UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.17+0.62 (+0.52%)
At close: 04:00PM EDT
120.26 +0.09 (+0.07%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220819C000500002022-08-18 1:55PM EDT50.0070.2568.0072.50-0.35-0.50%377496.88%
GOOGL220819C000520002022-08-18 2:32PM EDT52.0068.4067.7070.50-0.20-0.29%43705.86%
GOOGL220819C000530002022-08-18 2:32PM EDT53.0067.4065.0069.50-0.20-0.30%37465.63%
GOOGL220819C000540002022-07-18 10:37AM EDT54.0052.7350.0059.90+52.73---0.00%
GOOGL220819C000550002022-08-10 9:34AM EDT55.0064.1563.7066.750.00-370426.56%
GOOGL220819C000570002022-08-10 9:34AM EDT57.0062.2561.5065.000.00--1427.34%
GOOGL220819C000580002022-08-10 10:55AM EDT58.0061.9460.0064.500.00--2418.75%
GOOGL220819C000590002022-08-10 9:35AM EDT59.0059.9559.0563.200.00--1737.89%
GOOGL220819C000600002022-08-10 10:13AM EDT60.0059.0058.0562.150.00--10718.36%
GOOGL220819C000605002022-08-10 10:07AM EDT60.5059.1057.6061.550.00--2701.37%
GOOGL220819C000610002022-08-10 9:34AM EDT61.0058.2557.1561.100.00-161699.22%
GOOGL220819C000630002022-07-05 10:22AM EDT63.0045.0854.6055.500.00--200.00%
GOOGL220819C000635002022-08-10 10:13AM EDT63.5055.6554.6558.550.00-1856659.96%
GOOGL220819C000640002022-08-08 3:33PM EDT64.0053.4454.1058.000.00-1161648.44%
GOOGL220819C000645002022-07-15 10:00AM EDT64.5047.5754.7559.250.00--20591.99%
GOOGL220819C000650002022-07-18 10:37AM EDT65.0046.7839.3048.90+46.78---0.00%
GOOGL220819C000655002022-08-08 2:29PM EDT65.5051.8552.4556.750.00-120650.98%
GOOGL220819C000660002022-08-10 10:07AM EDT66.0053.6052.2056.500.00-4141391.41%
GOOGL220819C000665002022-08-10 9:46AM EDT66.5052.7551.2055.900.00--1650.39%
GOOGL220819C000670002022-08-10 9:41AM EDT67.0051.8550.9055.250.00-240631.25%
GOOGL220819C000675002022-08-10 10:08AM EDT67.5052.1050.5054.700.00-240620.51%
GOOGL220819C000680002022-07-14 12:25PM EDT68.0042.2451.5055.500.00--60549.61%
GOOGL220819C000685002022-08-10 10:08AM EDT68.5051.0549.6053.700.00-340607.62%
GOOGL220819C000690002022-08-10 10:07AM EDT69.0050.6049.3053.050.00-121243.75%
GOOGL220819C000695002022-07-15 10:18AM EDT69.5043.1150.6053.550.00--60539.45%
GOOGL220819C000700002022-08-10 10:12AM EDT70.0049.2047.6552.500.00-2342612.40%
GOOGL220819C000705002022-07-12 10:37AM EDT70.5045.0346.5050.650.00--20483.98%
GOOGL220819C000715002022-08-10 10:02AM EDT71.5047.9046.6550.450.00-840549.61%
GOOGL220819C000720002022-08-10 10:14AM EDT72.0046.9546.0550.450.00--1303.13%
GOOGL220819C000725002022-08-10 10:08AM EDT72.5047.1045.1550.000.00--2580.66%
GOOGL220819C000730002022-08-10 9:34AM EDT73.0046.3045.0549.050.00-121540.04%
GOOGL220819C000735002022-08-10 10:08AM EDT73.5046.1044.6548.500.00--2530.08%
GOOGL220819C000740002022-08-10 10:12AM EDT74.0045.2044.0048.500.00--18288.28%
GOOGL220819C000745002022-08-10 10:07AM EDT74.5045.1043.7547.400.00-222510.45%
GOOGL220819C000750002022-06-27 10:34AM EDT75.0042.5635.1036.700.00--200.00%
GOOGL220819C000755002022-08-10 10:15AM EDT75.5043.5042.1547.000.00--22543.95%
GOOGL220819C000760002022-08-10 10:08AM EDT76.0043.5542.3046.450.00--18314.45%
GOOGL220819C000765002022-08-10 10:08AM EDT76.5043.1041.6545.550.00--3499.41%
GOOGL220819C000770002022-07-18 10:37AM EDT77.0037.0628.3035.90+37.06---0.00%
GOOGL220819C000775002022-08-10 10:13AM EDT77.5041.5540.7044.550.00--13488.09%
GOOGL220819C000780002022-08-10 9:55AM EDT78.0041.3540.0044.500.00-121260.16%
GOOGL220819C000785002022-08-10 10:14AM EDT78.5040.4539.6543.550.00--0476.95%
GOOGL220819C000790002022-08-10 10:14AM EDT79.0039.9539.0043.450.00--1241.41%
GOOGL220819C000800002022-08-17 9:52AM EDT80.0040.4539.9040.250.00-10362246.88%
GOOGL220819C000810002022-08-10 10:15AM EDT81.0037.9537.0041.450.00-1130228.13%
GOOGL220819C000815002022-08-10 10:07AM EDT81.5038.1036.6541.000.00--2260.16%
GOOGL220819C000820002022-07-26 10:03AM EDT82.0024.9036.0540.200.00--100448.93%
GOOGL220819C000825002022-08-10 10:15AM EDT82.5036.4535.6539.500.00--5429.98%
GOOGL220819C000830002022-08-17 1:40PM EDT83.0037.0035.2038.950.00-258421.19%
GOOGL220819C000835002022-08-10 10:15AM EDT83.5035.4534.5038.350.00-89408.98%
GOOGL220819C000840002022-08-10 9:47AM EDT84.0035.3534.3038.200.00-2634220.31%
GOOGL220819C000845002022-08-10 9:47AM EDT84.5034.9033.7537.350.00--5398.73%
GOOGL220819C000850002022-08-17 1:41PM EDT85.0035.0033.4537.100.00-5137221.88%
GOOGL220819C000855002022-08-10 9:45AM EDT85.5033.5032.6036.600.00--1405.08%
GOOGL220819C000860002022-08-10 10:01AM EDT86.0033.3532.1036.000.00--3393.36%
GOOGL220819C000865002022-08-10 10:00AM EDT86.5032.9031.8035.400.00-415381.74%
GOOGL220819C000870002022-08-18 3:34PM EDT87.0033.7531.4035.25+0.28+0.84%2069221.88%
GOOGL220819C000875002022-08-10 9:53AM EDT87.5031.9530.7534.450.00-620374.90%
GOOGL220819C000880002022-07-18 12:23PM EDT88.0024.3531.6032.750.00-20240143.75%
GOOGL220819C000885002022-08-10 10:14AM EDT88.5030.4029.7033.450.00-36364.84%
GOOGL220819C000890002022-08-10 9:47AM EDT89.0030.3529.3533.150.00--55188.28%
GOOGL220819C000895002022-08-10 10:14AM EDT89.5029.4028.6532.650.00-17366.99%
GOOGL220819C000900002022-08-16 10:42AM EDT90.0030.8529.9030.250.00-20544182.03%
GOOGL220819C000905002022-08-11 10:12AM EDT90.5031.0027.4531.850.00--12368.26%
GOOGL220819C000910002022-08-16 12:04PM EDT91.0031.0027.5031.050.00-1349183.20%
GOOGL220819C000915002022-08-10 10:09AM EDT91.5028.0026.7030.550.00--14341.02%
GOOGL220819C000920002022-08-10 9:54AM EDT92.0027.3526.5030.050.00-3855176.95%
GOOGL220819C000925002022-08-17 9:30AM EDT92.5028.0525.5529.650.00-114336.72%
GOOGL220819C000930002022-08-17 9:35AM EDT93.0027.7025.4029.250.00-2239181.64%
GOOGL220819C000935002022-08-17 9:42AM EDT93.5026.9025.1528.150.00-231297.85%
GOOGL220819C000940002022-08-17 3:36PM EDT94.0026.0024.8027.750.00-1556164.45%
GOOGL220819C000945002022-08-17 3:59PM EDT94.5025.0524.1527.400.00-830161.33%
GOOGL220819C000950002022-08-18 10:09AM EDT95.0024.2723.6026.50-0.43-1.74%16954274.81%
GOOGL220819C000955002022-08-18 9:39AM EDT95.5023.9523.3526.20-0.65-2.64%619155.47%
GOOGL220819C000960002022-08-17 11:54AM EDT96.0022.8022.9024.70-0.75-3.18%2226207.81%
GOOGL220819C000965002022-08-18 9:45AM EDT96.5023.5022.6525.25+0.45+1.95%129177.73%
GOOGL220819C000970002022-08-18 11:33AM EDT97.0023.7521.6024.90+0.65+2.81%680140.23%
GOOGL220819C000975002022-08-18 11:33AM EDT97.5023.2521.7523.90+0.65+2.88%8397152.73%
GOOGL220819C000980002022-08-18 10:34AM EDT98.0021.5020.9022.85-0.20-0.92%795204.88%
GOOGL220819C000985002022-08-18 11:33AM EDT98.5022.2520.3023.20+1.05+4.95%735131.25%
GOOGL220819C000990002022-08-18 11:04AM EDT99.0020.6020.1021.90-0.40-1.90%18157200.78%
GOOGL220819C000995002022-08-18 12:16PM EDT99.5020.9520.1021.65+0.45+2.20%1729147.66%
GOOGL220819C001000002022-08-18 1:07PM EDT100.0020.1520.0020.30+0.15+0.75%5031,754132.81%
GOOGL220819C001005002022-08-18 1:30PM EDT100.5019.7018.8520.80+0.10+0.51%857133.98%
GOOGL220819C001010002022-08-18 3:57PM EDT101.0019.0518.2520.00-0.45-2.31%8127191.60%
GOOGL220819C001012502022-08-18 2:54PM EDT101.2519.3118.0519.65+0.61+3.26%1122182.81%
GOOGL220819C001015002022-08-18 2:10PM EDT101.5018.9017.6519.35+0.70+3.85%3156177.44%
