGL220121C01420000 | 2021-11-12 9:41AM EST | 1,420.00 | 1,498.84 | 1,395.00 | 1,412.00 | 0.00 | - | 1 | 152 | 81.14% |
| GOOGL220121C01440000 | 2021-09-08 11:39AM EST | 1,440.00 | 1,431.74 | 1,352.70 | 1,365.80 | 0.00 | - | 16 | 102 | 0.00% |
| GOOGL220121C01460000 | 2021-10-27 9:04AM EST | 1,460.00 | 1,384.25 | 1,381.30 | 1,396.90 | 0.00 | - | 3 | 131 | 119.90% |
| GOOGL220121C01480000 | 2021-11-16 11:51AM EST | 1,480.00 | 1,488.19 | 1,335.10 | 1,350.30 | 0.00 | - | 1 | 131 | 72.85% |
| GOOGL220121C01500000 | 2021-11-26 9:50AM EST | 1,500.00 | 1,403.46 | 1,316.00 | 1,330.30 | 0.00 | - | 1 | 401 | 73.68% |
| GOOGL220121C01520000 | 2021-11-10 1:54PM EST | 1,520.00 | 1,402.90 | 1,297.60 | 1,311.60 | 0.00 | - | 1 | 111 | 77.67% |
| GOOGL220121C01540000 | 2021-11-26 9:53AM EST | 1,540.00 | 1,326.00 | 1,276.10 | 1,290.40 | 0.00 | - | 1 | 112 | 71.31% |
| GOOGL220121C01560000 | 2021-12-01 10:12AM EST | 1,560.00 | 1,344.65 | 1,256.20 | 1,271.70 | +28.65 | +2.18% | 2 | 197 | 72.60% |
| GOOGL220121C01580000 | 2021-11-19 10:25AM EST | 1,580.00 | 1,427.83 | 1,236.30 | 1,250.60 | 0.00 | - | 39 | 87 | 69.36% |
| GOOGL220121C01600000 | 2021-12-01 10:12AM EST | 1,600.00 | 1,304.80 | 1,216.40 | 1,230.60 | -103.15 | -7.33% | 2 | 271 | 68.19% |
| GOOGL220121C01620000 | 2021-11-23 9:36AM EST | 1,620.00 | 1,315.50 | 1,196.40 | 1,213.00 | 0.00 | - | 1 | 95 | 70.72% |
| GOOGL220121C01640000 | 2021-11-11 1:29PM EST | 1,640.00 | 1,286.85 | 1,176.50 | 1,192.00 | 0.00 | - | 1 | 110 | 68.00% |
| GOOGL220121C01660000 | 2021-11-16 2:48PM EST | 1,660.00 | 1,307.77 | 1,156.60 | 1,174.00 | 0.00 | - | 2 | 164 | 69.51% |
| GOOGL220121C01680000 | 2021-11-16 11:51AM EST | 1,680.00 | 1,288.74 | 1,136.70 | 1,154.00 | 0.00 | - | 1 | 136 | 68.24% |
| GOOGL220121C01700000 | 2021-11-26 11:21AM EST | 1,700.00 | 1,147.43 | 1,116.80 | 1,133.90 | 0.00 | - | 1 | 528 | 66.85% |
| GOOGL220121C01720000 | 2021-12-01 3:16PM EST | 1,720.00 | 1,138.04 | 1,096.90 | 1,114.00 | -97.86 | -7.92% | 3 | 144 | 65.72% |
| GOOGL220121C01740000 | 2021-11-24 10:06AM EST | 1,740.00 | 1,165.26 | 1,077.10 | 1,093.30 | 0.00 | - | 4 | 234 | 63.77% |
| GOOGL220121C01760000 | 2021-11-30 11:28AM EST | 1,760.00 | 1,120.00 | 1,057.30 | 1,074.00 | 0.00 | - | 1 | 364 | 63.46% |
| GOOGL220121C01780000 | 2021-11-10 10:09AM EST | 1,780.00 | 1,168.35 | 1,037.40 | 1,053.50 | 0.00 | - | 1 | 175 | 61.68% |
| GOOGL220121C01800000 | 2021-11-30 12:51PM EST | 1,800.00 | 1,060.19 | 1,017.50 | 1,034.60 | 0.00 | - | 5 | 940 | 61.62% |
| GOOGL220121C01820000 | 2021-11-09 10:36AM EST | 1,820.00 | 1,151.08 | 997.70 | 1,014.80 | 0.00 | - | 1 | 114 | 60.68% |
| GOOGL220121C01840000 | 2021-11-10 1:46PM EST | 1,840.00 | 1,089.30 | 978.00 | 994.50 | 0.00 | - | 2 | 152 | 59.35% |
| GOOGL220121C01860000 | 2021-11-23 12:16PM EST | 1,860.00 | 1,031.85 | 958.10 | 972.40 | 0.00 | - | 1 | 127 | 56.06% |
| GOOGL220121C01880000 | 2021-11-16 12:05PM EST | 1,880.00 | 1,086.38 | 938.30 | 953.80 | 0.00 | - | 1 | 98 | 56.38% |
| GOOGL220121C01900000 | 2021-11-30 10:36AM EST | 1,900.00 | 1,001.00 | 918.60 | 934.00 | 0.00 | - | 1 | 197 | 55.55% |
| GOOGL220121C01920000 | 2021-11-26 9:50AM EST | 1,920.00 | 943.00 | 898.80 | 914.30 | 0.00 | - | 3 | 43 | 54.70% |
| GOOGL220121C01940000 | 2021-11-24 12:05PM EST | 1,940.00 | 975.29 | 879.20 | 896.00 | 0.00 | - | 1 | 67 | 55.09% |
| GOOGL220121C01960000 | 2021-11-15 12:32PM EST | 1,960.00 | 1,010.52 | 859.50 | 874.90 | 0.00 | - | 1 | 89 | 53.20% |
| GOOGL220121C01980000 | 2021-11-24 2:49PM EST | 1,980.00 | 933.00 | 839.80 | 856.50 | 0.00 | - | 1 | 210 | 53.29% |
| GOOGL220121C02000000 | 2021-11-26 9:32AM EST | 2,000.00 | 885.00 | 820.20 | 837.20 | 0.00 | - | 1 | 562 | 52.74% |
| GOOGL220121C02050000 | 2021-11-23 12:21PM EST | 2,050.00 | 851.35 | 771.20 | 788.00 | 0.00 | - | 1 | 125 | 50.61% |
| GOOGL220121C02100000 | 2021-11-30 12:51PM EST | 2,100.00 | 765.19 | 722.50 | 739.50 | 0.00 | - | 6 | 699 | 56.18% |
| GOOGL220121C02150000 | 2021-12-01 3:55PM EST | 2,150.00 | 689.00 | 673.60 | 690.20 | -16.50 | -2.34% | 3 | 177 | 53.10% |
| GOOGL220121C02200000 | 2021-12-01 3:55PM EST | 2,200.00 | 641.05 | 625.40 | 641.50 | -19.48 | -2.95% | 1 | 359 | 50.41% |
| GOOGL220121C02250000 | 2021-11-24 12:55PM EST | 2,250.00 | 672.40 | 577.60 | 593.20 | 0.00 | - | 2 | 441 | 47.90% |
