UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.83-1.26(-1.91%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,037.94-59.13 (-2.82%)
As of 1:58PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00540000 | 2021-03-05 12:41PM EST | 540.00 | 1,524.50 | 1,511.00 | 1,520.50 | 0.00 | - | 2 | 24 | 87.41% |
| GOOGL220121C00560000 | 2021-02-16 10:08AM EST | 560.00 | 1,577.20 | 1,492.60 | 1,501.50 | 0.00 | - | 2 | 6 | 86.41% |
| GOOGL220121C00570000 | 2020-10-09 10:50AM EST | 570.00 | 938.93 | 1,188.00 | 1,197.50 | 0.00 | - | 30 | 30 | 0.00% |
| GOOGL220121C00580000 | 2021-01-08 9:35AM EST | 580.00 | 1,208.00 | 1,507.50 | 1,517.50 | 0.00 | - | 1 | 7 | 109.65% |
| GOOGL220121C00590000 | 2021-02-09 12:01PM EST | 590.00 | 1,497.08 | 1,462.00 | 1,472.00 | 0.00 | - | 13 | 15 | 83.06% |
| GOOGL220121C00600000 | 2021-02-09 12:01PM EST | 600.00 | 1,487.13 | 1,451.50 | 1,461.00 | 0.00 | - | 13 | 42 | 81.29% |
| GOOGL220121C00620000 | 2020-07-09 4:00PM EST | 620.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOOGL220121C00640000 | 2020-07-09 4:00PM EST | 640.00 | 794.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00660000 | 2020-10-12 1:15PM EST | 660.00 | 927.40 | 1,113.50 | 1,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00680000 | 2020-07-09 4:00PM EST | 680.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220121C00700000 | 2021-01-21 3:20PM EST | 700.00 | 1,194.05 | 1,388.50 | 1,398.50 | 0.00 | - | 10 | 19 | 94.95% |
| GOOGL220121C00720000 | 2020-07-09 4:00PM EST | 720.00 | 480.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL220121C00740000 | 2020-07-09 4:00PM EST | 740.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00760000 | 2021-02-03 10:26AM EST | 760.00 | 1,300.00 | 1,338.50 | 1,348.00 | 0.00 | - | 2 | 1 | 92.91% |
| GOOGL220121C00780000 | 2021-03-04 3:29PM EST | 780.00 | 1,271.50 | 1,276.00 | 1,285.50 | 0.00 | - | 1 | 10 | 68.35% |
| GOOGL220121C00800000 | 2021-03-05 9:33AM EST | 800.00 | 1,275.00 | 1,254.60 | 1,267.50 | 0.00 | - | 1 | 52 | 66.93% |
| GOOGL220121C00820000 | 2020-06-18 12:48PM EST | 820.00 | 654.49 | 720.00 | 730.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00840000 | 2020-07-09 4:00PM EST | 840.00 | 375.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00860000 | 2020-07-28 11:03AM EST | 860.00 | 684.00 | 793.50 | 803.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL220121C00880000 | 2020-11-17 11:18AM EST | 880.00 | 906.00 | 901.50 | 911.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL220121C00900000 | 2021-02-17 10:41AM EST | 900.00 | 1,209.37 | 1,159.00 | 1,169.00 | 0.00 | - | 1 | 28 | 61.15% |
| GOOGL220121C00920000 | 2020-12-16 10:07AM EST | 920.00 | 852.00 | 814.70 | 822.70 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL220121C00940000 | 2020-08-03 12:12PM EST | 940.00 | 583.89 | 815.50 | 825.50 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL220121C00960000 | 2021-02-19 3:25PM EST | 960.00 | 1,145.00 | 1,100.50 | 1,110.50 | 0.00 | - | 1 | 2 | 57.75% |
| GOOGL220121C00980000 | 2021-03-04 9:43AM EST | 980.00 | 1,076.09 | 1,082.00 | 1,091.50 | 0.00 | - | 1 | 7 | 57.02% |
| GOOGL220121C01000000 | 2021-02-25 10:42AM EST | 1,000.00 | 1,061.00 | 1,061.10 | 1,074.20 | 0.00 | - | 1 | 375 | 56.12% |
| GOOGL220121C01020000 | 2020-12-07 11:05AM EST | 1,020.00 | 817.00 | 720.50 | 738.00 | 0.00 | - | 1 | 43 | 0.00% |