GOOGL220819C001017502022-08-18 3:59PM EDT101.7518.2517.6019.100.00-1847175.49%
GOOGL220819C001020002022-08-18 3:48PM EDT102.0018.5517.3018.70+0.60+3.34%33256162.50%
GOOGL220819C001022502022-08-18 3:59PM EDT102.2517.7517.0518.650.00-2641175.00%
GOOGL220819C001025002022-08-18 3:33PM EDT102.5018.2516.8018.30+0.85+4.89%1749166.21%
GOOGL220819C001027502022-08-18 3:48PM EDT102.7517.8016.5518.10+0.55+3.19%2066167.68%
GOOGL220819C001030002022-08-18 3:48PM EDT103.0017.5516.0517.75+0.60+3.54%1567158.79%
GOOGL220819C001032502022-08-18 3:31PM EDT103.2517.4016.0017.70+0.55+3.26%11135170.31%
GOOGL220819C001035002022-08-18 3:48PM EDT103.5017.0515.5017.35+0.60+3.65%1690161.82%
GOOGL220819C001037502022-08-18 3:33PM EDT103.7517.0015.3517.25+0.80+4.94%2089169.34%
GOOGL220819C001040002022-08-18 3:28PM EDT104.0016.6515.1017.00+0.65+4.06%34105167.29%
GOOGL220819C001042502022-08-18 3:19PM EDT104.2516.4515.5016.60+1.00+6.47%17193107.23%
GOOGL220819C001045002022-08-18 3:30PM EDT104.5016.1514.8016.55+0.65+4.19%463068.75%
GOOGL220819C001047502022-08-18 3:41PM EDT104.7515.8015.0016.25+0.85+5.69%37337113.87%
GOOGL220819C001050002022-08-18 3:41PM EDT105.0015.5514.5015.80+0.85+5.78%8913,533146.97%
GOOGL220819C001052502022-08-18 3:33PM EDT105.2515.5014.1015.65+0.70+4.73%8146151.27%
GOOGL220819C001055002022-08-18 3:59PM EDT105.5014.5013.6515.450.00-15280152.34%
GOOGL220819C001057502022-08-18 3:44PM EDT105.7514.8113.5515.00+0.56+3.93%19162137.99%
GOOGL220819C001060002022-08-18 3:24PM EDT106.0014.6613.3014.90+0.71+5.09%14532145.41%
GOOGL220819C001062502022-08-18 3:41PM EDT106.2514.3012.7514.60+0.55+4.00%9213140.43%
GOOGL220819C001065002022-08-18 3:24PM EDT106.5014.2012.5514.45+0.50+3.65%18142144.34%
GOOGL220819C001067502022-08-18 3:24PM EDT106.7513.9512.6514.10+1.00+7.72%19170136.52%
GOOGL220819C001070002022-08-18 3:17PM EDT107.0013.6012.7013.85+0.50+3.82%2024187.11%
GOOGL220819C001072502022-08-18 3:24PM EDT107.2513.4512.0513.55+0.75+5.91%13306129.69%
GOOGL220819C001075002022-08-18 3:21PM EDT107.5013.0511.5013.20+0.55+4.40%311,007121.58%
GOOGL220819C001077502022-08-18 3:30PM EDT107.7512.9511.4512.95+0.95+7.92%161,421119.73%
GOOGL220819C001080002022-08-18 3:59PM EDT108.0012.1511.0012.75+0.10+0.83%182,539120.90%
GOOGL220819C001082502022-08-18 3:57PM EDT108.2511.8511.0512.550.00-12379121.97%
GOOGL220819C001085002022-08-18 3:24PM EDT108.5012.1510.5512.25+1.05+9.46%15346117.09%
GOOGL220819C001087502022-08-18 3:37PM EDT108.7512.0110.4011.95+1.16+10.69%192,938112.21%
GOOGL220819C001090002022-08-18 3:21PM EDT109.0011.5510.3011.85+0.50+4.52%202,352118.95%
GOOGL220819C001092502022-08-18 3:26PM EDT109.2511.409.7511.60+0.75+7.04%18520116.99%
GOOGL220819C001095002022-08-18 3:19PM EDT109.5011.209.6011.35+0.90+8.74%25296115.04%
GOOGL220819C001097502022-08-18 3:48PM EDT109.7510.809.2511.05+0.65+6.40%15512110.35%
GOOGL220819C001100002022-08-18 3:57PM EDT110.0010.0410.0010.30+0.44+4.58%37210,18672.66%
GOOGL220819C001102502022-08-18 3:53PM EDT110.259.959.1010.65+0.45+4.74%14538111.62%
GOOGL220819C001105002022-08-18 3:18PM EDT110.5010.208.5010.35+1.10+12.09%14974107.13%
GOOGL220819C001107502022-08-18 3:33PM EDT110.7510.009.259.55+1.15+12.99%2459568.16%
GOOGL220819C001110002022-08-18 3:41PM EDT111.009.607.459.85+1.00+11.63%21899103.13%
GOOGL220819C001112502022-08-18 3:20PM EDT111.259.408.759.05+1.10+13.25%6549565.23%
GOOGL220819C001115002022-08-18 3:48PM EDT111.509.057.509.75+1.00+12.42%424,693117.29%
GOOGL220819C001117502022-08-18 3:48PM EDT111.758.808.258.55+0.85+10.69%2647662.11%
GOOGL220819C001120002022-08-18 3:18PM EDT112.008.707.159.00+0.85+10.83%403,196102.05%
GOOGL220819C001125002022-08-18 3:16PM EDT112.508.057.507.80+0.80+11.03%1574,99257.62%
GOOGL220819C001127502022-08-18 3:33PM EDT112.758.007.257.55+1.15+16.79%466,25656.06%
GOOGL220819C001130002022-08-18 3:51PM EDT113.007.237.007.30+0.23+3.29%675,54354.49%
GOOGL220819C001132502022-08-18 3:41PM EDT113.257.356.757.05+0.60+8.89%1065,21352.93%
GOOGL220819C001135002022-08-18 3:48PM EDT113.507.056.506.80+0.40+6.02%522,42251.37%
GOOGL220819C001137502022-08-18 3:22PM EDT113.756.756.256.55+0.70+11.57%1991,96749.81%
GOOGL220819C001140002022-08-18 3:53PM EDT114.006.206.006.30+0.10+1.64%1138,70948.24%
GOOGL220819C001145002022-08-18 3:48PM EDT114.506.055.505.80+0.75+14.15%1341,03145.12%
GOOGL220819C001150002022-08-18 3:58PM EDT115.005.055.005.25+0.45+9.78%45521,54137.70%
GOOGL220819C001155002022-08-18 3:58PM EDT115.504.504.504.80+0.15+3.45%1413,11538.87%
GOOGL220819C001160002022-08-18 3:53PM EDT116.004.254.004.30+0.51+13.64%21213,12835.55%
GOOGL220819C001165002022-08-18 3:57PM EDT116.503.593.603.80+0.27+8.13%1938,77932.32%
GOOGL220819C001170002022-08-18 3:54PM EDT117.003.223.053.30+0.27+9.15%4343,36229.00%
GOOGL220819C001175002022-08-18 3:56PM EDT117.502.602.662.80+0.10+4.00%25,21818,13525.59%
GOOGL220819C001180002022-08-18 3:53PM EDT118.002.332.212.34+0.36+18.27%6832,08224.12%
GOOGL220819C001185002022-08-18 3:59PM EDT118.501.741.791.90+0.02+1.16%53992822.80%
GOOGL220819C001190002022-08-18 3:59PM EDT119.001.321.411.490.00-1,7643,11321.73%
GOOGL220819C001195002022-08-18 3:57PM EDT119.501.041.071.13-0.01-0.95%2,4912,17121.14%
GOOGL220819C001200002022-08-18 3:59PM EDT120.000.720.770.82-0.08-10.00%21,01019,94020.66%
GOOGL220819C001205002022-08-18 3:59PM EDT120.500.480.530.58-0.13-21.31%4,3532,98320.61%
GOOGL220819C001210002022-08-18 3:59PM EDT121.000.340.340.38-0.10-22.73%10,2125,08420.22%
GOOGL220819C001215002022-08-18 3:57PM EDT121.500.220.210.24-0.10-31.25%2,4149,27620.12%
GOOGL220819C001220002022-08-18 3:59PM EDT122.000.140.120.15-0.07-33.33%3,4196,12520.31%
GOOGL220819C001225002022-08-18 3:58PM EDT122.500.090.080.10-0.07-43.75%2,0184,74721.09%
GOOGL220819C001230002022-08-18 3:59PM EDT123.000.050.050.07-0.06-54.55%2,9655,99622.17%
GOOGL220819C001235002022-08-18 3:59PM EDT123.500.050.040.05-0.03-37.50%4141,86323.24%
GOOGL220819C001240002022-08-18 3:57PM EDT124.000.030.030.04-0.03-50.00%1,7537,89224.81%
GOOGL220819C001245002022-08-18 3:59PM EDT124.500.030.020.05-0.01-25.00%3593,33428.52%
GOOGL220819C001250002022-08-18 3:59PM EDT125.000.020.020.03-0.02-50.00%4,78923,63828.32%
GOOGL220819C001255002022-08-18 3:55PM EDT125.500.010.010.03-0.02-66.67%5443,71030.66%
GOOGL220819C001260002022-08-18 3:57PM EDT126.000.010.010.04-0.01-50.00%5594,98034.77%
GOOGL220819C001265002022-08-18 3:18PM EDT126.500.010.010.04-0.03-75.00%1551,38537.11%
GOOGL220819C001270002022-08-18 3:47PM EDT127.000.010.010.02-0.01-50.00%1952,53035.16%
GOOGL220819C001275002022-08-18 3:46PM EDT127.500.010.000.03-0.01-50.00%4383639.84%
GOOGL220819C001280002022-08-18 3:27PM EDT128.000.020.010.020.00-3013,42639.45%
GOOGL220819C001285002022-08-18 3:12PM EDT128.500.010.010.020.00-963641.41%
GOOGL220819C001290002022-08-18 3:34PM EDT129.000.010.000.030.00-181,60246.09%
GOOGL220819C001295002022-08-18 9:55AM EDT129.500.020.000.01+0.01+100.00%289742.19%
GOOGL220819C001300002022-08-18 3:15PM EDT130.000.010.000.01-0.01-50.00%51924,87343.75%
GOOGL220819C001305002022-08-18 10:46AM EDT130.500.010.000.030.00-405,74252.34%
GOOGL220819C001310002022-08-18 11:46AM EDT131.000.010.000.020.00-902,12351.56%