| GOOGL220121C02300000 | 2021-11-30 3:06PM EST | 2,300.00 | 566.40 | 530.60 | 546.50 | 0.00 | - | 1 | 558 | 46.16% |
| GOOGL220121C02350000 | 2021-11-30 3:53PM EST | 2,350.00 | 502.55 | 483.30 | 499.00 | 0.00 | - | 1 | 94 | 43.79% |
| GOOGL220121C02400000 | 2021-11-30 3:53PM EST | 2,400.00 | 456.05 | 438.20 | 453.80 | 0.00 | - | 1 | 760 | 42.28% |
| GOOGL220121C02450000 | 2021-11-22 11:58AM EST | 2,450.00 | 496.10 | 392.80 | 406.70 | 0.00 | - | 1 | 253 | 39.70% |
| GOOGL220121C02500000 | 2021-12-01 12:18PM EST | 2,500.00 | 425.00 | 350.40 | 361.20 | +50.55 | +13.50% | 11 | 696 | 37.55% |
| GOOGL220121C02550000 | 2021-11-26 10:43AM EST | 2,550.00 | 362.35 | 307.80 | 322.50 | 0.00 | - | 4 | 134 | 37.39% |
| GOOGL220121C02600000 | 2021-12-01 11:26AM EST | 2,600.00 | 342.80 | 267.60 | 280.10 | +51.80 | +17.80% | 14 | 1,095 | 35.48% |
| GOOGL220121C02650000 | 2021-11-26 9:30AM EST | 2,650.00 | 276.95 | 229.00 | 241.50 | 0.00 | - | 2 | 130 | 34.26% |
| GOOGL220121C02700000 | 2021-12-01 3:54PM EST | 2,700.00 | 207.00 | 192.40 | 205.00 | +2.00 | +0.98% | 17 | 589 | 33.06% |
| GOOGL220121C02750000 | 2021-11-30 3:51PM EST | 2,750.00 | 172.17 | 160.40 | 171.90 | 0.00 | - | 3 | 303 | 32.13% |
| GOOGL220121C02785000 | 2021-12-01 1:28PM EST | 2,785.00 | 171.79 | 139.10 | 150.10 | -17.31 | -9.15% | 5 | 63 | 31.43% |
| GOOGL220121C02790000 | 2021-12-01 3:19PM EST | 2,790.00 | 151.30 | 135.60 | 146.40 | -33.62 | -18.18% | 7 | 42 | 31.16% |
| GOOGL220121C02795000 | 2021-12-01 1:49PM EST | 2,795.00 | 159.70 | 133.40 | 144.10 | -13.80 | -7.95% | 1 | 113 | 31.22% |
| GOOGL220121C02800000 | 2021-12-01 3:59PM EST | 2,800.00 | 135.50 | 130.50 | 141.20 | -7.05 | -4.95% | 79 | 705 | 31.13% |
| GOOGL220121C02850000 | 2021-12-01 3:59PM EST | 2,850.00 | 109.43 | 105.80 | 114.10 | -4.27 | -3.76% | 55 | 422 | 30.30% |
| GOOGL220121C02865000 | 2021-12-01 3:59PM EST | 2,865.00 | 102.03 | 98.00 | 106.50 | -8.97 | -8.08% | 18 | 25 | 30.03% |
| GOOGL220121C02870000 | 2021-12-01 2:27PM EST | 2,870.00 | 120.00 | 95.50 | 103.80 | +5.00 | +4.35% | 3 | 8 | 29.89% |
| GOOGL220121C02875000 | 2021-12-01 3:10PM EST | 2,875.00 | 108.57 | 93.50 | 101.40 | +2.90 | +2.74% | 10 | 5 | 29.81% |
| GOOGL220121C02880000 | 2021-12-01 3:11PM EST | 2,880.00 | 106.00 | 91.50 | 99.50 | -0.10 | -0.09% | 17 | 20 | 29.84% |
| GOOGL220121C02885000 | 2021-12-01 2:32PM EST | 2,885.00 | 113.00 | 89.00 | 97.50 | +2.90 | +2.63% | 6 | 19 | 29.85% |
| GOOGL220121C02890000 | 2021-12-01 10:08AM EST | 2,890.00 | 118.00 | 87.00 | 95.50 | +18.30 | +18.36% | 6 | 13 | 29.84% |
| GOOGL220121C02895000 | 2021-12-01 2:55PM EST | 2,895.00 | 106.00 | 85.00 | 93.40 | -13.00 | -10.92% | 1 | 4 | 29.80% |
| GOOGL220121C02900000 | 2021-12-01 3:59PM EST | 2,900.00 | 86.60 | 86.00 | 90.70 | -2.40 | -2.70% | 121 | 567 | 29.62% |
| GOOGL220121C02905000 | 2021-12-01 2:59PM EST | 2,905.00 | 100.50 | 81.00 | 89.00 | +5.50 | +5.79% | 13 | 29 | 29.66% |
| GOOGL220121C02910000 | 2021-12-01 3:03PM EST | 2,910.00 | 94.00 | 79.00 | 87.00 | +0.31 | +0.33% | 3 | 15 | 29.63% |
| GOOGL220121C02915000 | 2021-12-01 1:30PM EST | 2,915.00 | 99.50 | 77.20 | 85.50 | +16.50 | +19.88% | 5 | 27 | 29.71% |
| GOOGL220121C02920000 | 2021-12-01 2:38PM EST | 2,920.00 | 95.60 | 75.40 | 83.50 | +7.35 | +8.33% | 14 | 36 | 29.66% |
| GOOGL220121C02925000 | 2021-12-01 1:30PM EST | 2,925.00 | 90.68 | 73.90 | 82.10 | +3.38 | +3.87% | 7 | 12 | 29.75% |
| GOOGL220121C02930000 | 2021-12-01 3:17PM EST | 2,930.00 | 81.50 | 71.80 | 80.00 | +2.60 | +3.30% | 18 | 38 | 29.66% |
| GOOGL220121C02935000 | 2021-12-01 3:59PM EST | 2,935.00 | 73.50 | 70.70 | 76.70 | -4.20 | -5.41% | 2 | 27 | 29.27% |
| GOOGL220121C02940000 | 2021-12-01 2:38PM EST | 2,940.00 | 86.60 | 67.90 | 74.50 | +8.40 | +10.74% | 4 | 35 | 29.14% |
| GOOGL220121C02945000 | 2021-12-01 12:59PM EST | 2,945.00 | 84.50 | 67.00 | 74.70 | -15.30 | -15.33% | 1 | 16 | 29.60% |
| GOOGL220121C02950000 | 2021-12-01 3:58PM EST | 2,950.00 | 69.66 | 65.40 | 71.30 | -1.64 | -2.30% | 68 | 658 | 29.15% |
| GOOGL220121C02955000 | 2021-11-29 3:53PM EST | 2,955.00 | 91.80 | 63.60 | 71.30 | 0.00 | - | 7 | 14 | 29.56% |
| GOOGL220121C02960000 | 2021-12-01 12:59PM EST | 2,960.00 | 78.00 | 62.00 | 67.90 | +6.25 | +8.71% | 75 | 6 | 29.09% |