| GOOGL220121C01040000 | 2021-01-19 9:32AM EST | 1,040.00 | 736.00 | 1,069.50 | 1,077.90 | 0.00 | - | 1 | 8 | 70.87% |
| GOOGL220121C01060000 | 2021-02-16 11:09AM EST | 1,060.00 | 1,078.00 | 1,006.00 | 1,015.50 | 0.00 | - | 1 | 22 | 53.62% |
| GOOGL220121C01080000 | 2021-02-26 3:50PM EST | 1,080.00 | 980.10 | 987.00 | 996.50 | 0.00 | - | 1 | 21 | 52.77% |
| GOOGL220121C01090000 | 2020-11-05 9:30AM EST | 1,090.00 | 715.54 | 755.00 | 765.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL220121C01100000 | 2021-03-03 10:54AM EST | 1,100.00 | 957.27 | 968.00 | 978.00 | 0.00 | - | 10 | 137 | 52.03% |
| GOOGL220121C01110000 | 2021-01-22 2:23PM EST | 1,110.00 | 815.25 | 991.00 | 1,001.00 | 0.00 | - | 1 | 31 | 63.04% |
| GOOGL220121C01120000 | 2021-02-16 11:10AM EST | 1,120.00 | 1,020.55 | 949.00 | 958.50 | 0.00 | - | 2 | 28 | 51.08% |
| GOOGL220121C01130000 | 2021-01-20 3:40PM EST | 1,130.00 | 782.13 | 972.00 | 982.00 | 0.00 | - | 19 | 29 | 61.90% |
| GOOGL220121C01140000 | 2020-09-24 12:55PM EST | 1,140.00 | 380.24 | 546.00 | 556.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL220121C01150000 | 2021-02-26 10:40AM EST | 1,150.00 | 900.10 | 921.50 | 931.00 | 0.00 | - | 1 | 84 | 50.20% |
| GOOGL220121C01160000 | 2020-10-23 9:04AM EST | 1,160.00 | 524.35 | 607.50 | 622.10 | 0.00 | - | 1 | 80 | 0.00% |
| GOOGL220121C01170000 | 2021-01-04 12:24PM EST | 1,170.00 | 592.00 | 909.50 | 919.50 | 0.00 | - | 1 | 6 | 51.91% |
| GOOGL220121C01180000 | 2020-10-12 8:30AM EST | 1,180.00 | 442.21 | 632.50 | 642.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL220121C01185000 | 2020-10-12 8:30AM EST | 1,185.00 | 438.70 | 628.00 | 637.50 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL220121C01190000 | 2020-07-09 4:00PM EST | 1,190.00 | 227.70 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| GOOGL220121C01195000 | 2020-11-20 1:36PM EST | 1,195.00 | 604.39 | 567.50 | 585.50 | 0.00 | - | 5 | 7 | 0.00% |
| GOOGL220121C01200000 | 2021-03-03 1:25PM EST | 1,200.00 | 907.00 | 877.00 | 884.50 | +53.00 | +6.21% | 1 | 234 | 50.04% |
| GOOGL220121C01205000 | 2020-08-04 2:40PM EST | 1,205.00 | 377.91 | 537.00 | 546.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C01210000 | 2021-02-09 11:11AM EST | 1,210.00 | 898.90 | 865.50 | 874.30 | 0.00 | - | 2 | 19 | 49.36% |
| GOOGL220121C01215000 | 2021-02-01 10:54AM EST | 1,215.00 | 688.20 | 851.00 | 859.40 | 0.00 | - | 2 | 13 | 45.64% |
| GOOGL220121C01220000 | 2021-02-09 11:11AM EST | 1,220.00 | 889.61 | 856.50 | 865.40 | 0.00 | - | 1 | 7 | 49.11% |
| GOOGL220121C01225000 | 2020-12-30 2:33PM EST | 1,225.00 | 560.35 | 646.80 | 655.30 | 0.00 | - | 9 | 36 | 0.00% |
| GOOGL220121C01230000 | 2021-02-16 11:11AM EST | 1,230.00 | 918.55 | 847.00 | 856.50 | 0.00 | - | 1 | 16 | 48.85% |
| GOOGL220121C01235000 | 2020-07-13 8:30AM EST | 1,235.00 | 418.83 | 379.00 | 388.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL220121C01240000 | 2021-02-26 3:50PM EST | 1,240.00 | 832.10 | 836.50 | 846.40 | 0.00 | - | 1 | 17 | 48.21% |
| GOOGL220121C01245000 | 2021-01-12 12:13PM EST | 1,245.00 | 530.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL220121C01250000 | 2021-03-05 12:36PM EST | 1,250.00 | 833.50 | 828.50 | 837.80 | 0.00 | - | 3 | 73 | 48.05% |
| GOOGL220121C01255000 | 2021-03-05 12:28PM EST | 1,255.00 | 825.78 | 823.50 | 833.30 | 0.00 | - | 7 | 10 | 47.90% |