GOOGL220819C001315002022-08-18 11:17AM EDT131.500.010.000.030.00-21,25251.56%
GOOGL220819C001320002022-08-18 11:17AM EDT132.000.010.000.030.00-232,92653.91%
GOOGL220819C001325002022-08-18 11:23AM EDT132.500.010.000.030.00-2013,99755.47%
GOOGL220819C001330002022-08-18 2:33PM EDT133.000.010.000.03-0.01-50.00%581,78957.03%
GOOGL220819C001335002022-08-18 11:23AM EDT133.500.010.000.03-0.01-50.00%598559.38%
GOOGL220819C001340002022-08-15 3:30PM EDT134.000.010.000.030.00-311,55160.94%
GOOGL220819C001345002022-08-15 1:41PM EDT134.500.010.000.010.00-52,21556.25%
GOOGL220819C001350002022-08-18 2:42PM EDT135.000.010.000.010.00-3319,66956.25%
GOOGL220819C001355002022-08-15 2:47PM EDT135.500.010.000.030.00-33,70666.41%
GOOGL220819C001360002022-08-15 10:15AM EDT136.000.010.000.010.00-12,59659.38%
GOOGL220819C001365002022-08-15 2:32PM EDT136.500.010.000.010.00-444,58762.50%
GOOGL220819C001370002022-08-15 10:50AM EDT137.000.010.000.030.00-5283671.88%
GOOGL220819C001375002022-08-17 3:08PM EDT137.500.010.000.010.00-19,85865.63%
GOOGL220819C001380002022-08-16 3:53PM EDT138.000.010.000.030.00-11,41275.00%
GOOGL220819C001385002022-08-09 1:18PM EDT138.500.010.000.030.00-2085176.56%
GOOGL220819C001390002022-08-15 3:41PM EDT139.000.010.000.030.00-175978.13%
GOOGL220819C001395002022-08-10 9:57AM EDT139.500.020.000.030.00-252,37980.47%
GOOGL220819C001400002022-08-17 12:56PM EDT140.000.010.000.010.00-1014,43371.88%
GOOGL220819C001425002022-08-12 3:47PM EDT142.500.010.000.010.00-5048081.25%
GOOGL220819C001450002022-08-18 10:24AM EDT145.000.010.000.010.00-4010,44487.50%
GOOGL220819C001475002022-08-10 3:21PM EDT147.500.010.000.030.00-482561106.25%
GOOGL220819C001500002022-08-12 3:56PM EDT150.000.010.000.010.00-43810,875103.13%
GOOGL220819C001550002022-08-16 11:55AM EDT155.000.010.000.020.00-15,555123.44%
GOOGL220819C001600002022-08-04 10:24AM EDT160.000.020.000.010.00-14,429128.13%
GOOGL220819C001650002022-08-12 12:11PM EDT165.000.010.000.030.00-202,376156.25%
GOOGL220819C001700002022-08-08 10:14AM EDT170.000.010.000.010.00-3357,773153.13%
GOOGL220819C001750002022-08-04 10:07AM EDT175.000.010.000.010.00-1006,884162.50%
GOOGL220819C001800002022-08-04 9:51AM EDT180.000.010.000.030.00-1614,901193.75%
GOOGL220819C001850002022-07-11 9:40AM EDT185.000.020.000.000.00--4,42050.00%
GOOGL220819C001900002022-07-18 3:33PM EDT190.000.020.000.020.00-41,884209.38%
GOOGL220819C001950002022-07-21 2:55PM EDT195.000.030.000.030.00-13,341228.13%
GOOGL220819C002000002022-08-17 9:30AM EDT200.000.010.000.000.00-34,40950.00%
GOOGL220819C002050002022-07-18 10:37AM EDT205.000.04-0.15+0.04---318.75%
GOOGL220819C002100002022-07-18 9:30AM EDT210.000.050.000.010.00-1001,525237.50%
GOOGL220819C002200002022-08-18 9:32AM EDT220.000.010.000.01-0.02-66.67%253,881250.00%
GOOGL220819C002250002022-08-16 9:30AM EDT225.000.010.000.010.00-110,413262.50%
GOOGL220819C010000002022-07-12 9:32AM EDT1,000.001,336.500.000.000.00--150.00%
GOOGL220819C010800002022-06-14 11:00AM EDT1,080.001,054.511,120.601,138.900.00--10.00%
GOOGL220819C011000002022-06-17 3:44PM EDT1,100.001,056.100.000.000.00-1150.00%
GOOGL220819C012200002022-05-26 9:36AM EDT1,220.00909.101,136.301,154.000.00--30.00%
GOOGL220819C012600002022-07-05 10:22AM EDT1,260.00901.500.000.000.00-1150.00%
GOOGL220819C012700002022-07-05 11:45AM EDT1,270.00926.020.000.000.00-1250.00%
GOOGL220819C012800002022-05-26 1:10PM EDT1,280.00901.251,076.901,094.000.00-180.00%
GOOGL220819C012900002022-07-15 10:00AM EDT1,290.00951.300.000.000.00-1150.00%
GOOGL220819C013000002022-06-15 3:35PM EDT1,300.00935.50929.00946.900.00-130.00%
GOOGL220819C013100002022-06-30 9:32AM EDT1,310.00888.900.000.000.00--150.00%
GOOGL220819C013200002022-06-15 3:50PM EDT1,320.00886.40909.10927.000.00-100.00%
GOOGL220819C013300002022-06-29 2:39PM EDT1,330.00897.530.000.000.00--050.00%
GOOGL220819C013400002022-06-29 11:05AM EDT1,340.00901.300.000.000.00--250.00%
GOOGL220819C013500002022-07-14 1:28PM EDT1,350.00859.410.000.000.00-2250.00%
GOOGL220819C013600002022-07-14 12:25PM EDT1,360.00844.750.000.000.00-1350.00%
GOOGL220819C013700002022-07-13 9:40AM EDT1,370.00869.200.000.000.00-2250.00%
GOOGL220819C013800002022-07-06 10:00AM EDT1,380.00882.000.000.000.00-1150.00%
GOOGL220819C013900002022-07-15 10:18AM EDT1,390.00862.130.000.000.00-1350.00%
GOOGL220819C014000002022-07-15 10:21AM EDT1,400.00841.230.000.000.00-3150.00%
GOOGL220819C014100002022-07-12 10:37AM EDT1,410.00900.550.000.000.00-1150.00%
GOOGL220819C014300002022-06-27 10:10AM EDT1,430.00918.070.000.000.00--250.00%
GOOGL220819C014600002022-03-14 12:05AM EDT1,460.001,165.300.000.000.00--050.00%
GOOGL220819C014900002022-06-30 9:31AM EDT1,490.00726.000.000.000.00--150.00%
GOOGL220819C015000002022-06-27 10:34AM EDT1,500.00851.210.000.000.00-1150.00%
GOOGL220819C015400002022-05-16 12:03AM EDT1,540.00741.19690.30708.500.00--10.00%
GOOGL220819C015600002022-05-26 12:21PM EDT1,560.00627.00800.70818.100.00-110.00%
GOOGL220819C016000002022-07-15 1:25PM EDT1,600.00638.290.000.000.00-151650.00%
GOOGL220819C016200002022-04-18 12:04AM EDT1,620.00953.52720.40738.000.00--10.00%
GOOGL220819C016600002022-03-03 1:33PM EDT1,660.001,056.881,149.501,167.200.00-130.00%
GOOGL220819C016800002022-02-28 3:04PM EDT1,680.001,021.011,163.501,180.400.00--10.00%
GOOGL220819C017000002022-07-14 1:11PM EDT1,700.00500.000.000.000.00-1950.00%
GOOGL220819C017400002022-06-22 10:40AM EDT1,740.00545.020.000.000.00-1450.00%
GOOGL220819C017600002022-07-14 1:20PM EDT1,760.00452.100.000.000.00-201250.00%
GOOGL220819C017800002022-07-06 3:11PM EDT1,780.00539.000.000.000.00-1350.00%
GOOGL220819C018000002022-07-15 1:25PM EDT1,800.00444.580.000.000.00-82550.00%
GOOGL220819C018200002022-07-14 12:24PM EDT1,820.00400.190.000.000.00-51850.00%
GOOGL220819C018400002022-06-29 11:53AM EDT1,840.00434.400.000.000.00--150.00%
GOOGL220819C018600002022-07-14 1:20PM EDT1,860.00362.100.000.000.00-201150.00%
GOOGL220819C018700002022-06-29 10:02AM EDT1,870.00420.700.000.000.00-1150.00%
GOOGL220819C019000002022-07-14 12:26PM EDT1,900.00332.980.000.000.00-104950.00%
GOOGL220819C019200002022-07-14 12:24PM EDT1,920.00314.400.000.000.00-51150.00%
GOOGL220819C019400002022-06-16 9:52AM EDT1,940.00299.70314.00331.200.00-230.00%
GOOGL220819C019500002022-07-14 10:01AM EDT1,950.00272.500.000.000.00-41950.00%
GOOGL220819C019600002022-07-05 1:35PM EDT1,960.00324.850.000.000.00-10450.00%
GOOGL220819C019800002022-06-13 12:42PM EDT1,980.00269.80298.50306.300.00-240.00%
GOOGL220819C020000002022-07-15 3:58PM EDT2,000.00269.400.000.000.00-34650.00%
GOOGL220819C020300002022-06-22 9:52AM EDT2,030.00272.600.000.000.00--250.00%
GOOGL220819C020400002022-06-27 9:35AM EDT2,040.00349.500.000.000.00-261150.00%
GOOGL220819C020500002022-07-14 1:41PM EDT2,050.00218.190.000.000.00-1150.00%
GOOGL220819C020850002022-07-12 3:22PM EDT2,085.00253.870.000.000.00-2250.00%
GOOGL220819C020900002022-06-23 9:58AM EDT2,090.00230.900.000.000.00--150.00%
GOOGL220819C020950002022-06-30 10:34AM EDT2,095.00180.900.000.000.00--350.00%
GOOGL220819C021000002022-07-15 9:31AM EDT2,100.00210.000.000.000.00-211,81750.00%