| GOOGL220121C02965000 | 2021-11-29 3:44PM EST | 2,965.00 | 91.90 | 60.20 | 66.30 | 0.00 | - | 4 | 7 | 29.07% |
| GOOGL220121C02970000 | 2021-12-01 9:42AM EST | 2,970.00 | 73.85 | 58.30 | 66.40 | +7.41 | +11.15% | 1 | 32 | 29.49% |
| GOOGL220121C02975000 | 2021-11-30 10:22AM EST | 2,975.00 | 83.29 | 56.60 | 62.70 | 0.00 | - | 2 | 10 | 28.91% |
| GOOGL220121C02980000 | 2021-12-01 1:38PM EST | 2,980.00 | 70.60 | 55.60 | 63.40 | +1.60 | +2.32% | 6 | 17 | 29.48% |
| GOOGL220121C02985000 | 2021-11-24 3:17PM EST | 2,985.00 | 82.30 | 54.10 | 61.60 | 0.00 | - | 1 | 16 | 29.38% |
| GOOGL220121C02990000 | 2021-11-30 1:20PM EST | 2,990.00 | 58.50 | 52.90 | 60.00 | 0.00 | - | 12 | 70 | 29.33% |
| GOOGL220121C02995000 | 2021-12-01 12:29PM EST | 2,995.00 | 69.10 | 51.80 | 58.80 | +11.50 | +19.97% | 3 | 11 | 29.38% |
| GOOGL220121C03000000 | 2021-12-01 3:56PM EST | 3,000.00 | 52.90 | 50.30 | 55.50 | +0.40 | +0.76% | 321 | 1,687 | 28.86% |
| GOOGL220121C03005000 | 2021-12-01 9:33AM EST | 3,005.00 | 58.55 | 49.10 | 56.30 | -12.75 | -17.88% | 3 | 81 | 29.43% |
| GOOGL220121C03010000 | 2021-12-01 2:31PM EST | 3,010.00 | 62.20 | 47.90 | 52.70 | +8.45 | +15.72% | 1 | 52 | 28.80% |
| GOOGL220121C03015000 | 2021-11-29 3:53PM EST | 3,015.00 | 67.60 | 46.30 | 50.80 | 0.00 | - | 2 | 4 | 28.63% |
| GOOGL220121C03020000 | 2021-12-01 1:09PM EST | 3,020.00 | 56.76 | 45.50 | 52.50 | +5.96 | +11.73% | 5 | 20 | 29.45% |
| GOOGL220121C03025000 | 2021-12-01 2:27PM EST | 3,025.00 | 56.30 | 44.10 | 50.90 | +5.40 | +10.61% | 2 | 83 | 29.35% |
| GOOGL220121C03030000 | 2021-12-01 2:17PM EST | 3,030.00 | 51.00 | 42.90 | 47.30 | -13.00 | -20.31% | 13 | 17 | 28.67% |
| GOOGL220121C03035000 | 2021-12-01 12:30PM EST | 3,035.00 | 56.00 | 41.90 | 48.60 | -7.10 | -11.25% | 2 | 4 | 29.38% |
| GOOGL220121C03040000 | 2021-11-29 1:40PM EST | 3,040.00 | 62.00 | 40.70 | 47.30 | 0.00 | - | 4 | 40 | 29.34% |
| GOOGL220121C03045000 | 2021-11-24 3:10PM EST | 3,045.00 | 60.40 | 39.50 | 46.00 | 0.00 | - | 1 | 4 | 29.29% |
| GOOGL220121C03050000 | 2021-12-01 3:51PM EST | 3,050.00 | 42.00 | 39.60 | 45.00 | +0.09 | +0.21% | 38 | 475 | 29.33% |
| GOOGL220121C03055000 | 2021-11-29 3:44PM EST | 3,055.00 | 57.80 | 37.30 | 44.10 | 0.00 | - | 1 | 43 | 29.39% |
| GOOGL220121C03060000 | 2021-11-29 3:49PM EST | 3,060.00 | 55.70 | 36.50 | 43.30 | 0.00 | - | 2 | 7 | 29.47% |
| GOOGL220121C03065000 | 2021-12-01 12:14PM EST | 3,065.00 | 48.45 | 35.50 | 39.60 | -3.15 | -6.10% | 1 | 8 | 28.66% |
| GOOGL220121C03070000 | 2021-12-01 3:42PM EST | 3,070.00 | 40.00 | 34.60 | 38.70 | +3.05 | +8.25% | 34 | 122 | 28.70% |
| GOOGL220121C03100000 | 2021-12-01 3:58PM EST | 3,100.00 | 31.71 | 29.40 | 33.10 | +0.71 | +2.29% | 123 | 903 | 28.70% |
| GOOGL220121C03150000 | 2021-12-01 3:30PM EST | 3,150.00 | 23.78 | 22.40 | 25.40 | -0.12 | -0.50% | 68 | 605 | 28.77% |
| GOOGL220121C03200000 | 2021-12-01 3:31PM EST | 3,200.00 | 17.70 | 17.20 | 20.20 | 0.00 | - | 132 | 1,346 | 29.22% |
| GOOGL220121C03250000 | 2021-12-01 2:46PM EST | 3,250.00 | 15.50 | 12.90 | 15.00 | +2.10 | +15.67% | 4 | 525 | 29.13% |
| GOOGL220121C03300000 | 2021-12-01 3:55PM EST | 3,300.00 | 11.25 | 10.00 | 14.20 | +0.60 | +5.63% | 42 | 1,631 | 30.92% |
| GOOGL220121C03350000 | 2021-12-01 1:52PM EST | 3,350.00 | 9.55 | 7.50 | 10.20 | +0.25 | +2.69% | 10 | 784 | 30.57% |
| GOOGL220121C03400000 | 2021-12-01 3:38PM EST | 3,400.00 | 7.00 | 4.90 | 8.30 | -0.10 | -1.41% | 39 | 774 | 31.14% |
| GOOGL220121C03450000 | 2021-12-01 3:51PM EST | 3,450.00 | 4.60 | 4.20 | 10.00 | -0.70 | -13.21% | 12 | 173 | 34.33% |
| GOOGL220121C03500000 | 2021-12-01 3:06PM EST | 3,500.00 | 4.45 | 3.30 | 5.20 | +0.45 | +11.25% | 5 | 203 | 31.87% |
| GOOGL220121C03550000 | 2021-12-01 3:47PM EST | 3,550.00 | 3.90 | 2.60 | 5.10 | -0.20 | -4.88% | 2 | 95 | 33.43% |
| GOOGL220121C03600000 | 2021-12-01 2:38PM EST | 3,600.00 | 3.20 | 2.05 | 4.50 | +0.21 | +7.02% | 14 | 497 | 34.31% |
| GOOGL220121C03700000 | 2021-11-30 1:28PM EST | 3,700.00 | 2.25 | 0.95 | 3.60 | 0.00 | - | 22 | 156 | 36.10% |
| GOOGL220121C03800000 | 2021-12-01 2:36PM EST | 3,800.00 | 1.80 | 1.25 | 5.50 | +0.10 | +5.88% | 1 | 50 | 41.74% |
| GOOGL220121C03900000 | 2021-11-29 3:03PM EST | 3,900.00 | 1.35 | 1.25 | 4.20 | 0.00 | - | 2 | 66 | 42.78% |