| GOOGL220121C01260000 | 2021-03-05 12:28PM EST | 1,260.00 | 821.01 | 819.20 | 829.00 | 0.00 | - | 9 | 21 | 47.81% |
| GOOGL220121C01265000 | 2021-02-16 10:35AM EST | 1,265.00 | 893.60 | 812.10 | 823.50 | 0.00 | - | 1 | 6 | 47.36% |
| GOOGL220121C01270000 | 2021-02-16 10:35AM EST | 1,270.00 | 893.95 | 810.70 | 819.40 | 0.00 | - | 1 | 6 | 47.33% |
| GOOGL220121C01275000 | 2021-03-05 2:59PM EST | 1,275.00 | 852.16 | 806.00 | 814.80 | 0.00 | - | 1 | 9 | 47.15% |
| GOOGL220121C01280000 | 2021-03-05 2:59PM EST | 1,280.00 | 847.34 | 801.00 | 810.40 | 0.00 | - | 1 | 7 | 47.03% |
| GOOGL220121C01290000 | 2021-03-03 9:46AM EST | 1,290.00 | 789.65 | 792.60 | 801.40 | 0.00 | - | 1 | 16 | 46.73% |
| GOOGL220121C01300000 | 2021-03-01 10:54AM EST | 1,300.00 | 797.72 | 783.00 | 792.50 | 0.00 | - | 6 | 209 | 46.45% |
| GOOGL220121C01310000 | 2021-02-24 2:46PM EST | 1,310.00 | 796.40 | 774.10 | 783.40 | 0.00 | - | 10 | 18 | 46.12% |
| GOOGL220121C01320000 | 2021-02-16 11:11AM EST | 1,320.00 | 836.45 | 765.50 | 774.40 | 0.00 | - | 2 | 26 | 45.80% |
| GOOGL220121C01330000 | 2021-02-16 10:32AM EST | 1,330.00 | 836.63 | 756.60 | 765.40 | 0.00 | - | 1 | 8 | 45.49% |
| GOOGL220121C01340000 | 2021-01-11 3:58PM EST | 1,340.00 | 486.74 | 778.00 | 786.20 | 0.00 | - | 1 | 41 | 51.73% |
| GOOGL220121C01350000 | 2021-02-16 11:25AM EST | 1,350.00 | 810.18 | 738.80 | 748.00 | 0.00 | - | 4 | 150 | 45.01% |
| GOOGL220121C01360000 | 2021-02-24 9:48AM EST | 1,360.00 | 728.50 | 730.00 | 739.50 | 0.00 | - | 1 | 41 | 44.82% |
| GOOGL220121C01370000 | 2021-02-19 10:27AM EST | 1,370.00 | 780.90 | 720.50 | 730.50 | 0.00 | - | 1 | 41 | 44.49% |
| GOOGL220121C01380000 | 2021-02-23 12:17PM EST | 1,380.00 | 696.60 | 712.40 | 721.50 | 0.00 | - | 1 | 288 | 44.16% |
| GOOGL220121C01400000 | 2021-03-05 12:45PM EST | 1,400.00 | 715.50 | 697.90 | 705.90 | 0.00 | - | 1 | 197 | 44.08% |
| GOOGL220121C01420000 | 2021-03-08 10:25AM EST | 1,420.00 | 724.10 | 679.00 | 688.20 | -2.80 | -0.39% | 1 | 118 | 43.45% |
| GOOGL220121C01440000 | 2021-03-05 3:03PM EST | 1,440.00 | 709.50 | 660.70 | 669.50 | 0.00 | - | 4 | 98 | 42.59% |
| GOOGL220121C01460000 | 2021-03-03 3:33PM EST | 1,460.00 | 616.05 | 644.20 | 652.90 | 0.00 | - | 1 | 66 | 42.20% |
| GOOGL220121C01480000 | 2021-03-03 3:33PM EST | 1,480.00 | 599.46 | 628.00 | 635.90 | 0.00 | - | 1 | 100 | 41.70% |
| GOOGL220121C01500000 | 2021-03-04 10:11AM EST | 1,500.00 | 575.80 | 610.50 | 619.30 | 0.00 | - | 1 | 484 | 41.26% |
| GOOGL220121C01520000 | 2021-02-18 12:03PM EST | 1,520.00 | 639.00 | 594.00 | 603.00 | 0.00 | - | 1 | 102 | 40.87% |
| GOOGL220121C01540000 | 2021-03-04 1:54PM EST | 1,540.00 | 590.00 | 579.00 | 587.60 | +36.85 | +6.66% | 1 | 85 | 40.63% |
| GOOGL220121C01560000 | 2021-02-17 11:47AM EST | 1,560.00 | 610.00 | 561.60 | 570.40 | 0.00 | - | 2 | 198 | 40.01% |
| GOOGL220121C01580000 | 2021-02-23 10:18AM EST | 1,580.00 | 525.00 | 545.50 | 554.50 | 0.00 | - | 4 | 70 | 39.63% |
| GOOGL220121C01600000 | 2021-03-08 10:24AM EST | 1,600.00 | 576.80 | 530.00 | 538.90 | +51.80 | +9.87% | 2 | 386 | 39.27% |
| GOOGL220121C01620000 | 2021-03-05 11:21AM EST | 1,620.00 | 506.70 | 514.10 | 523.40 | 0.00 | - | 3 | 72 | 38.91% |
| GOOGL220121C01640000 | 2021-03-04 10:53AM EST | 1,640.00 | 494.81 | 499.50 | 508.50 | 0.00 | - | 1 | 70 | 38.63% |