GOOGL220819C021050002022-07-07 11:44AM EDT2,105.00293.000.000.000.00-1250.00%
GOOGL220819C021100002022-06-30 9:46AM EDT2,110.00169.560.000.000.00-1450.00%
GOOGL220819C021150002022-07-11 3:25PM EDT2,115.00258.110.000.000.00-2150.00%
GOOGL220819C021200002022-07-13 2:21PM EDT2,120.00191.700.000.000.00-1450.00%
GOOGL220819C021250002022-07-11 3:25PM EDT2,125.00249.980.000.000.00-12750.00%
GOOGL220819C021300002022-07-15 2:31PM EDT2,130.00170.900.000.000.00-1450.00%
GOOGL220819C021350002022-06-21 9:32AM EDT2,135.00166.500.000.000.00-1150.00%
GOOGL220819C021400002022-07-08 11:11AM EDT2,140.00293.970.000.000.00-1450.00%
GOOGL220819C021450002022-07-08 1:47PM EDT2,145.00289.510.000.000.00-2150.00%
GOOGL220819C021500002022-07-15 2:42PM EDT2,150.00159.750.000.000.00-46650.00%
GOOGL220819C021550002022-07-08 1:47PM EDT2,155.00281.790.000.000.00-85150.00%
GOOGL220819C021600002022-07-15 3:42PM EDT2,160.00151.800.000.000.00-21450.00%
GOOGL220819C021650002022-07-13 3:59PM EDT2,165.00157.000.000.000.00-1550.00%
GOOGL220819C021700002022-07-14 1:31PM EDT2,170.00138.000.000.000.00-31050.00%
GOOGL220819C021750002022-07-14 2:18PM EDT2,175.00141.000.000.000.00-4950.00%
GOOGL220819C021800002022-07-14 11:44AM EDT2,180.00139.000.000.000.00-512450.00%
GOOGL220819C021850002022-07-14 9:40AM EDT2,185.00122.000.000.000.00-4550.00%
GOOGL220819C021900002022-07-15 3:47PM EDT2,190.00135.180.000.000.00-3550.00%
GOOGL220819C021950002022-07-14 1:35PM EDT2,195.00125.500.000.000.00-52150.00%
GOOGL220819C022000002022-07-15 3:59PM EDT2,200.00132.000.000.000.00-3848150.00%
GOOGL220819C022050002022-07-14 1:50PM EDT2,205.00123.000.000.000.00-8850.00%
GOOGL220819C022100002022-07-15 9:37AM EDT2,210.00144.000.000.000.00-13250.00%
GOOGL220819C022150002022-07-14 3:16PM EDT2,215.00117.000.000.000.00-1382250.00%
GOOGL220819C022200002022-07-14 1:11PM EDT2,220.00102.700.000.000.00-131750.00%
GOOGL220819C022250002022-07-15 2:30PM EDT2,225.00114.800.000.000.00-51450.00%
GOOGL220819C022300002022-07-15 3:41PM EDT2,230.00112.400.000.000.00-3214850.00%
GOOGL220819C022350002022-07-15 3:38PM EDT2,235.00111.000.000.000.00-61050.00%
GOOGL220819C022400002022-07-15 2:37PM EDT2,240.00107.920.000.000.00-194850.00%
GOOGL220819C022500002022-07-15 3:58PM EDT2,250.00103.100.000.000.00-11736550.00%
GOOGL220819C022550002022-07-15 3:36PM EDT2,255.00102.300.000.000.00-3531950.00%
GOOGL220819C022600002022-07-15 3:36PM EDT2,260.0099.900.000.000.00-13829650.00%
GOOGL220819C022650002022-07-15 3:29PM EDT2,265.0097.000.000.000.00-171,22650.00%
GOOGL220819C022700002022-07-15 2:52PM EDT2,270.0095.000.000.000.00-1017750.00%
GOOGL220819C022750002022-07-15 2:52PM EDT2,275.0092.700.000.000.00-38850.00%
GOOGL220819C022800002022-07-15 10:01AM EDT2,280.0096.000.000.000.00-1572450.00%
GOOGL220819C022900002022-07-15 2:25PM EDT2,290.0084.200.000.000.00-61450.00%
GOOGL220819C023000002022-07-15 3:59PM EDT2,300.0083.380.000.000.00-1792,59150.00%
GOOGL220819C023100002022-07-14 9:45AM EDT2,310.0070.000.000.000.00-12750.00%
GOOGL220819C023200002022-07-15 10:44AM EDT2,320.0079.360.000.000.00-1049650.00%
GOOGL220819C023300002022-07-14 12:49PM EDT2,330.0061.300.000.000.00-31667150.00%
GOOGL220819C023400002022-07-15 3:59PM EDT2,340.0066.600.000.000.00-176350.00%
GOOGL220819C023500002022-07-15 3:59PM EDT2,350.0063.000.000.000.00-501,08550.00%
GOOGL220819C023600002022-07-15 11:01AM EDT2,360.0063.850.000.000.00-22650.00%
GOOGL220819C023700002022-07-15 3:09PM EDT2,370.0054.700.000.000.00-122750.00%
GOOGL220819C023800002022-07-15 3:45PM EDT2,380.0053.020.000.000.00-74850.00%
GOOGL220819C023900002022-07-15 3:59PM EDT2,390.0050.820.000.000.00-1210150.00%
GOOGL220819C024000002022-07-15 3:59PM EDT2,400.0047.900.000.000.00-4651,29650.00%
GOOGL220819C024100002022-07-15 3:59PM EDT2,410.0045.220.000.000.00-148650.00%
GOOGL220819C024200002022-07-14 1:28PM EDT2,420.0040.780.000.000.00-22850.00%
GOOGL220819C024300002022-07-15 11:54AM EDT2,430.0041.500.000.000.00-261050.00%
GOOGL220819C024400002022-07-15 3:41PM EDT2,440.0036.400.000.000.00-33350.00%
GOOGL220819C024500002022-07-15 3:56PM EDT2,450.0034.400.000.000.00-618550.00%
GOOGL220819C024600002022-07-15 3:46PM EDT2,460.0032.100.000.000.00-24550.00%
GOOGL220819C024700002022-07-15 11:14AM EDT2,470.0035.010.000.000.00-12350.00%
GOOGL220819C024800002022-07-15 3:59PM EDT2,480.0029.300.000.000.00-144850.00%
GOOGL220819C024900002022-07-15 11:08AM EDT2,490.0030.290.000.000.00-23550.00%
GOOGL220819C025000002022-07-15 3:38PM EDT2,500.0025.300.000.000.00-841,92750.00%
GOOGL220819C025100002022-07-15 3:54PM EDT2,510.0023.100.000.000.00-456950.00%
GOOGL220819C025200002022-07-15 3:53PM EDT2,520.0021.280.000.000.00-10512650.00%
GOOGL220819C025300002022-07-14 11:13AM EDT2,530.0021.340.000.000.00-2650.00%
GOOGL220819C025400002022-07-15 3:39PM EDT2,540.0019.510.000.000.00-83150.00%
GOOGL220819C025500002022-07-15 3:57PM EDT2,550.0018.300.000.000.00-185750.00%
GOOGL220819C025600002022-07-15 3:48PM EDT2,560.0017.230.000.000.00-17112550.00%
GOOGL220819C025700002022-07-15 2:59PM EDT2,570.0015.500.000.000.00-12450.00%
GOOGL220819C025800002022-07-15 9:36AM EDT2,580.0020.080.000.000.00-102150.00%
GOOGL220819C025900002022-07-15 1:42PM EDT2,590.0014.730.000.000.00-33950.00%
GOOGL220819C026000002022-07-15 3:56PM EDT2,600.0013.300.000.000.00-741,42950.00%
GOOGL220819C026100002022-07-15 3:53PM EDT2,610.0012.050.000.000.00-5427050.00%
GOOGL220819C026200002022-07-15 2:14PM EDT2,620.0011.510.000.000.00-3312150.00%
GOOGL220819C026300002022-07-15 12:33PM EDT2,630.0010.800.000.000.00-27450.00%
GOOGL220819C026400002022-07-15 2:25PM EDT2,640.009.630.000.000.00-815350.00%
GOOGL220819C026500002022-07-15 3:56PM EDT2,650.009.400.000.000.00-977950.00%
GOOGL220819C026600002022-07-15 9:51AM EDT2,660.009.620.000.000.00-16450.00%
GOOGL220819C026700002022-07-15 11:44AM EDT2,670.009.200.000.000.00-15250.00%
GOOGL220819C026800002022-07-15 3:27PM EDT2,680.007.800.000.000.00-45750.00%
GOOGL220819C026900002022-07-15 3:16PM EDT2,690.007.110.000.000.00-111050.00%
GOOGL220819C027000002022-07-15 3:41PM EDT2,700.007.000.000.000.00-211,25150.00%
GOOGL220819C027100002022-07-15 11:24AM EDT2,710.007.700.000.000.00-218850.00%
GOOGL220819C027200002022-07-15 3:16PM EDT2,720.005.970.000.000.00-1612950.00%
GOOGL220819C027300002022-07-15 11:24AM EDT2,730.006.790.000.000.00-126450.00%
GOOGL220819C027400002022-07-13 11:38AM EDT2,740.008.990.000.000.00-14050.00%
GOOGL220819C027500002022-07-15 3:36PM EDT2,750.005.400.000.000.00-449550.00%
GOOGL220819C027600002022-07-08 3:33PM EDT2,760.0020.900.000.000.00-56250.00%
GOOGL220819C027700002022-07-15 11:38AM EDT2,770.005.400.000.000.00-14350.00%
GOOGL220819C027800002022-07-14 11:23AM EDT2,780.005.800.000.000.00-33050.00%
GOOGL220819C027900002022-07-15 11:46AM EDT2,790.004.500.000.000.00-210450.00%
GOOGL220819C028000002022-07-15 3:30PM EDT2,800.004.000.000.000.00-3173150.00%
GOOGL220819C029000002022-07-15 3:17PM EDT2,900.002.340.000.000.00-754050.00%
GOOGL220819C030000002022-07-15 3:15PM EDT3,000.001.590.000.000.00-5563850.00%
GOOGL220819C031000002022-07-15 3:15PM EDT3,100.001.110.000.000.00-3715250.00%