| GOOGL220121C04000000 | 2021-12-01 2:37PM EST | 4,000.00 | 1.15 | 0.95 | 2.00 | +0.15 | +15.00% | 2 | 310 | 40.99% |
| GOOGL220121C04100000 | 2021-11-30 10:05AM EST | 4,100.00 | 1.17 | 0.00 | 1.75 | 0.00 | - | 1 | 200 | 42.70% |
| GOOGL220121C04200000 | 2021-11-30 10:35AM EST | 4,200.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 7 | 66 | 44.19% |
| GOOGL220121C04300000 | 2021-12-01 2:17PM EST | 4,300.00 | 0.65 | 0.60 | 0.95 | -0.05 | -7.14% | 1 | 70 | 44.04% |
| GOOGL220121C04400000 | 2021-11-29 2:59PM EST | 4,400.00 | 0.51 | 0.00 | 1.10 | 0.00 | - | 1 | 79 | 46.88% |
| GOOGL220121C04500000 | 2021-12-01 2:56PM EST | 4,500.00 | 0.50 | 0.35 | 0.70 | +0.05 | +11.11% | 16 | 562 | 46.61% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00540000 | 2021-12-01 10:11AM EST | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 331 | 124.22% |
| GOOGL220121P00560000 | 2021-11-16 12:27PM EST | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 121.09% |
| GOOGL220121P00570000 | 2021-11-16 10:07AM EST | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 119.92% |
| GOOGL220121P00580000 | 2021-11-16 10:12AM EST | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 118.75% |
| GOOGL220121P00590000 | 2021-11-16 10:14AM EST | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 117.19% |
| GOOGL220121P00600000 | 2021-11-11 11:10AM EST | 600.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 158 | 130.47% |
| GOOGL220121P00620000 | 2021-10-21 11:45AM EST | 620.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 76 | 168.60% |
| GOOGL220121P00640000 | 2021-10-21 11:45AM EST | 640.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 32 | 151.32% |
| GOOGL220121P00660000 | 2021-10-21 11:45AM EST | 660.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 161.79% |
| GOOGL220121P00680000 | 2021-10-21 11:45AM EST | 680.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 158.56% |
| GOOGL220121P00700000 | 2021-12-01 10:11AM EST | 700.00 | 0.07 | 0.00 | 0.20 | -0.01 | -12.50% | 1 | 257 | 115.63% |
| GOOGL220121P00720000 | 2021-10-26 12:30PM EST | 720.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 122.07% |
| GOOGL220121P00740000 | 2021-08-25 4:21PM EST | 740.00 | 2.65 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 119.73% |
| GOOGL220121P00760000 | 2021-11-10 6:52AM EST | 760.00 | 2.03 | 0.00 | 4.30 | 0.00 | - | 1 | 72 | 146.53% |
| GOOGL220121P00780000 | 2021-08-25 4:21PM EST | 780.00 | 2.64 | 0.00 | 0.55 | 0.00 | - | 130 | 192 | 116.11% |
| GOOGL220121P00800000 | 2021-11-24 2:21PM EST | 800.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 1,042 | 99.61% |
| GOOGL220121P00820000 | 2021-11-08 3:38PM EST | 820.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 137 | 121.58% |
| GOOGL220121P00840000 | 2021-11-08 3:38PM EST | 840.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 273 | 110.45% |
| GOOGL220121P00860000 | 2021-11-04 9:54AM EST | 860.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 318 | 108.40% |
| GOOGL220121P00880000 | 2021-11-03 11:12AM EST | 880.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 95 | 107.13% |
| GOOGL220121P00900000 | 2021-09-07 8:30AM EST | 900.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 50.00% |
| GOOGL220121P00920000 | 2021-10-25 10:04AM EST | 920.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 18 | 101.66% |
| GOOGL220121P00940000 | 2021-08-25 4:21PM EST | 940.00 | 7.90 | 0.00 | 2.40 | 0.00 | - | 3 | 60 | 115.50% |
| GOOGL220121P00960000 | 2021-08-25 4:21PM EST | 960.00 | 6.20 | 0.00 | 2.45 | 0.00 | - | 1 | 251 | 113.67% |
| GOOGL220121P00980000 | 2021-11-12 12:03PM EST | 980.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 218 | 98.24% |
| GOOGL220121P01000000 | 2021-11-24 11:48AM EST | 1,000.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 712 | 91.80% |
| GOOGL220121P01020000 | 2021-08-16 12:32PM EST | 1,020.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 116.59% |
| GOOGL220121P01040000 | 2021-11-08 9:56AM EST | 1,040.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 288 | 90.14% |
| GOOGL220121P01060000 | 2021-10-19 2:22PM EST | 1,060.00 | 0.12 | 0.00 | 4.20 | 0.00 | - | 1 | 486 | 110.56% |
| GOOGL220121P01080000 | 2021-08-25 4:21PM EST | 1,080.00 | 2.75 | 0.00 | 2.60 | 0.00 | - | 1 | 51 | 102.54% |