| GOOGL220121C01660000 | 2021-03-03 3:35PM EST | 1,660.00 | 460.49 | 484.60 | 492.80 | 0.00 | - | 1 | 126 | 38.19% |
| GOOGL220121C01680000 | 2021-03-04 1:13PM EST | 1,680.00 | 451.69 | 469.00 | 478.80 | 0.00 | - | 1 | 124 | 38.01% |
| GOOGL220121C01700000 | 2021-03-05 3:27PM EST | 1,700.00 | 485.80 | 455.10 | 463.90 | -11.00 | -2.21% | 1 | 552 | 37.64% |
| GOOGL220121C01720000 | 2021-03-03 10:24AM EST | 1,720.00 | 428.66 | 440.50 | 449.50 | 0.00 | - | 5 | 140 | 37.34% |
| GOOGL220121C01740000 | 2021-03-03 10:24AM EST | 1,740.00 | 414.77 | 426.70 | 435.30 | 0.00 | - | 5 | 204 | 37.04% |
| GOOGL220121C01760000 | 2021-03-03 12:30PM EST | 1,760.00 | 404.00 | 413.00 | 421.00 | 0.00 | - | 1 | 367 | 36.69% |
| GOOGL220121C01780000 | 2021-03-01 11:28AM EST | 1,780.00 | 405.49 | 399.70 | 407.80 | 0.00 | - | 1 | 155 | 36.49% |
| GOOGL220121C01800000 | 2021-03-08 9:39AM EST | 1,800.00 | 397.00 | 386.20 | 394.30 | -26.46 | -6.25% | 7 | 977 | 36.21% |
| GOOGL220121C01820000 | 2021-03-03 2:18PM EST | 1,820.00 | 342.30 | 374.40 | 381.50 | 0.00 | - | 1 | 60 | 36.00% |
| GOOGL220121C01840000 | 2021-02-22 9:30AM EST | 1,840.00 | 366.61 | 360.10 | 368.30 | 0.00 | - | 2 | 173 | 35.71% |
| GOOGL220121C01860000 | 2021-03-08 9:30AM EST | 1,860.00 | 385.00 | 347.50 | 356.00 | +30.45 | +8.59% | 1 | 116 | 35.52% |
| GOOGL220121C01880000 | 2021-02-22 10:22AM EST | 1,880.00 | 347.99 | 337.30 | 343.90 | 0.00 | - | 4 | 74 | 35.32% |
| GOOGL220121C01900000 | 2021-03-08 11:17AM EST | 1,900.00 | 351.50 | 322.60 | 331.40 | +8.70 | +2.54% | 21 | 223 | 35.04% |
| GOOGL220121C01920000 | 2021-02-26 10:00AM EST | 1,920.00 | 305.70 | 311.90 | 319.50 | 0.00 | - | 1 | 98 | 34.81% |
| GOOGL220121C01940000 | 2021-03-05 1:37PM EST | 1,940.00 | 319.20 | 302.40 | 308.60 | 0.00 | - | 2 | 71 | 34.69% |
| GOOGL220121C01960000 | 2021-02-26 10:38AM EST | 1,960.00 | 282.41 | 289.20 | 296.80 | 0.00 | - | 5 | 83 | 34.42% |
| GOOGL220121C01980000 | 2021-03-05 2:51PM EST | 1,980.00 | 302.60 | 279.80 | 286.60 | 0.00 | - | 2 | 182 | 34.33% |
| GOOGL220121C02000000 | 2021-03-05 2:51PM EST | 2,000.00 | 291.60 | 269.30 | 275.60 | 0.00 | - | 11 | 739 | 34.10% |
| GOOGL220121C02050000 | 2021-03-05 12:53PM EST | 2,050.00 | 260.84 | 243.40 | 250.60 | 0.00 | - | 3 | 160 | 33.74% |
| GOOGL220121C02100000 | 2021-03-05 3:59PM EST | 2,100.00 | 235.00 | 220.40 | 226.40 | -12.76 | -5.15% | 2 | 652 | 33.28% |
| GOOGL220121C02150000 | 2021-03-05 3:43PM EST | 2,150.00 | 225.20 | 198.60 | 205.10 | 0.00 | - | 5 | 176 | 33.02% |
| GOOGL220121C02200000 | 2021-03-05 3:55PM EST | 2,200.00 | 208.00 | 177.70 | 184.70 | +4.00 | +1.96% | 1 | 390 | 32.69% |
| GOOGL220121C02250000 | 2021-03-05 2:59PM EST | 2,250.00 | 183.30 | 159.40 | 165.90 | 0.00 | - | 2 | 267 | 32.38% |
| GOOGL220121C02300000 | 2021-03-08 10:20AM EST | 2,300.00 | 167.00 | 142.20 | 148.70 | +8.65 | +5.46% | 2 | 544 | 32.11% |
| GOOGL220121C02400000 | 2021-03-08 12:27PM EST | 2,400.00 | 116.00 | 112.10 | 117.00 | -16.10 | -12.19% | 3 | 482 | 31.39% |
| GOOGL220121C02500000 | 2021-03-08 12:07PM EST | 2,500.00 | 94.00 | 88.40 | 93.10 | -12.00 | -11.32% | 12 | 285 | 31.10% |
| GOOGL220121C02600000 | 2021-03-08 1:14PM EST | 2,600.00 | 73.70 | 69.80 | 73.40 | -8.50 | -10.34% | 8 | 791 | 30.82% |
| GOOGL220121C02700000 | 2021-03-05 1:22PM EST | 2,700.00 | 62.46 | 54.40 | 57.70 | 0.00 | - | 4 | 421 | 30.62% |