GOOGL220819C032000002022-07-15 1:40PM EDT3,200.000.900.000.000.00-324350.00%
GOOGL220819C033000002022-07-15 2:55PM EDT3,300.000.700.000.000.00-412150.00%
GOOGL220819C034000002022-07-15 11:02AM EDT3,400.000.600.000.000.00-3438350.00%
GOOGL220819C035000002022-07-15 10:02AM EDT3,500.000.590.000.000.00-239350.00%
GOOGL220819C036000002022-07-15 9:53AM EDT3,600.000.300.000.000.00-625050.00%
GOOGL220819C037000002022-07-11 9:40AM EDT3,700.000.300.000.000.00-522150.00%
GOOGL220819C038000002022-06-29 10:22AM EDT3,800.000.340.000.000.00-29450.00%
GOOGL220819C039000002022-06-28 11:05AM EDT3,900.000.450.000.000.00-216750.00%
GOOGL220819C040000002022-07-12 3:46PM EDT4,000.000.400.000.000.00-322150.00%
GOOGL220819C041000002022-06-10 3:52PM EDT4,100.000.700.006.600.00-1442,090.72%
GOOGL220819C042000002022-07-14 9:36AM EDT4,200.001.200.000.000.00-57250.00%
GOOGL220819C043000002022-06-29 9:51AM EDT4,300.000.010.000.000.00-14850.00%
GOOGL220819C044000002022-07-15 1:53PM EDT4,400.000.230.000.000.00-219450.00%
GOOGL220819C045000002022-07-12 3:51PM EDT4,500.000.250.000.000.00-151950.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220819P000500002022-08-05 12:43PM EDT50.000.010.000.030.00-51,966415.63%
GOOGL220819P000530002022-07-14 12:39PM EDT53.000.030.000.010.00--20350.00%
GOOGL220819P000560002022-07-05 11:49AM EDT56.000.050.000.000.00--14050.00%
GOOGL220819P000570002022-08-15 12:07AM EDT57.000.11--0.00---0.00%
GOOGL220819P000580002022-08-15 12:07AM EDT58.000.13-0.050.00---395.31%
GOOGL220819P000590002022-08-15 12:07AM EDT59.000.12-0.050.00---385.94%
GOOGL220819P000600002022-08-08 11:03AM EDT60.000.010.000.020.00-115,051318.75%
GOOGL220819P000620002022-08-15 12:07AM EDT62.000.14-0.050.00---360.94%
GOOGL220819P000625002022-07-27 10:50AM EDT62.500.050.000.030.00-652645315.63%
GOOGL220819P000630002022-06-30 10:19AM EDT63.000.100.000.100.00--20353.13%
GOOGL220819P000640002022-07-22 3:40PM EDT64.000.050.000.030.00-20380303.13%
GOOGL220819P000645002022-08-15 11:56AM EDT64.500.010.000.030.00-2052300.00%
GOOGL220819P000650002022-08-09 9:40AM EDT65.000.010.000.010.00-26,967268.75%
GOOGL220819P000655002022-07-15 9:56AM EDT65.500.020.000.010.00--40262.50%
GOOGL220819P000660002022-07-15 1:35PM EDT66.000.030.000.010.00--2,440262.50%
GOOGL220819P000670002022-08-15 12:07AM EDT67.000.30-0.150.00---371.88%
GOOGL220819P000675002022-06-27 2:39PM EDT67.500.070.000.300.00--40367.97%
GOOGL220819P000680002022-08-15 12:07AM EDT68.000.35-0.150.00---364.06%
GOOGL220819P000685002022-07-18 3:46PM EDT68.500.050.000.020.00--40262.50%
GOOGL220819P000690002022-07-27 9:30AM EDT69.000.020.000.030.00-180268.75%
GOOGL220819P000695002022-07-18 2:48PM EDT69.500.050.000.030.00--2265.63%
GOOGL220819P000700002022-08-16 9:46AM EDT70.000.010.000.020.00-104,635253.13%
GOOGL220819P000705002022-07-26 3:39PM EDT70.500.050.000.030.00-1025259.38%
GOOGL220819P000710002022-07-26 3:41PM EDT71.000.050.000.030.00-451,151256.25%
GOOGL220819P000715002022-06-28 1:54PM EDT71.500.170.000.150.00--20304.69%
GOOGL220819P000720002022-07-26 9:48AM EDT72.000.050.000.030.00-14279250.00%
GOOGL220819P000725002022-07-26 10:11AM EDT72.500.050.000.030.00-1657246.88%
GOOGL220819P000730002022-08-03 9:49AM EDT73.000.010.000.030.00-20231243.75%
GOOGL220819P000735002022-07-19 12:41PM EDT73.500.050.000.010.00--5218.75%
GOOGL220819P000740002022-07-26 3:38PM EDT74.000.100.000.030.00-11,204237.50%
GOOGL220819P000750002022-08-10 10:05AM EDT75.000.010.000.020.00-14012,100225.00%
GOOGL220819P000760002022-07-27 9:30AM EDT76.000.050.000.030.00-20750225.00%
GOOGL220819P000765002022-07-25 3:20PM EDT76.500.100.000.030.00--1221.88%
GOOGL220819P000770002022-07-27 2:27PM EDT77.000.050.000.030.00-201,143218.75%
GOOGL220819P000775002022-07-28 9:57AM EDT77.500.050.000.020.00-209,623209.38%
GOOGL220819P000780002022-07-27 9:30AM EDT78.000.120.000.030.00-5846215.63%
GOOGL220819P000785002022-07-22 12:36PM EDT78.500.150.000.030.00-179212.50%
GOOGL220819P000790002022-08-03 2:01PM EDT79.000.020.000.030.00-11,237209.38%
GOOGL220819P000795002022-08-12 12:47PM EDT79.500.010.000.030.00-10823206.25%
GOOGL220819P000800002022-08-05 11:59AM EDT80.000.010.000.030.00-52,293203.13%
GOOGL220819P000805002022-08-02 2:59PM EDT80.500.020.000.030.00-1020199.22%
GOOGL220819P000810002022-07-22 1:08PM EDT81.000.220.000.030.00-10697196.88%
GOOGL220819P000815002022-07-25 12:03PM EDT81.500.200.000.030.00-45193.75%
GOOGL220819P000820002022-08-10 12:27PM EDT82.000.010.000.030.00-20804190.63%
GOOGL220819P000825002022-08-11 10:40AM EDT82.500.010.000.030.00-5188187.50%
GOOGL220819P000830002022-08-10 9:30AM EDT83.000.020.000.030.00-205,214185.94%
GOOGL220819P000835002022-07-21 10:29AM EDT83.500.200.000.030.00-11,482182.81%
GOOGL220819P000840002022-08-12 9:55AM EDT84.000.010.000.030.00-201,483181.25%
GOOGL220819P000845002022-08-05 10:55AM EDT84.500.010.000.030.00-199178.13%
GOOGL220819P000850002022-08-17 9:52AM EDT85.000.010.000.030.00-93,629175.00%
GOOGL220819P000855002022-08-11 2:37PM EDT85.500.010.000.030.00-115199171.88%
GOOGL220819P000860002022-08-11 3:00PM EDT86.000.010.000.030.00-2501,621168.75%
GOOGL220819P000865002022-08-11 2:42PM EDT86.500.010.000.030.00-1227165.63%
GOOGL220819P000870002022-08-10 12:27PM EDT87.000.010.000.030.00-431,545164.06%
GOOGL220819P000875002022-08-10 9:55AM EDT87.500.010.000.030.00-21916162.50%
GOOGL220819P000880002022-08-10 3:28PM EDT88.000.010.000.030.00-2251,950159.38%
GOOGL220819P000885002022-08-11 2:59PM EDT88.500.010.000.030.00-3628156.25%
GOOGL220819P000890002022-08-10 3:28PM EDT89.000.010.000.030.00-492,020153.13%
GOOGL220819P000895002022-08-12 9:39AM EDT89.500.010.000.030.00-6681150.00%
GOOGL220819P000900002022-08-18 12:30PM EDT90.000.010.000.020.00-204,855142.19%
GOOGL220819P000905002022-08-10 11:51AM EDT90.500.010.000.030.00-52380145.31%
GOOGL220819P000910002022-08-09 1:37PM EDT91.000.030.000.030.00-42,865143.75%
GOOGL220819P000915002022-08-18 2:06PM EDT91.500.010.000.030.00-20618140.63%
GOOGL220819P000920002022-08-15 2:24PM EDT92.000.010.000.030.00-16,439137.50%
GOOGL220819P000925002022-08-16 11:50AM EDT92.500.010.000.030.00-52,066135.94%
GOOGL220819P000930002022-08-17 9:33AM EDT93.000.040.000.030.00-432,276132.81%
GOOGL220819P000935002022-08-11 10:17AM EDT93.500.010.000.030.00-1307131.25%
GOOGL220819P000940002022-08-17 1:02PM EDT94.000.010.000.030.00-11,502128.13%
GOOGL220819P000945002022-08-15 9:56AM EDT94.500.010.000.030.00-104,763125.00%
GOOGL220819P000950002022-08-18 3:26PM EDT95.000.010.000.010.00-16124,598109.38%
GOOGL220819P000955002022-08-12 3:40PM EDT95.500.010.000.030.00-171,631120.31%
GOOGL220819P000960002022-08-16 11:58AM EDT96.000.010.000.030.00-123,103118.75%
GOOGL220819P000965002022-08-15 10:22AM EDT96.500.010.000.030.00-1361,964115.63%
GOOGL220819P000970002022-08-17 10:34AM EDT97.000.010.000.030.00-12,584112.50%
GOOGL220819P000975002022-08-18 1:41PM EDT97.500.010.000.03-0.01-50.00%11,161110.94%
GOOGL220819P000980002022-08-18 2:17PM EDT98.000.030.000.02+0.02+200.00%492,747103.13%
GOOGL220819P000985002022-08-15 11:11AM EDT98.500.010.000.030.00-21,541106.25%