| GOOGL220121P01090000 | 2021-11-10 6:52AM EST | 1,090.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 2 | 125 | 107.91% |
| GOOGL220121P01100000 | 2021-11-24 2:20PM EST | 1,100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 477 | 80.47% |
| GOOGL220121P01110000 | 2021-08-26 10:02AM EST | 1,110.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 10 | 72 | 92.19% |
| GOOGL220121P01120000 | 2021-11-24 2:21PM EST | 1,120.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 2 | 325 | 92.77% |
| GOOGL220121P01130000 | 2021-08-25 4:21PM EST | 1,130.00 | 2.70 | 0.00 | 2.70 | 0.00 | - | 10 | 94 | 98.41% |
| GOOGL220121P01140000 | 2021-11-10 6:52AM EST | 1,140.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 13 | 165 | 103.44% |
| GOOGL220121P01150000 | 2021-08-25 4:21PM EST | 1,150.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 8 | 86 | 96.63% |
| GOOGL220121P01160000 | 2021-12-01 3:16PM EST | 1,160.00 | 0.25 | 0.00 | 0.70 | +0.20 | +400.00% | 3 | 188 | 83.23% |
| GOOGL220121P01170000 | 2021-08-25 4:21PM EST | 1,170.00 | 3.08 | 0.00 | 1.40 | 0.00 | - | 7 | 104 | 88.28% |
| GOOGL220121P01180000 | 2021-09-28 2:58PM EST | 1,180.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 184 | 80.57% |
| GOOGL220121P01185000 | 2021-09-16 8:47AM EST | 1,185.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 82.37% |
| GOOGL220121P01190000 | 2021-10-13 9:26AM EST | 1,190.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 3 | 78 | 77.78% |
| GOOGL220121P01195000 | 2021-08-25 4:21PM EST | 1,195.00 | 1.95 | 0.00 | 2.90 | 0.00 | - | 3 | 16 | 93.53% |
| GOOGL220121P01200000 | 2021-11-16 11:22AM EST | 1,200.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 8 | 687 | 76.27% |
| GOOGL220121P01205000 | 2021-08-25 4:21PM EST | 1,205.00 | 3.70 | 0.00 | 3.00 | 0.00 | - | 6 | 19 | 93.04% |
| GOOGL220121P01210000 | 2021-11-10 6:52AM EST | 1,210.00 | 3.70 | 0.00 | 4.40 | 0.00 | - | 2 | 30 | 97.08% |
| GOOGL220121P01215000 | 2021-08-25 4:21PM EST | 1,215.00 | 5.30 | 0.00 | 2.95 | 0.00 | - | 1 | 12 | 92.02% |
| GOOGL220121P01220000 | 2021-09-15 2:59PM EST | 1,220.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 8 | 100 | 80.66% |
| GOOGL220121P01225000 | 2021-10-11 8:30AM EST | 1,225.00 | 0.97 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 75.29% |
| GOOGL220121P01230000 | 2021-11-10 6:52AM EST | 1,230.00 | 1.18 | 0.00 | 4.40 | 0.00 | - | 2 | 31 | 95.34% |
| GOOGL220121P01235000 | 2021-08-25 4:21PM EST | 1,235.00 | 3.70 | 0.00 | 3.10 | 0.00 | - | 1 | 74 | 90.89% |
| GOOGL220121P01240000 | 2021-11-01 8:32AM EST | 1,240.00 | 1.86 | 0.00 | 0.80 | 0.00 | - | 1 | 65 | 78.27% |
| GOOGL220121P01245000 | 2021-08-25 4:21PM EST | 1,245.00 | 12.10 | 0.00 | 3.20 | 0.00 | - | 1 | 66 | 90.41% |
| GOOGL220121P01250000 | 2021-11-17 2:11PM EST | 1,250.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 182 | 77.54% |
| GOOGL220121P01255000 | 2021-10-01 1:02PM EST | 1,255.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 75.15% |
| GOOGL220121P01260000 | 2021-11-10 6:52AM EST | 1,260.00 | 1.36 | 0.10 | 4.40 | 0.00 | - | 10 | 195 | 93.03% |
| GOOGL220121P01265000 | 2021-08-25 4:21PM EST | 1,265.00 | 37.60 | 0.00 | 3.30 | 0.00 | - | 1 | 18 | 89.10% |
| GOOGL220121P01270000 | 2021-10-12 2:29PM EST | 1,270.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 72.90% |
| GOOGL220121P01275000 | 2021-08-25 4:21PM EST | 1,275.00 | 4.40 | 0.00 | 3.20 | 0.00 | - | 1 | 127 | 87.95% |
| GOOGL220121P01280000 | 2021-11-19 3:43PM EST | 1,280.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 100 | 71 | 75.88% |
| GOOGL220121P01290000 | 2021-08-24 2:19PM EST | 1,290.00 | 1.88 | 0.00 | 3.30 | 0.00 | - | 1 | 52 | 87.07% |
| GOOGL220121P01300000 | 2021-11-18 3:14PM EST | 1,300.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 470 | 74.46% |
| GOOGL220121P01310000 | 2021-10-28 2:55PM EST | 1,310.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 3 | 143 | 79.47% |
| GOOGL220121P01320000 | 2021-11-03 11:19AM EST | 1,320.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 4 | 116 | 73.49% |
| GOOGL220121P01330000 | 2021-11-10 6:52AM EST | 1,330.00 | 2.77 | 0.10 | 4.40 | 0.00 | - | 3 | 33 | 87.24% |
| GOOGL220121P01340000 | 2021-11-17 9:30AM EST | 1,340.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 57 | 72.12% |