| GOOGL220121C02800000 | 2021-03-05 3:47PM EST | 2,800.00 | 50.73 | 42.80 | 44.70 | 0.00 | - | 13 | 148 | 30.35% |
| GOOGL220121C02900000 | 2021-03-08 11:59AM EST | 2,900.00 | 36.80 | 33.20 | 35.70 | -3.04 | -7.63% | 2 | 39 | 30.43% |
| GOOGL220121C03000000 | 2021-03-08 12:55PM EST | 3,000.00 | 27.60 | 26.20 | 28.30 | -3.70 | -11.82% | 2 | 1,107 | 30.46% |
| GOOGL220121C03100000 | 2021-03-05 12:53PM EST | 3,100.00 | 24.10 | 20.60 | 22.60 | 0.00 | - | 2 | 39 | 30.55% |
| GOOGL220121C03200000 | 2021-03-08 12:55PM EST | 3,200.00 | 17.99 | 17.00 | 18.40 | -0.11 | -0.61% | 2 | 64 | 30.78% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00540000 | 2021-03-08 12:38PM EST | 540.00 | 0.75 | 0.50 | 1.00 | -0.01 | -1.32% | 1 | 91 | 54.46% |
| GOOGL220121P00560000 | 2021-02-10 3:30PM EST | 560.00 | 0.50 | 0.55 | 1.60 | 0.00 | - | 12 | 0 | 55.18% |
| GOOGL220121P00570000 | 2021-01-12 10:03AM EST | 570.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOGL220121P00580000 | 2021-02-10 3:30PM EST | 580.00 | 0.70 | 0.75 | 1.55 | 0.00 | - | 1 | 6 | 54.16% |
| GOOGL220121P00590000 | 2021-02-23 3:02PM EST | 590.00 | 0.80 | 0.80 | 1.60 | 0.00 | - | 1 | 64 | 53.71% |
| GOOGL220121P00600000 | 2021-03-08 10:56AM EST | 600.00 | 1.00 | 0.85 | 1.70 | -0.20 | -16.67% | 15 | 162 | 53.39% |
| GOOGL220121P00620000 | 2021-02-16 11:47AM EST | 620.00 | 0.70 | 1.00 | 1.85 | 0.00 | - | 55 | 74 | 52.72% |
| GOOGL220121P00640000 | 2021-02-12 9:38AM EST | 640.00 | 0.75 | 1.20 | 2.05 | 0.00 | - | 3 | 25 | 52.21% |
| GOOGL220121P00660000 | 2021-02-01 9:38AM EST | 660.00 | 1.15 | 1.25 | 2.10 | 0.00 | - | 2 | 30 | 51.09% |
| GOOGL220121P00680000 | 2021-03-04 2:29PM EST | 680.00 | 2.08 | 1.55 | 2.45 | 0.00 | - | 1 | 20 | 50.94% |
| GOOGL220121P00700000 | 2021-03-02 12:08PM EST | 700.00 | 2.00 | 1.80 | 2.70 | 0.00 | - | 2 | 184 | 50.44% |
| GOOGL220121P00720000 | 2021-02-25 9:52AM EST | 720.00 | 2.61 | 2.00 | 2.95 | 0.00 | - | 2 | 32 | 51.04% |
| GOOGL220121P00740000 | 2021-03-08 11:35AM EST | 740.00 | 2.60 | 2.30 | 3.20 | -6.31 | -70.82% | 2 | 34 | 50.36% |
| GOOGL220121P00760000 | 2021-02-24 3:33PM EST | 760.00 | 2.65 | 2.60 | 3.60 | 0.00 | - | 2 | 61 | 49.97% |
| GOOGL220121P00780000 | 2021-02-24 3:33PM EST | 780.00 | 2.95 | 2.90 | 3.90 | 0.00 | - | 4 | 157 | 49.33% |
| GOOGL220121P00800000 | 2021-03-04 12:48PM EST | 800.00 | 4.00 | 3.20 | 4.30 | 0.00 | - | 7 | 751 | 48.84% |
| GOOGL220121P00820000 | 2021-03-04 12:56PM EST | 820.00 | 4.60 | 3.60 | 4.70 | 0.00 | - | 2 | 52 | 48.31% |
| GOOGL220121P00840000 | 2021-03-04 12:45PM EST | 840.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 270 | 47.75% |
| GOOGL220121P00860000 | 2021-03-02 1:50PM EST | 860.00 | 4.30 | 4.50 | 5.50 | 0.00 | - | 10 | 314 | 47.16% |
| GOOGL220121P00880000 | 2021-03-04 12:42PM EST | 880.00 | 5.70 | 4.90 | 6.00 | 0.00 | - | 1 | 89 | 46.67% |
| GOOGL220121P00900000 | 2021-03-05 11:30AM EST | 900.00 | 6.40 | 5.40 | 6.60 | 0.00 | - | 1 | 204 | 46.28% |
| GOOGL220121P00920000 | 2021-03-04 12:27PM EST | 920.00 | 6.90 | 6.00 | 7.10 | 0.00 | - | 1 | 16 | 45.73% |
| GOOGL220121P00940000 | 2021-03-04 12:20PM EST | 940.00 | 7.20 | 6.60 | 7.70 | 0.00 | - | 2 | 58 | 45.26% |
| GOOGL220121P00960000 | 2021-03-04 12:20PM EST | 960.00 | 7.80 | 7.20 | 8.40 | 0.00 | - | 2 | 249 | 44.85% |
| GOOGL220121P00980000 | 2021-03-05 10:59AM EST | 980.00 | 9.00 | 7.90 | 9.10 | +0.30 | +3.45% | 3 | 251 | 44.41% |