GOOGL220819P000990002022-08-18 10:11AM EDT99.000.010.000.030.00-12,867103.13%
GOOGL220819P000995002022-08-12 1:34PM EDT99.500.020.000.030.00-21,119101.56%
GOOGL220819P001000002022-08-18 3:42PM EDT100.000.010.000.010.00-760,29287.50%
GOOGL220819P001005002022-08-17 3:17PM EDT100.500.010.000.030.00-627096.09%
GOOGL220819P001010002022-08-17 11:03AM EDT101.000.010.000.030.00-114,39693.75%
GOOGL220819P001012502022-08-17 10:39AM EDT101.250.010.000.030.00-501,84892.19%
GOOGL220819P001015002022-08-10 11:40AM EDT101.500.030.000.030.00-281190.63%
GOOGL220819P001017502022-08-10 11:26AM EDT101.750.040.000.030.00-21,25590.63%
GOOGL220819P001020002022-08-18 1:51PM EDT102.000.010.000.030.00-32,91289.06%
GOOGL220819P001022502022-08-15 11:40AM EDT102.250.010.000.010.00-137378.13%
GOOGL220819P001025002022-08-17 11:08AM EDT102.500.010.000.030.00-52,80985.94%
GOOGL220819P001027502022-08-15 11:45AM EDT102.750.010.000.030.00-11,55185.94%
GOOGL220819P001030002022-08-17 3:17PM EDT103.000.010.000.030.00-21,66084.38%
GOOGL220819P001032502022-08-15 3:39PM EDT103.250.020.000.030.00-375082.81%
GOOGL220819P001035002022-08-15 2:46PM EDT103.500.010.000.030.00-51,13981.25%
GOOGL220819P001037502022-08-16 3:30PM EDT103.750.010.000.030.00-3254680.47%
GOOGL220819P001040002022-08-16 3:11PM EDT104.000.010.000.010.00-775171.88%
GOOGL220819P001042502022-08-16 9:39AM EDT104.250.010.000.030.00-377878.13%
GOOGL220819P001045002022-08-16 3:21PM EDT104.500.010.000.030.00-8001,65376.56%
GOOGL220819P001047502022-08-17 9:33AM EDT104.750.010.000.030.00-182975.78%
GOOGL220819P001050002022-08-18 11:15AM EDT105.000.010.000.010.00-1116,59865.63%
GOOGL220819P001052502022-08-15 11:58AM EDT105.250.010.000.020.00-101,92870.31%
GOOGL220819P001055002022-08-12 2:20PM EDT105.500.020.000.030.00-391,83471.88%
GOOGL220819P001057502022-08-17 10:16AM EDT105.750.010.000.030.00-11,75771.09%
GOOGL220819P001060002022-08-18 10:46AM EDT106.000.010.000.030.00-33,02270.31%
GOOGL220819P001062502022-08-17 10:44AM EDT106.250.010.000.030.00-663668.75%
GOOGL220819P001065002022-08-17 1:34PM EDT106.500.010.000.030.00-388967.19%
GOOGL220819P001067502022-08-18 2:24PM EDT106.750.010.000.030.00-387366.41%
GOOGL220819P001070002022-08-17 3:58PM EDT107.000.020.000.030.00-301,11165.63%
GOOGL220819P001072502022-08-18 1:07PM EDT107.250.010.000.030.00-11,16564.06%
GOOGL220819P001075002022-08-18 1:07PM EDT107.500.020.000.03+0.01+100.00%13,77063.28%
GOOGL220819P001077502022-08-12 11:30AM EDT107.750.040.000.030.00-19076861.72%
GOOGL220819P001080002022-08-18 3:33PM EDT108.000.010.000.02-0.01-50.00%1513,95657.81%
GOOGL220819P001082502022-08-16 2:46PM EDT108.250.010.000.030.00-21,30459.38%
GOOGL220819P001085002022-08-17 3:18PM EDT108.500.020.000.030.00-801,20558.59%
GOOGL220819P001087502022-08-17 2:59PM EDT108.750.020.000.030.00-1052,60757.03%
GOOGL220819P001090002022-08-17 11:05AM EDT109.000.020.000.030.00-402,02556.25%
GOOGL220819P001092502022-08-16 2:18PM EDT109.250.010.000.030.00-11,92654.69%
GOOGL220819P001095002022-08-18 10:06AM EDT109.500.010.000.03-0.01-50.00%11,51553.91%
GOOGL220819P001097502022-08-15 2:30PM EDT109.750.010.000.030.00-51,27152.34%
GOOGL220819P001100002022-08-18 2:54PM EDT110.000.010.000.03-0.01-50.00%3716,30951.56%
GOOGL220819P001102502022-08-17 3:53PM EDT110.250.010.000.030.00-11,17550.00%
GOOGL220819P001105002022-08-16 1:42PM EDT110.500.010.000.030.00-22,02653.91%
GOOGL220819P001107502022-08-18 3:43PM EDT110.750.010.000.03-0.01-50.00%492,22352.73%
GOOGL220819P001110002022-08-18 1:08PM EDT111.000.010.000.030.00-155,80351.56%
GOOGL220819P001112502022-08-17 11:29AM EDT111.250.020.000.030.00-189,20550.39%
GOOGL220819P001115002022-08-17 11:07AM EDT111.500.020.000.010.00-45,95142.19%
GOOGL220819P001117502022-08-18 1:37PM EDT111.750.010.000.03-0.01-50.00%11,06247.66%
GOOGL220819P001120002022-08-18 1:56PM EDT112.000.010.000.03-0.02-66.67%261,94846.48%
GOOGL220819P001125002022-08-18 11:54AM EDT112.500.010.000.01-0.01-50.00%12,14637.50%
GOOGL220819P001127502022-08-17 2:49PM EDT112.750.020.000.030.00-17,54142.58%
GOOGL220819P001130002022-08-18 3:41PM EDT113.000.010.000.03-0.03-75.00%605,47241.41%
GOOGL220819P001132502022-08-18 10:28AM EDT113.250.020.000.03-0.02-50.00%112,24940.23%
GOOGL220819P001135002022-08-18 2:44PM EDT113.500.010.000.02-0.03-75.00%1,2471,88636.72%
GOOGL220819P001137502022-08-18 2:34PM EDT113.750.020.010.04-0.01-33.33%2362,49039.45%
GOOGL220819P001140002022-08-18 3:55PM EDT114.000.020.010.04-0.03-60.00%2672,13638.28%
GOOGL220819P001145002022-08-18 12:43PM EDT114.500.030.000.04-0.03-50.00%512,57935.55%
GOOGL220819P001150002022-08-18 3:59PM EDT115.000.020.010.02-0.06-75.00%97619,66629.30%
GOOGL220819P001155002022-08-18 3:22PM EDT115.500.020.010.05-0.07-77.78%1052,27131.45%
GOOGL220819P001160002022-08-18 3:59PM EDT116.000.030.020.03-0.11-78.57%1,3694,39926.17%
GOOGL220819P001165002022-08-18 3:57PM EDT116.500.060.030.05-0.14-70.00%4532,95425.78%
GOOGL220819P001170002022-08-18 3:56PM EDT117.000.070.050.07-0.20-74.07%8383,81924.81%
GOOGL220819P001175002022-08-18 3:59PM EDT117.500.090.080.10-0.26-74.29%5,6122,34523.83%
GOOGL220819P001180002022-08-18 3:59PM EDT118.000.140.110.14-0.37-72.55%8,8034,35222.66%
GOOGL220819P001185002022-08-18 3:58PM EDT118.500.230.190.21-0.40-63.49%1,9371,82621.97%
GOOGL220819P001190002022-08-18 3:59PM EDT119.000.320.290.34-0.52-61.90%11,6203,97622.41%
GOOGL220819P001195002022-08-18 3:59PM EDT119.500.460.430.49-0.60-56.60%2,6312,43222.02%
GOOGL220819P001200002022-08-18 3:59PM EDT120.000.670.630.68-0.63-48.46%11,29613,53121.49%
GOOGL220819P001205002022-08-18 3:59PM EDT120.500.970.880.93-0.58-37.42%4,8472,35321.19%
GOOGL220819P001210002022-08-18 3:57PM EDT121.001.291.161.26-0.63-32.81%2,1362,19221.78%
GOOGL220819P001215002022-08-18 3:56PM EDT121.501.671.521.64-0.48-22.33%4672,14222.61%
GOOGL220819P001220002022-08-18 3:55PM EDT122.002.061.932.06-0.61-22.85%3771,85323.73%
GOOGL220819P001225002022-08-18 3:58PM EDT122.502.542.372.52-0.61-19.37%2451,49225.78%
GOOGL220819P001230002022-08-18 3:55PM EDT123.002.942.833.05-0.46-13.53%991,24430.71%
GOOGL220819P001235002022-08-18 3:54PM EDT123.503.302.904.30-0.65-16.46%1472462.70%
GOOGL220819P001240002022-08-18 3:33PM EDT124.003.253.305.20-0.85-20.73%2471,14180.18%
GOOGL220819P001245002022-08-18 12:25PM EDT124.504.603.755.00+0.85+22.67%469260.55%
GOOGL220819P001250002022-08-18 3:56PM EDT125.004.954.205.70+0.30+6.45%1625,93771.92%
GOOGL220819P001255002022-08-18 3:54PM EDT125.505.405.255.55+0.35+6.93%12912047.17%
GOOGL220819P001260002022-08-18 1:05PM EDT126.006.105.756.05+0.95+18.45%6024550.20%
GOOGL220819P001265002022-08-18 1:40PM EDT126.506.156.256.50+0.15+2.50%652149.81%
GOOGL220819P001270002022-08-18 2:08PM EDT127.006.706.757.05-0.15-2.19%804156.25%
GOOGL220819P001275002022-08-18 2:08PM EDT127.507.256.608.20+0.25+3.57%3117991.02%
GOOGL220819P001280002022-08-18 1:14PM EDT128.008.007.758.05+0.50+6.67%4212062.01%
GOOGL220819P001285002022-08-18 2:32PM EDT128.508.007.709.20+0.45+5.96%233556.45%
GOOGL220819P001290002022-08-18 1:20PM EDT129.008.858.759.10+0.50+5.99%4120256.25%
GOOGL220819P001295002022-08-18 1:13PM EDT129.509.458.6510.35+2.00+26.85%172066.31%