| GOOGL220121P01350000 | 2021-10-19 1:49PM EST | 1,350.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 191 | 86.37% |
| GOOGL220121P01360000 | 2021-09-28 2:59PM EST | 1,360.00 | 2.37 | 0.00 | 1.90 | 0.00 | - | 10 | 81 | 76.51% |
| GOOGL220121P01370000 | 2021-08-25 4:21PM EST | 1,370.00 | 4.50 | 0.10 | 3.70 | 0.00 | - | 10 | 154 | 82.28% |
| GOOGL220121P01380000 | 2021-11-26 11:11AM EST | 1,380.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 10 | 96 | 70.17% |
| GOOGL220121P01400000 | 2021-12-01 3:59PM EST | 1,400.00 | 0.53 | 0.00 | 1.05 | +0.33 | +165.00% | 6 | 388 | 69.19% |
| GOOGL220121P01420000 | 2021-11-24 1:21PM EST | 1,420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 14 | 183 | 68.19% |
| GOOGL220121P01440000 | 2021-12-01 3:16PM EST | 1,440.00 | 0.01 | 0.00 | 1.15 | -0.42 | -97.67% | 3 | 158 | 67.21% |
| GOOGL220121P01460000 | 2021-11-30 3:59PM EST | 1,460.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | 8 | 114 | 66.21% |
| GOOGL220121P01480000 | 2021-11-23 2:48PM EST | 1,480.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 52 | 89 | 65.21% |
| GOOGL220121P01500000 | 2021-11-30 1:01PM EST | 1,500.00 | 0.45 | 0.10 | 1.10 | 0.00 | - | 2 | 638 | 63.67% |
| GOOGL220121P01520000 | 2021-11-23 10:38AM EST | 1,520.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 23 | 126 | 63.71% |
| GOOGL220121P01540000 | 2021-11-29 9:58AM EST | 1,540.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 115 | 62.70% |
| GOOGL220121P01560000 | 2021-11-24 1:22PM EST | 1,560.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | 1 | 124 | 61.89% |
| GOOGL220121P01580000 | 2021-11-23 10:37AM EST | 1,580.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 3 | 136 | 61.07% |
| GOOGL220121P01600000 | 2021-11-29 2:33PM EST | 1,600.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 2 | 524 | 60.24% |
| GOOGL220121P01620000 | 2021-11-23 9:38AM EST | 1,620.00 | 0.39 | 0.00 | 1.90 | -0.16 | -29.09% | 2 | 125 | 59.39% |
| GOOGL220121P01640000 | 2021-11-30 11:34AM EST | 1,640.00 | 0.51 | 0.00 | 2.90 | 0.00 | - | 1 | 98 | 61.19% |
| GOOGL220121P01660000 | 2021-11-22 9:56AM EST | 1,660.00 | 0.55 | 0.00 | 5.90 | 0.00 | - | 13 | 161 | 65.87% |
| GOOGL220121P01680000 | 2021-11-29 3:10PM EST | 1,680.00 | 0.50 | 0.10 | 3.40 | 0.00 | - | 2 | 187 | 60.13% |
| GOOGL220121P01700000 | 2021-11-19 9:33AM EST | 1,700.00 | 2.10 | 0.10 | 2.00 | 0.00 | - | 4 | 517 | 55.29% |
| GOOGL220121P01720000 | 2021-11-17 9:44AM EST | 1,720.00 | 0.53 | 0.10 | 6.20 | 0.00 | - | 10 | 197 | 62.50% |
| GOOGL220121P01740000 | 2021-12-01 10:46AM EST | 1,740.00 | 0.45 | 0.20 | 6.30 | -0.15 | -25.00% | 1 | 331 | 61.47% |
| GOOGL220121P01760000 | 2021-11-01 11:04AM EST | 1,760.00 | 1.31 | 0.20 | 6.30 | 0.00 | - | 15 | 313 | 60.18% |
| GOOGL220121P01780000 | 2021-11-09 10:27AM EST | 1,780.00 | 1.00 | 0.30 | 6.50 | 0.00 | - | 1 | 170 | 59.30% |
| GOOGL220121P01800000 | 2021-12-01 1:17PM EST | 1,800.00 | 0.70 | 0.40 | 1.80 | -0.30 | -30.00% | 37 | 1,235 | 53.05% |
| GOOGL220121P01820000 | 2021-12-01 1:07PM EST | 1,820.00 | 0.70 | 0.50 | 5.10 | -0.40 | -36.36% | 9 | 109 | 55.15% |
| GOOGL220121P01840000 | 2021-12-01 12:54PM EST | 1,840.00 | 0.75 | 0.60 | 3.40 | -0.40 | -34.78% | 10 | 215 | 51.44% |
| GOOGL220121P01860000 | 2021-10-04 1:46PM EST | 1,860.00 | 12.90 | 0.80 | 1.65 | 0.00 | - | 2 | 151 | 49.00% |
| GOOGL220121P01880000 | 2021-11-10 12:09PM EST | 1,880.00 | 1.30 | 0.10 | 3.80 | 0.00 | - | 1 | 91 | 53.96% |
| GOOGL220121P01900000 | 2021-12-01 2:47PM EST | 1,900.00 | 1.40 | 1.20 | 4.20 | -0.20 | -12.50% | 19 | 430 | 50.06% |
| GOOGL220121P01920000 | 2021-12-01 12:18PM EST | 1,920.00 | 0.95 | 1.45 | 4.20 | -0.80 | -45.71% | 2 | 155 | 52.32% |
| GOOGL220121P01940000 | 2021-12-01 11:53AM EST | 1,940.00 | 1.10 | 1.65 | 4.50 | -0.85 | -43.59% | 5 | 131 | 51.67% |
| GOOGL220121P01960000 | 2021-12-01 11:54AM EST | 1,960.00 | 1.20 | 1.85 | 4.80 | -0.95 | -44.19% | 11 | 128 | 50.99% |
| GOOGL220121P01980000 | 2021-12-01 12:08PM EST | 1,980.00 | 1.45 | 2.10 | 5.60 | -0.85 | -36.96% | 23 | 146 | 51.09% |
| GOOGL220121P02000000 | 2021-12-01 2:47PM EST | 2,000.00 | 2.40 | 2.50 | 5.60 | -0.42 | -14.89% | 70 | 1,075 | 49.84% |
| GOOGL220121P02050000 | 2021-12-01 2:17PM EST | 2,050.00 | 3.10 | 3.40 | 6.70 | -0.20 | -6.06% | 1 | 444 | 48.32% |