| GOOGL220121P01000000 | 2021-03-05 12:40PM EST | 1,000.00 | 9.70 | 8.50 | 9.80 | +0.30 | +3.19% | 3 | 623 | 43.93% |
| GOOGL220121P01020000 | 2021-03-08 1:20PM EST | 1,020.00 | 10.40 | 9.20 | 10.60 | -0.30 | -2.80% | 3 | 312 | 43.51% |
| GOOGL220121P01040000 | 2021-03-08 1:18PM EST | 1,040.00 | 11.10 | 10.00 | 11.10 | 0.00 | - | 13 | 255 | 42.83% |
| GOOGL220121P01060000 | 2021-03-08 1:20PM EST | 1,060.00 | 12.00 | 10.90 | 12.30 | +0.10 | +0.84% | 3 | 316 | 42.64% |
| GOOGL220121P01080000 | 2021-03-08 1:30PM EST | 1,080.00 | 13.10 | 11.80 | 13.20 | +1.40 | +11.97% | 2 | 50 | 42.20% |
| GOOGL220121P01090000 | 2021-03-08 1:25PM EST | 1,090.00 | 13.50 | 12.30 | 13.80 | +1.10 | +8.87% | 2 | 61 | 42.06% |
| GOOGL220121P01100000 | 2021-03-08 1:30PM EST | 1,100.00 | 14.10 | 12.80 | 14.30 | +0.10 | +0.71% | 1 | 541 | 41.85% |
| GOOGL220121P01110000 | 2021-03-08 1:30PM EST | 1,110.00 | 14.70 | 13.30 | 14.70 | +0.40 | +2.80% | 1 | 71 | 41.57% |
| GOOGL220121P01120000 | 2021-03-05 2:21PM EST | 1,120.00 | 15.10 | 13.80 | 15.40 | 0.00 | - | 1 | 97 | 41.47% |
| GOOGL220121P01130000 | 2021-03-05 2:19PM EST | 1,130.00 | 15.50 | 14.40 | 15.90 | +0.10 | +0.65% | 1 | 45 | 41.23% |
| GOOGL220121P01140000 | 2021-03-08 1:30PM EST | 1,140.00 | 16.30 | 14.80 | 16.40 | +0.20 | +1.24% | 1 | 129 | 40.99% |
| GOOGL220121P01150000 | 2021-03-08 1:28PM EST | 1,150.00 | 16.90 | 15.40 | 17.10 | +1.30 | +8.33% | 1 | 68 | 40.86% |
| GOOGL220121P01160000 | 2021-03-05 2:04PM EST | 1,160.00 | 17.30 | 15.90 | 17.70 | 0.00 | - | 1 | 159 | 40.66% |
| GOOGL220121P01170000 | 2021-03-08 1:31PM EST | 1,170.00 | 18.20 | 16.70 | 18.30 | +0.40 | +2.25% | 1 | 86 | 40.45% |
| GOOGL220121P01180000 | 2021-03-08 1:10PM EST | 1,180.00 | 18.70 | 17.20 | 19.00 | +0.20 | +1.08% | 1 | 173 | 40.29% |
| GOOGL220121P01185000 | 2021-03-05 2:03PM EST | 1,185.00 | 18.90 | 17.50 | 19.30 | 0.00 | - | 1 | 102 | 40.17% |
| GOOGL220121P01190000 | 2021-03-05 1:53PM EST | 1,190.00 | 19.60 | 17.90 | 19.60 | +0.50 | +2.62% | 1 | 79 | 40.06% |
| GOOGL220121P01195000 | 2021-03-05 12:24PM EST | 1,195.00 | 19.85 | 18.20 | 20.00 | 0.00 | - | 10 | 10 | 40.00% |
| GOOGL220121P01200000 | 2021-03-05 12:30PM EST | 1,200.00 | 21.90 | 18.50 | 20.30 | 0.00 | - | 3 | 702 | 39.88% |
| GOOGL220121P01205000 | 2021-03-05 12:28PM EST | 1,205.00 | 20.62 | 18.90 | 20.70 | 0.00 | - | 6 | 19 | 39.81% |
| GOOGL220121P01210000 | 2021-03-05 12:24PM EST | 1,210.00 | 20.95 | 19.20 | 21.10 | 0.00 | - | 10 | 32 | 39.74% |
| GOOGL220121P01215000 | 2021-03-05 12:28PM EST | 1,215.00 | 21.33 | 19.50 | 21.30 | 0.00 | - | 6 | 10 | 39.57% |
| GOOGL220121P01220000 | 2021-02-16 11:28AM EST | 1,220.00 | 16.75 | 19.90 | 21.80 | 0.00 | - | 3 | 63 | 39.54% |
| GOOGL220121P01225000 | 2021-03-05 2:59PM EST | 1,225.00 | 19.70 | 20.30 | 22.20 | 0.00 | - | 2 | 29 | 39.46% |
| GOOGL220121P01230000 | 2021-02-16 11:28AM EST | 1,230.00 | 17.20 | 20.60 | 22.50 | 0.00 | - | 1 | 31 | 39.33% |
| GOOGL220121P01235000 | 2021-02-24 2:15PM EST | 1,235.00 | 20.40 | 21.00 | 23.00 | 0.00 | - | 2 | 75 | 39.29% |
| GOOGL220121P01240000 | 2021-02-26 12:21PM EST | 1,240.00 | 29.55 | 21.40 | 23.20 | 0.00 | - | 2 | 63 | 39.12% |
| GOOGL220121P01245000 | 2021-03-05 2:59PM EST | 1,245.00 | 21.05 | 21.80 | 23.20 | 0.00 | - | 2 | 67 | 38.86% |
| GOOGL220121P01250000 | 2021-03-03 10:00AM EST | 1,250.00 | 23.00 | 22.10 | 24.00 | 0.00 | - | 1 | 175 | 38.94% |