GOOGL220819P001300002022-08-18 2:54PM EDT130.009.369.7510.05-1.14-10.86%6811557.81%
GOOGL220819P001305002022-08-18 1:43PM EDT130.5010.1510.2510.60+1.00+10.93%4840663.67%
GOOGL220819P001310002022-08-18 1:13PM EDT131.0010.959.1512.05-0.33-2.93%92240130.08%
GOOGL220819P001315002022-08-18 12:21PM EDT131.5011.2510.4012.60+0.99+9.65%122076.56%
GOOGL220819P001320002022-08-18 12:21PM EDT132.0011.8010.7512.30-0.15-1.26%120100.98%
GOOGL220819P001325002022-08-18 11:43AM EDT132.5012.0511.4012.85-1.15-8.71%277106.84%
GOOGL220819P001330002022-08-18 11:43AM EDT133.0012.5511.1514.30-1.50-10.68%322153.91%
GOOGL220819P001335002022-08-18 11:43AM EDT133.5013.0512.5514.15-1.30-9.06%14061.72%
GOOGL220819P001340002022-08-18 11:43AM EDT134.0013.5512.3015.05+1.35+11.07%90150.20%
GOOGL220819P001345002022-08-18 11:43AM EDT134.5014.0512.7515.75+0.05+0.36%60161.91%
GOOGL220819P001350002022-08-18 10:50AM EDT135.0015.0513.4516.05-0.65-4.14%920156.64%
GOOGL220819P001355002022-08-18 10:57AM EDT135.5015.8013.6016.75-0.70-4.24%60168.46%
GOOGL220819P001360002022-08-18 11:16AM EDT136.0015.6014.6516.65-0.75-4.59%130143.65%
GOOGL220819P001365002022-08-18 11:12AM EDT136.5016.0015.2516.90-1.00-5.88%1620132.32%
GOOGL220819P001370002022-08-18 10:50AM EDT137.0017.0515.3017.85-0.25-1.45%85159.57%
GOOGL220819P001375002022-08-18 10:50AM EDT137.5017.5515.7518.85-0.75-4.10%821185.45%
GOOGL220819P001380002022-08-10 3:43PM EDT138.0018.3516.2519.400.00-90190.72%
GOOGL220819P001385002022-08-10 9:55AM EDT138.5019.1516.8019.800.00-170189.45%
GOOGL220819P001390002022-08-10 9:38AM EDT139.0020.2017.4520.050.00-50181.05%
GOOGL220819P001395002022-08-10 9:35AM EDT139.5020.6017.5021.000.00-90204.25%
GOOGL220819P001400002022-08-15 11:45AM EDT140.0018.2018.3520.850.00-31,203176.95%
GOOGL220819P001425002022-08-10 1:56PM EDT142.5022.6020.7524.000.00--0103.13%
GOOGL220819P001450002022-08-10 3:30PM EDT145.0025.4023.2026.300.00-240227.25%
GOOGL220819P001475002022-08-10 9:32AM EDT147.5028.4025.7029.250.00-20143.55%
GOOGL220819P001500002022-08-12 1:52PM EDT150.0029.3527.9532.100.00-4040160.94%
GOOGL220819P001550002022-08-10 10:14AM EDT155.0036.1033.0037.000.00-130175.78%
GOOGL220819P001600002022-08-16 2:33PM EDT160.0038.0138.0042.000.00-240193.75%
GOOGL220819P001650002022-07-05 1:29PM EDT165.0053.5145.1048.750.00--0357.91%
GOOGL220819P001700002022-08-10 9:59AM EDT170.0050.7547.9551.900.00-10208.59%
GOOGL220819P001750002022-08-15 12:07AM EDT175.0060.6561.3071.000.00---738.28%
GOOGL220819P001800002022-08-10 10:11AM EDT180.0060.6557.5062.350.00-180237.50%
GOOGL220819P001850002022-08-10 9:55AM EDT185.0065.6562.5067.350.00-130251.17%
GOOGL220819P001900002022-08-10 9:33AM EDT190.0070.8067.5072.350.00--0264.06%
GOOGL220819P001950002022-08-10 9:46AM EDT195.0075.9572.9077.000.00-20285.16%
GOOGL220819P002000002022-08-10 10:01AM EDT200.0080.7077.7582.000.00--0265.63%
GOOGL220819P002050002022-08-10 9:35AM EDT205.0086.0583.1586.800.00-10317.19%
GOOGL220819P002100002022-08-10 9:45AM EDT210.0091.0088.0592.300.00-20372.27%
GOOGL220819P002150002022-08-18 11:20AM EDT215.0094.5093.0097.05+0.05+0.05%24354.69%
GOOGL220819P002200002022-08-18 11:11AM EDT220.0099.9599.00102.050.00-13445.51%
GOOGL220819P002250002022-08-18 11:13AM EDT225.00104.45104.00107.05-0.05-0.05%28458.20%
GOOGL220819P010000002022-07-15 12:22PM EDT1,000.000.240.000.000.00-41080.00%
GOOGL220819P010600002022-07-14 12:39PM EDT1,060.000.600.000.000.00-110.00%
GOOGL220819P010800002022-07-15 9:46AM EDT1,080.000.050.000.000.00-230.00%
GOOGL220819P011000002022-07-15 9:46AM EDT1,100.000.050.000.000.00-1460.00%
GOOGL220819P011200002022-07-05 11:49AM EDT1,120.000.900.000.000.00-170.00%
GOOGL220819P011400002022-06-16 3:38PM EDT1,140.002.200.001.450.00-10110.00%
GOOGL220819P011600002022-05-18 12:16PM EDT1,160.002.501.552.150.00-180.00%
GOOGL220819P011800002022-05-23 3:56PM EDT1,180.002.300.802.950.00-1180.00%
GOOGL220819P012000002022-07-13 3:57PM EDT1,200.000.550.000.000.00-52630.00%
GOOGL220819P012400002022-06-10 1:04PM EDT1,240.002.700.006.800.00--10.00%
GOOGL220819P012500002022-07-05 2:37PM EDT1,250.000.950.000.000.00-2360.00%
GOOGL220819P012600002022-06-30 10:19AM EDT1,260.001.900.000.000.00--10.00%
GOOGL220819P012800002022-07-15 9:53AM EDT1,280.000.280.000.000.00-2190.00%
GOOGL220819P012900002022-07-15 9:52AM EDT1,290.000.300.000.000.00-230.00%
GOOGL220819P013000002022-07-15 9:44AM EDT1,300.000.540.000.000.00-13780.00%
GOOGL220819P013200002022-07-15 1:35PM EDT1,320.000.550.000.000.00-81220.00%
GOOGL220819P013400002022-06-14 3:13PM EDT1,340.005.900.401.750.00-190.00%
GOOGL220819P013500002022-06-27 2:39PM EDT1,350.001.300.000.000.00--20.00%
GOOGL220819P013600002022-06-14 9:32AM EDT1,360.006.900.000.000.00-1240.00%
GOOGL220819P013800002022-07-15 9:33AM EDT1,380.000.850.000.000.00-240.00%
GOOGL220819P014000002022-07-15 11:27AM EDT1,400.000.890.000.000.00-12340.00%
GOOGL220819P014100002022-07-01 9:37AM EDT1,410.004.800.000.000.00-110.00%
GOOGL220819P014200002022-06-23 3:05PM EDT1,420.003.900.000.000.00-40620.00%
GOOGL220819P014300002022-06-28 1:54PM EDT1,430.003.350.000.000.00-110.00%
GOOGL220819P014400002022-06-17 2:26PM EDT1,440.007.330.000.000.00-120.00%
GOOGL220819P014500002022-07-15 3:52PM EDT1,450.001.250.000.000.00-5270.00%
GOOGL220819P014600002022-07-13 3:41PM EDT1,460.001.750.000.000.00-1100.00%
GOOGL220819P014800002022-07-13 1:01PM EDT1,480.002.150.000.000.00-53600.00%
GOOGL220819P015000002022-07-15 3:18PM EDT1,500.001.720.000.000.00-85720.00%
GOOGL220819P015200002022-06-08 1:30PM EDT1,520.005.901.702.450.00-1370.00%
GOOGL220819P015400002022-07-12 2:31PM EDT1,540.002.350.000.000.00-26580.00%
GOOGL220819P015500002022-07-15 3:53PM EDT1,550.002.500.000.000.00-14800.00%
GOOGL220819P015600002022-06-09 11:48AM EDT1,560.006.502.102.950.00-1220.00%
GOOGL220819P015700002022-07-01 2:09PM EDT1,570.0010.000.000.000.00-220.00%
GOOGL220819P015800002022-07-13 10:30AM EDT1,580.003.900.000.000.00-2610.00%
GOOGL220819P015900002022-07-01 1:47PM EDT1,590.0010.900.000.000.00-660.00%
GOOGL220819P016000002022-07-15 2:51PM EDT1,600.003.300.000.000.00-31080.00%
GOOGL220819P016200002022-07-01 2:21PM EDT1,620.0012.300.000.000.00-1330.00%
GOOGL220819P016400002022-06-24 10:23AM EDT1,640.007.450.000.000.00-1420.00%
GOOGL220819P016500002022-07-15 10:31AM EDT1,650.004.520.000.000.00-6100.00%
GOOGL220819P016600002022-07-15 12:03PM EDT1,660.004.800.000.000.00-12610.00%
GOOGL220819P016700002022-07-05 1:49PM EDT1,670.0012.100.000.000.00-1720.00%
GOOGL220819P016800002022-07-14 9:37AM EDT1,680.009.300.000.000.00-1740.00%
GOOGL220819P016900002022-07-05 11:17AM EDT1,690.0016.700.000.000.00-220.00%
GOOGL220819P017000002022-07-15 3:51PM EDT1,700.006.300.000.000.00-511630.00%
GOOGL220819P017200002022-07-15 10:32AM EDT1,720.006.700.000.000.00-10690.00%
GOOGL220819P017300002022-06-27 1:31PM EDT1,730.0011.000.000.000.00--60.00%
GOOGL220819P017400002022-07-07 10:32AM EDT1,740.009.000.000.000.00-1710.00%
GOOGL220819P017500002022-07-15 10:11AM EDT1,750.008.510.000.000.00-2490.00%
GOOGL220819P017600002022-07-13 2:01PM EDT1,760.0011.800.000.000.00-5700.00%