| GOOGL220121P02100000 | 2021-11-30 3:59PM EST | 2,100.00 | 4.93 | 3.40 | 8.00 | 0.00 | - | 1 | 537 | 46.79% |
| GOOGL220121P02150000 | 2021-12-01 2:18PM EST | 2,150.00 | 4.91 | 5.90 | 9.50 | -0.59 | -10.73% | 10 | 638 | 45.23% |
| GOOGL220121P02200000 | 2021-12-01 3:50PM EST | 2,200.00 | 8.20 | 7.60 | 11.90 | +1.29 | +18.67% | 16 | 597 | 44.20% |
| GOOGL220121P02250000 | 2021-12-01 3:50PM EST | 2,250.00 | 10.60 | 9.80 | 14.10 | +4.96 | +87.94% | 15 | 455 | 42.65% |
| GOOGL220121P02300000 | 2021-12-01 3:55PM EST | 2,300.00 | 14.02 | 12.50 | 17.00 | +3.12 | +28.62% | 15 | 865 | 41.29% |
| GOOGL220121P02350000 | 2021-12-01 3:55PM EST | 2,350.00 | 17.17 | 15.90 | 20.00 | +4.17 | +32.08% | 42 | 662 | 39.66% |
| GOOGL220121P02400000 | 2021-12-01 3:44PM EST | 2,400.00 | 18.18 | 20.00 | 24.60 | +2.25 | +14.12% | 3 | 478 | 38.55% |
| GOOGL220121P02450000 | 2021-12-01 3:50PM EST | 2,450.00 | 25.75 | 24.90 | 28.50 | +3.75 | +17.05% | 43 | 407 | 36.73% |
| GOOGL220121P02500000 | 2021-12-01 3:55PM EST | 2,500.00 | 31.75 | 31.90 | 35.00 | +7.15 | +29.07% | 105 | 895 | 35.63% |
| GOOGL220121P02550000 | 2021-12-01 3:50PM EST | 2,550.00 | 36.70 | 38.40 | 44.50 | +4.40 | +13.62% | 74 | 478 | 35.09% |
| GOOGL220121P02600000 | 2021-12-01 3:56PM EST | 2,600.00 | 46.85 | 48.60 | 51.60 | +4.55 | +10.76% | 86 | 652 | 33.23% |
| GOOGL220121P02650000 | 2021-12-01 3:40PM EST | 2,650.00 | 51.90 | 58.50 | 63.50 | +1.20 | +2.37% | 57 | 548 | 32.33% |
| GOOGL220121P02700000 | 2021-12-01 3:56PM EST | 2,700.00 | 71.20 | 72.00 | 79.50 | +7.01 | +10.92% | 68 | 1,052 | 31.91% |
| GOOGL220121P02750000 | 2021-12-01 3:56PM EST | 2,750.00 | 88.60 | 88.20 | 96.30 | +8.20 | +10.20% | 85 | 556 | 31.01% |
| GOOGL220121P02785000 | 2021-12-01 3:58PM EST | 2,785.00 | 102.03 | 101.40 | 108.20 | +10.53 | +11.51% | 7 | 281 | 30.02% |
| GOOGL220121P02790000 | 2021-12-01 3:59PM EST | 2,790.00 | 106.49 | 103.50 | 114.10 | +10.14 | +10.52% | 16 | 427 | 30.86% |
| GOOGL220121P02795000 | 2021-12-01 3:58PM EST | 2,795.00 | 106.13 | 102.50 | 115.80 | +7.68 | +7.80% | 10 | 252 | 30.68% |
| GOOGL220121P02800000 | 2021-12-01 3:58PM EST | 2,800.00 | 110.75 | 105.00 | 115.00 | +10.50 | +10.47% | 53 | 1,505 | 29.90% |
| GOOGL220121P02850000 | 2021-12-01 3:40PM EST | 2,850.00 | 117.00 | 129.00 | 138.60 | +0.90 | +0.78% | 20 | 1,140 | 29.24% |
| GOOGL220121P02865000 | 2021-12-01 11:25AM EST | 2,865.00 | 91.50 | 136.50 | 149.10 | -32.50 | -26.21% | 7 | 204 | 29.72% |
| GOOGL220121P02870000 | 2021-12-01 10:46AM EST | 2,870.00 | 93.96 | 139.50 | 150.60 | -19.08 | -16.88% | 12 | 119 | 29.38% |
| GOOGL220121P02875000 | 2021-12-01 3:06PM EST | 2,875.00 | 121.20 | 141.50 | 155.70 | +28.95 | +31.38% | 11 | 5 | 29.90% |
| GOOGL220121P02880000 | 2021-12-01 3:01PM EST | 2,880.00 | 120.19 | 145.00 | 158.30 | -18.45 | -13.31% | 2 | 56 | 29.81% |
| GOOGL220121P02885000 | 2021-12-01 11:55AM EST | 2,885.00 | 100.00 | 147.50 | 157.20 | -16.00 | -13.79% | 1 | 22 | 28.83% |
| GOOGL220121P02890000 | 2021-12-01 3:44PM EST | 2,890.00 | 137.41 | 150.70 | 164.20 | +21.71 | +18.76% | 7 | 26 | 29.79% |
| GOOGL220121P02895000 | 2021-12-01 3:41PM EST | 2,895.00 | 135.90 | 153.50 | 166.40 | +15.55 | +12.92% | 2 | 18 | 29.58% |
| GOOGL220121P02900000 | 2021-12-01 3:56PM EST | 2,900.00 | 158.49 | 156.50 | 169.40 | +8.82 | +5.89% | 36 | 1,017 | 29.56% |
| GOOGL220121P02905000 | 2021-11-30 11:39AM EST | 2,905.00 | 128.10 | 158.50 | 169.60 | 0.00 | - | 3 | 30 | 28.85% |
| GOOGL220121P02910000 | 2021-11-30 10:23AM EST | 2,910.00 | 131.90 | 163.60 | 174.00 | +18.90 | +16.73% | 3 | 35 | 29.16% |
| GOOGL220121P02915000 | 2021-11-30 3:59PM EST | 2,915.00 | 156.23 | 165.00 | 177.10 | 0.00 | - | 8 | 55 | 29.14% |
| GOOGL220121P02920000 | 2021-11-29 3:49PM EST | 2,920.00 | 137.90 | 168.50 | 180.90 | +27.70 | +25.14% | 3 | 25 | 29.28% |
| GOOGL220121P02925000 | 2021-11-30 11:47AM EST | 2,925.00 | 150.00 | 170.50 | 184.70 | 0.00 | - | 2 | 7 | 29.42% |
| GOOGL220121P02930000 | 2021-11-29 3:54PM EST | 2,930.00 | 127.73 | 174.90 | 185.40 | 0.00 | - | 1 | 9 | 28.79% |
| GOOGL220121P02935000 | 2021-11-30 11:46AM EST | 2,935.00 | 154.60 | 177.50 | 191.50 | 0.00 | - | 3 | 7 | 29.48% |
| GOOGL220121P02940000 | 2021-11-24 10:22AM EST | 2,940.00 | 132.10 | 180.50 | 192.00 | 0.00 | - | - | 3 | 28.78% |