| GOOGL220121P01255000 | 2021-02-25 10:29AM EST | 1,255.00 | 23.90 | 22.60 | 24.50 | 0.00 | - | 4 | 16 | 38.89% |
| GOOGL220121P01260000 | 2021-02-16 11:27AM EST | 1,260.00 | 19.25 | 23.00 | 24.70 | 0.00 | - | 3 | 63 | 38.72% |
| GOOGL220121P01265000 | 2021-02-02 1:46PM EST | 1,265.00 | 37.60 | 21.70 | 23.60 | 0.00 | - | 1 | 0 | 38.01% |
| GOOGL220121P01270000 | 2021-02-02 1:49PM EST | 1,270.00 | 38.10 | 22.20 | 23.90 | 0.00 | - | 1 | 14 | 37.88% |
| GOOGL220121P01275000 | 2021-02-02 1:48PM EST | 1,275.00 | 38.80 | 22.60 | 24.30 | 0.00 | - | 4 | 0 | 37.78% |
| GOOGL220121P01280000 | 2021-02-16 11:26AM EST | 1,280.00 | 20.85 | 24.60 | 26.30 | 0.00 | - | 2 | 127 | 38.32% |
| GOOGL220121P01290000 | 2021-03-04 1:40PM EST | 1,290.00 | 29.10 | 25.50 | 27.20 | 0.00 | - | 5 | 49 | 38.16% |
| GOOGL220121P01300000 | 2021-03-05 3:27PM EST | 1,300.00 | 25.20 | 26.30 | 28.50 | 0.00 | - | 3 | 529 | 38.13% |
| GOOGL220121P01310000 | 2021-01-26 3:13PM EST | 1,310.00 | 37.70 | 23.50 | 37.50 | 0.00 | - | 101 | 125 | 40.72% |
| GOOGL220121P01320000 | 2021-02-01 1:38PM EST | 1,320.00 | 50.90 | 26.30 | 28.00 | 0.00 | - | 2 | 0 | 36.92% |
| GOOGL220121P01330000 | 2021-02-22 3:37PM EST | 1,330.00 | 29.75 | 29.30 | 31.30 | 0.00 | - | 3 | 35 | 37.58% |
| GOOGL220121P01340000 | 2021-02-16 11:26AM EST | 1,340.00 | 25.95 | 30.50 | 31.90 | 0.00 | - | 1 | 55 | 37.27% |
| GOOGL220121P01350000 | 2021-02-19 12:35PM EST | 1,350.00 | 28.40 | 31.60 | 33.80 | 0.00 | - | 4 | 86 | 37.38% |
| GOOGL220121P01360000 | 2021-02-26 3:21PM EST | 1,360.00 | 37.30 | 32.50 | 34.20 | 0.00 | - | 2 | 23 | 37.00% |
| GOOGL220121P01370000 | 2021-02-23 11:40AM EST | 1,370.00 | 35.36 | 33.70 | 36.10 | 0.00 | - | 2 | 53 | 37.08% |
| GOOGL220121P01380000 | 2021-03-01 1:54PM EST | 1,380.00 | 35.90 | 34.70 | 36.60 | 0.00 | - | 1 | 163 | 36.72% |
| GOOGL220121P01400000 | 2021-03-04 2:11PM EST | 1,400.00 | 41.40 | 37.20 | 39.00 | 0.00 | - | 2 | 419 | 36.41% |
| GOOGL220121P01420000 | 2021-03-04 9:47AM EST | 1,420.00 | 42.15 | 39.80 | 41.40 | 0.00 | - | 1 | 155 | 36.06% |
| GOOGL220121P01440000 | 2021-03-04 12:54PM EST | 1,440.00 | 45.80 | 42.40 | 44.10 | 0.00 | - | 1 | 177 | 35.77% |
| GOOGL220121P01460000 | 2021-03-05 10:24AM EST | 1,460.00 | 48.14 | 45.20 | 48.00 | 0.00 | - | 1 | 91 | 35.75% |
| GOOGL220121P01480000 | 2021-03-05 10:42AM EST | 1,480.00 | 51.75 | 48.20 | 50.00 | 0.00 | - | 2 | 112 | 35.21% |
| GOOGL220121P01500000 | 2021-03-05 3:27PM EST | 1,500.00 | 47.00 | 51.90 | 54.00 | -1.80 | -3.69% | 7 | 430 | 35.13% |
| GOOGL220121P01520000 | 2021-03-04 12:47PM EST | 1,520.00 | 57.70 | 54.90 | 57.90 | 0.00 | - | 1 | 120 | 34.98% |
| GOOGL220121P01540000 | 2021-03-04 12:54PM EST | 1,540.00 | 63.10 | 58.70 | 60.50 | 0.00 | - | 1 | 95 | 34.50% |
| GOOGL220121P01560000 | 2021-03-04 12:54PM EST | 1,560.00 | 67.10 | 62.30 | 65.00 | 0.00 | - | 2 | 47 | 34.41% |
| GOOGL220121P01580000 | 2021-03-04 12:54PM EST | 1,580.00 | 71.30 | 65.90 | 67.80 | 0.00 | - | 1 | 111 | 33.92% |
| GOOGL220121P01600000 | 2021-03-04 12:54PM EST | 1,600.00 | 75.80 | 70.30 | 73.60 | 0.00 | - | 1 | 415 | 34.01% |
| GOOGL220121P01620000 | 2021-03-05 3:01PM EST | 1,620.00 | 70.40 | 74.50 | 76.80 | 0.00 | - | 3 | 57 | 33.55% |
| GOOGL220121P01640000 | 2021-03-04 12:54PM EST | 1,640.00 | 85.30 | 79.20 | 81.20 | 0.00 | - | 1 | 91 | 33.28% |
| GOOGL220121P01660000 | 2021-03-04 1:40PM EST | 1,660.00 | 93.40 | 83.60 | 87.60 | 0.00 | - | 10 | 74 | 33.35% |
| GOOGL220121P01680000 | 2021-03-05 11:23AM EST | 1,680.00 | 100.20 | 88.80 | 91.30 | 0.00 | - | 6 | 94 | 32.89% |
| GOOGL220121P01700000 | 2021-03-08 11:29AM EST | 1,700.00 | 88.18 | 94.40 | 98.50 | +0.58 | +0.66% | 1 | 315 | 33.01% |
| GOOGL220121P01720000 | 2021-03-05 3:01PM EST | 1,720.00 | 94.20 | 99.30 | 102.70 | 0.00 | - | 3 | 153 | 32.58% |
| GOOGL220121P01740000 | 2021-03-05 12:17PM EST | 1,740.00 | 115.50 | 104.80 | 108.50 | 0.00 | - | 2 | 253 | 32.38% |
| GOOGL220121P01760000 | 2021-03-05 1:52PM EST | 1,760.00 | 111.10 | 111.00 | 115.10 | 0.00 | - | 26 | 256 | 32.27% |
| GOOGL220121P01780000 | 2021-03-01 12:39PM EST | 1,780.00 | 121.50 | 117.80 | 122.10 | 0.00 | - | 1 | 111 | 32.19% |
| GOOGL220121P01800000 | 2021-03-08 9:31AM EST | 1,800.00 | 121.38 | 124.20 | 129.60 | +4.94 | +4.24% | 1 | 635 | 32.14% |
| GOOGL220121P01820000 | 2021-03-04 9:54AM EST | 1,820.00 | 141.80 | 130.40 | 136.40 | 0.00 | - | 3 | 72 | 31.95% |
| GOOGL220121P01840000 | 2021-03-04 3:10PM EST | 1,840.00 | 145.67 | 137.60 | 143.40 | 0.00 | - | 60 | 99 | 31.75% |
| GOOGL220121P01860000 | 2021-03-04 3:10PM EST | 1,860.00 | 153.09 | 144.90 | 150.00 | 0.00 | - | 50 | 93 | 31.46% |
| GOOGL220121P01880000 | 2021-02-26 11:54AM EST | 1,880.00 | 176.30 | 152.60 | 157.60 | 0.00 | - | 3 | 53 | 31.29% |
| GOOGL220121P01900000 | 2021-03-05 11:40AM EST | 1,900.00 | 170.19 | 160.50 | 165.80 | 0.00 | - | 5 | 163 | 31.16% |
| GOOGL220121P01920000 | 2021-03-05 11:40AM EST | 1,920.00 | 178.49 | 168.80 | 173.60 | 0.00 | - | 5 | 111 | 30.93% |
| GOOGL220121P01940000 | 2021-03-08 1:40PM EST | 1,940.00 | 180.10 | 177.30 | 183.20 | +10.51 | +6.20% | 8 | 87 | 30.93% |
| GOOGL220121P01960000 | 2021-02-25 1:06PM EST | 1,960.00 | 213.10 | 185.70 | 191.60 | 0.00 | - | 1 | 68 | 30.72% |
| GOOGL220121P01980000 | 2021-03-08 1:39PM EST | 1,980.00 | 196.10 | 194.80 | 201.40 | +6.38 | +3.36% | 1 | 73 | 30.66% |
| GOOGL220121P02000000 | 2021-03-08 12:46PM EST | 2,000.00 | 201.50 | 203.70 | 210.60 | +10.06 | +5.25% | 1 | 315 | 30.49% |
| GOOGL220121P02050000 | 2021-03-04 3:41PM EST | 2,050.00 | 210.00 | 227.90 | 233.90 | -30.80 | -12.79% | 1 | 79 | 29.95% |
| GOOGL220121P02100000 | 2021-03-08 10:48AM EST | 2,100.00 | 239.25 | 254.20 | 262.40 | -1.75 | -0.73% | 6 | 65 | 29.88% |
| GOOGL220121P02150000 | 2021-02-22 2:58PM EST | 2,150.00 | 286.60 | 281.90 | 288.30 | 0.00 | - | 1 | 33 | 29.25% |
| GOOGL220121P02200000 | 2021-03-04 3:44PM EST | 2,200.00 | 325.00 | 310.90 | 319.00 | 0.00 | - | 3 | 30 | 29.04% |
| GOOGL220121P02250000 | 2021-02-25 3:58PM EST | 2,250.00 | 380.14 | 342.30 | 349.70 | 0.00 | - | 1 | 14 | 28.62% |
| GOOGL220121P02300000 | 2021-02-16 11:07AM EST | 2,300.00 | 348.50 | 375.80 | 384.50 | 0.00 | - | 2 | 3 | 28.54% |
| GOOGL220121P02400000 | 2021-02-23 9:55AM EST | 2,400.00 | 492.65 | 445.40 | 452.60 | 0.00 | - | 2 | 4 | 27.56% |
| GOOGL220121P02500000 | 2021-03-05 9:31AM EST | 2,500.00 | 522.60 | 520.80 | 529.40 | 0.00 | - | 1 | 49 | 27.04% |
| GOOGL220121P02600000 | 2021-03-01 10:10AM EST | 2,600.00 | 619.50 | 601.60 | 609.90 | 0.00 | - | - | 1 | 26.31% |
| GOOGL220121P03000000 | 2021-03-05 11:29AM EST | 3,000.00 | 983.00 | 958.50 | 968.00 | 0.00 | - | 1 | 3 | 22.15% |
© 2021 Verizon Media. All rights reserved.