| GOOGL220121P02945000 | 2021-11-22 11:33AM EST | 2,945.00 | 113.20 | 184.40 | 196.30 | 0.00 | - | - | 5 | 29.01% |
| GOOGL220121P02950000 | 2021-12-01 1:55PM EST | 2,950.00 | 153.00 | 187.70 | 201.10 | +24.37 | +18.95% | 2 | 627 | 29.37% |
| GOOGL220121P02960000 | 2021-12-01 12:59PM EST | 2,960.00 | 151.00 | 194.20 | 206.60 | +19.00 | +14.39% | 77 | 4 | 29.03% |
| GOOGL220121P02965000 | 2021-11-22 3:14PM EST | 2,965.00 | 115.30 | 197.50 | 208.70 | 0.00 | - | - | 1 | 28.68% |
| GOOGL220121P02970000 | 2021-12-01 9:34AM EST | 2,970.00 | 163.10 | 200.70 | 212.10 | +62.10 | +61.49% | 1 | 10 | 28.65% |
| GOOGL220121P02980000 | 2021-11-19 12:39PM EST | 2,980.00 | 105.55 | 207.60 | 221.90 | 0.00 | - | 10 | 10 | 29.37% |
| GOOGL220121P02985000 | 2021-11-23 10:07AM EST | 2,985.00 | 156.17 | 211.40 | 225.30 | 0.00 | - | 2 | 2 | 29.32% |
| GOOGL220121P02990000 | 2021-11-29 2:10PM EST | 2,990.00 | 151.50 | 214.50 | 228.40 | 0.00 | - | 4 | 4 | 29.19% |
| GOOGL220121P02995000 | 2021-11-22 10:47AM EST | 2,995.00 | 130.45 | 218.60 | 232.10 | 0.00 | - | 1 | 9 | 29.21% |
| GOOGL220121P03000000 | 2021-12-01 3:19PM EST | 3,000.00 | 202.70 | 221.80 | 233.50 | +3.70 | +1.86% | 109 | 342 | 28.60% |
| GOOGL220121P03005000 | 2021-12-01 10:46AM EST | 3,005.00 | 163.50 | 225.40 | 236.30 | +3.40 | +2.12% | 3 | 3 | 28.36% |
| GOOGL220121P03015000 | 2021-11-23 10:07AM EST | 3,015.00 | 175.14 | 232.70 | 246.40 | 0.00 | - | 2 | 2 | 29.09% |
| GOOGL220121P03030000 | 2021-11-24 1:37PM EST | 3,030.00 | 175.00 | 242.00 | 257.30 | 0.00 | - | - | 20 | 28.97% |
| GOOGL220121P03040000 | 2021-11-22 10:15AM EST | 3,040.00 | 148.96 | 250.00 | 265.40 | 0.00 | - | - | 10 | 29.10% |
| GOOGL220121P03050000 | 2021-11-29 3:56PM EST | 3,050.00 | 189.00 | 259.10 | 274.20 | 0.00 | - | 1 | 124 | 29.41% |
| GOOGL220121P03070000 | 2021-11-29 9:30AM EST | 3,070.00 | 231.66 | 275.10 | 287.50 | 0.00 | - | 10 | 70 | 28.66% |
| GOOGL220121P03100000 | 2021-12-01 2:18PM EST | 3,100.00 | 267.90 | 300.70 | 314.30 | -10.10 | -3.63% | 2 | 154 | 29.46% |
| GOOGL220121P03150000 | 2021-11-30 1:19PM EST | 3,150.00 | 322.36 | 345.00 | 355.30 | 0.00 | - | 5 | 40 | 29.13% |
| GOOGL220121P03200000 | 2021-12-01 2:18PM EST | 3,200.00 | 352.90 | 390.10 | 401.50 | -13.66 | -3.73% | 2 | 48 | 30.23% |
| GOOGL220121P03250000 | 2021-11-30 2:39PM EST | 3,250.00 | 402.82 | 432.50 | 447.30 | 0.00 | - | 2 | 16 | 30.79% |
| GOOGL220121P03300000 | 2021-11-30 2:39PM EST | 3,300.00 | 449.32 | 480.00 | 494.20 | 0.00 | - | 2 | 19 | 31.51% |
| GOOGL220121P03350000 | 2021-11-17 9:32AM EST | 3,350.00 | 406.10 | 526.00 | 541.90 | 0.00 | - | 1 | 5 | 32.34% |
| GOOGL220121P03400000 | 2021-10-21 1:14PM EST | 3,400.00 | 585.95 | 424.90 | 438.40 | 0.00 | - | 5 | 10 | 0.00% |
| GOOGL220121P03450000 | 2021-10-21 1:14PM EST | 3,450.00 | 634.45 | 470.70 | 485.50 | 0.00 | - | 4 | 7 | 0.00% |
| GOOGL220121P03500000 | 2021-10-28 9:35AM EST | 3,500.00 | 600.00 | 648.70 | 663.50 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL220121P03550000 | 2021-11-12 11:55AM EST | 3,550.00 | 599.75 | 722.80 | 737.40 | 0.00 | - | 1 | 1 | 36.76% |
| GOOGL220121P03600000 | 2021-11-22 9:41AM EST | 3,600.00 | 622.42 | 772.60 | 787.00 | 0.00 | - | 6 | 8 | 38.13% |
| GOOGL220121P03700000 | 2021-08-19 1:37PM EST | 3,700.00 | 993.40 | 876.50 | 894.70 | 0.00 | - | - | 1 | 47.53% |
| GOOGL220121P03900000 | 2021-11-10 6:52AM EST | 3,900.00 | 1,186.90 | 986.70 | 1,092.90 | 0.00 | - | - | 5 | 52.98% |
| GOOGL220121P04000000 | 2021-11-19 9:47AM EST | 4,000.00 | 1,001.60 | 1,171.90 | 1,186.00 | 0.00 | - | 1 | 2 | 49.51% |
| GOOGL220121P04100000 | 2021-11-22 9:37AM EST | 4,100.00 | 1,111.63 | 1,271.90 | 1,286.00 | 0.00 | - | 8 | 2 | 52.30% |
| GOOGL220121P04200000 | 2021-11-22 9:32AM EST | 4,200.00 | 1,300.15 | 1,371.90 | 1,386.00 | 0.00 | - | 1 | 7 | 54.99% |
| GOOGL220121P04300000 | 2021-11-30 11:41AM EST | 4,300.00 | 1,431.15 | 1,471.90 | 1,486.00 | 0.00 | - | 2 | 6 | 57.59% |
| GOOGL220121P04400000 | 2021-10-27 9:04AM EST | 4,400.00 | 1,556.63 | 1,545.70 | 1,561.10 | 0.00 | - | 3 | 1 | 0.00% |
| GOOGL220121P04500000 | 2021-10-28 8:36AM EST | 4,500.00 | 1,583.30 | 1,645.70 | 1,660.90 | 0.00 | - | 2 | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