GOOGL220819P017700002022-07-15 3:16PM EDT1,770.009.490.000.000.00-11140.00%
GOOGL220819P017800002022-07-15 3:59PM EDT1,780.009.800.000.000.00-2940.00%
GOOGL220819P017900002022-07-15 10:43AM EDT1,790.0010.500.000.000.00-290.00%
GOOGL220819P018000002022-07-15 3:16PM EDT1,800.0011.250.000.000.00-422220.00%
GOOGL220819P018100002022-07-13 1:29PM EDT1,810.0014.070.000.000.00-5120.00%
GOOGL220819P018200002022-07-15 11:44AM EDT1,820.0011.700.000.000.00-201420.00%
GOOGL220819P018300002022-07-15 11:50AM EDT1,830.0012.800.000.000.00-2140.00%
GOOGL220819P018400002022-07-15 3:42PM EDT1,840.0014.500.000.000.00-353160.00%
GOOGL220819P018500002022-07-15 2:22PM EDT1,850.0015.380.000.000.00-71060.00%
GOOGL220819P018600002022-07-15 1:25PM EDT1,860.0015.750.000.000.00-61160.00%
GOOGL220819P018700002022-07-15 1:25PM EDT1,870.0016.660.000.000.00-2160.00%
GOOGL220819P018800002022-07-15 3:42PM EDT1,880.0018.300.000.000.00-4740.00%
GOOGL220819P018900002022-07-15 3:49PM EDT1,890.0019.100.000.000.00-2612160.00%
GOOGL220819P019000002022-07-15 3:42PM EDT1,900.0020.500.000.000.00-541,5090.00%
GOOGL220819P019100002022-07-15 1:09PM EDT1,910.0020.800.000.000.00-5810.00%
GOOGL220819P019200002022-07-15 10:00AM EDT1,920.0023.800.000.000.00-41620.00%
GOOGL220819P019300002022-07-15 1:33PM EDT1,930.0023.100.000.000.00-6980.00%
GOOGL220819P019400002022-07-15 3:39PM EDT1,940.0025.620.000.000.00-151430.00%
GOOGL220819P019500002022-07-15 3:39PM EDT1,950.0027.080.000.000.00-18690.00%
GOOGL220819P019600002022-07-15 2:39PM EDT1,960.0028.190.000.000.00-111220.00%
GOOGL220819P019700002022-07-15 1:32PM EDT1,970.0028.980.000.000.00-74810.00%
GOOGL220819P019800002022-07-15 2:14PM EDT1,980.0031.540.000.000.00-61550.00%
GOOGL220819P019900002022-07-15 3:55PM EDT1,990.0033.220.000.000.00-20690.00%
GOOGL220819P020000002022-07-15 3:47PM EDT2,000.0035.300.000.000.00-761,2160.00%
GOOGL220819P020100002022-07-15 1:30PM EDT2,010.0035.890.000.000.00-190.00%
GOOGL220819P020200002022-07-15 3:53PM EDT2,020.0040.660.000.000.00-2580.00%
GOOGL220819P020250002022-07-15 3:02PM EDT2,025.0039.900.000.000.00-6620.00%
GOOGL220819P020300002022-07-15 3:53PM EDT2,030.0042.850.000.000.00-7200.00%
GOOGL220819P020350002022-07-15 11:37AM EDT2,035.0039.400.000.000.00-160.00%
GOOGL220819P020400002022-07-15 11:09AM EDT2,040.0041.100.000.000.00-1690.00%
GOOGL220819P020450002022-07-15 9:32AM EDT2,045.0042.250.000.000.00-180.00%
GOOGL220819P020500002022-07-15 3:59PM EDT2,050.0044.060.000.000.00-81210.00%
GOOGL220819P020550002022-07-15 11:46AM EDT2,055.0044.500.000.000.00-2110.00%
GOOGL220819P020600002022-07-15 3:28PM EDT2,060.0048.050.000.000.00-4710.00%
GOOGL220819P020650002022-07-14 10:51AM EDT2,065.0066.360.000.000.00-590.00%
GOOGL220819P020700002022-07-15 12:10PM EDT2,070.0050.600.000.000.00-2780.00%
GOOGL220819P020750002022-07-15 3:44PM EDT2,075.0052.730.000.000.00-1100.00%
GOOGL220819P020800002022-07-15 11:47AM EDT2,080.0050.000.000.000.00-3230.00%
GOOGL220819P020850002022-07-11 11:21AM EDT2,085.0042.410.000.000.00-1300.00%
GOOGL220819P020900002022-07-15 3:55PM EDT2,090.0056.680.000.000.00-27480.00%
GOOGL220819P020950002022-07-15 9:30AM EDT2,095.0057.600.000.000.00-2110.00%
GOOGL220819P021000002022-07-15 3:57PM EDT2,100.0059.300.000.000.00-867680.00%
GOOGL220819P021050002022-07-14 10:58AM EDT2,105.0078.400.000.000.00-2410.00%
GOOGL220819P021100002022-07-15 12:08PM EDT2,110.0062.000.000.000.00-2300.00%
GOOGL220819P021150002022-07-12 10:04AM EDT2,115.0056.200.000.000.00-1180.00%
GOOGL220819P021200002022-07-15 12:02PM EDT2,120.0063.780.000.000.00-2590.00%
GOOGL220819P021250002022-07-15 11:57AM EDT2,125.0065.000.000.000.00-290.00%
GOOGL220819P021300002022-07-14 2:17PM EDT2,130.0082.200.000.000.00-2240.00%
GOOGL220819P021350002022-07-14 9:38AM EDT2,135.0092.100.000.000.00-1140.00%
GOOGL220819P021400002022-07-15 2:59PM EDT2,140.0071.620.000.000.00-1230.00%
GOOGL220819P021450002022-07-15 12:33PM EDT2,145.0075.000.000.000.00-1390.00%
GOOGL220819P021500002022-07-15 3:56PM EDT2,150.0076.300.000.000.00-192970.00%
GOOGL220819P021550002022-07-15 10:19AM EDT2,155.0073.750.000.000.00-3440.00%
GOOGL220819P021600002022-07-15 2:17PM EDT2,160.0079.950.000.000.00-101350.00%
GOOGL220819P021650002022-07-14 2:19PM EDT2,165.0095.100.000.000.00-29360.00%
GOOGL220819P021700002022-07-14 1:18PM EDT2,170.00104.900.000.000.00-23330.00%
GOOGL220819P021750002022-07-14 9:36AM EDT2,175.00109.900.000.000.00-181440.00%
GOOGL220819P021800002022-07-14 2:49PM EDT2,180.00100.150.000.000.00-63620.00%
GOOGL220819P021850002022-07-14 1:55PM EDT2,185.00106.700.000.000.00-31250.00%
GOOGL220819P021900002022-07-15 2:51PM EDT2,190.0089.950.000.000.00-3530.00%
GOOGL220819P021950002022-07-15 10:58AM EDT2,195.0089.580.000.000.00-3280.00%
GOOGL220819P022000002022-07-15 3:34PM EDT2,200.0096.190.000.000.00-278190.00%
GOOGL220819P022050002022-07-15 10:58AM EDT2,205.0093.720.000.000.00-6560.00%
GOOGL220819P022100002022-07-15 3:36PM EDT2,210.00101.000.000.000.00-11230.00%
GOOGL220819P022150002022-07-15 2:52PM EDT2,215.00100.900.000.000.00-10420.00%
GOOGL220819P022200002022-07-15 3:03PM EDT2,220.00105.700.000.000.00-95480.00%
GOOGL220819P022250002022-07-15 2:52PM EDT2,225.00105.500.000.000.00-174510.00%
GOOGL220819P022300002022-07-15 3:59PM EDT2,230.00108.400.000.000.00-574390.00%
GOOGL220819P022350002022-07-15 3:36PM EDT2,235.00112.790.000.000.00-10230.00%
GOOGL220819P022400002022-07-15 3:36PM EDT2,240.00115.200.000.000.00-12450.00%
GOOGL220819P022500002022-07-15 2:55PM EDT2,250.00118.390.000.000.00-271680.00%
GOOGL220819P022550002022-07-13 3:01PM EDT2,255.00122.980.000.000.00-2823780.00%
GOOGL220819P022600002022-07-15 3:55PM EDT2,260.00124.000.000.000.00-1152840.00%
GOOGL220819P022650002022-07-15 11:17AM EDT2,265.00119.200.000.000.00-61,0370.00%
GOOGL220819P022700002022-07-14 3:16PM EDT2,270.00144.500.000.000.00-18530.00%
GOOGL220819P022750002022-07-15 3:51PM EDT2,275.00135.180.000.000.00-11540.00%
GOOGL220819P022800002022-07-15 2:17PM EDT2,280.00136.050.000.000.00-10320.00%
GOOGL220819P022900002022-07-15 11:13AM EDT2,290.00132.200.000.000.00-6650.00%
GOOGL220819P023000002022-07-15 3:59PM EDT2,300.00144.000.000.000.00-691,0350.00%
GOOGL220819P023100002022-07-14 9:51AM EDT2,310.00183.680.000.000.00-6420.00%
GOOGL220819P023200002022-07-15 3:51PM EDT2,320.00161.570.000.000.00-11810.00%
GOOGL220819P023300002022-07-14 9:43AM EDT2,330.00200.000.000.000.00-1800.00%
GOOGL220819P023400002022-07-14 1:31PM EDT2,340.00193.980.000.000.00-1530.00%
GOOGL220819P023500002022-07-15 3:44PM EDT2,350.00179.480.000.000.00-2700.00%
GOOGL220819P023600002022-07-15 12:41PM EDT2,360.00185.900.000.000.00-2580.00%
GOOGL220819P023700002022-07-13 2:03PM EDT2,370.00199.300.000.000.00-2240.00%
GOOGL220819P023800002022-07-14 10:51AM EDT2,380.00226.530.000.000.00-16350.00%
GOOGL220819P023900002022-07-14 9:51AM EDT2,390.00239.490.000.000.00-3100.00%
GOOGL220819P024000002022-07-15 3:42PM EDT2,400.00215.000.000.000.00-51,3600.00%
GOOGL220819P024100002022-07-07 3:28PM EDT2,410.00146.100.000.000.00-11140.00%
GOOGL220819P024200002022-07-07 12:29PM EDT2,420.00166.610.000.000.00-230.00%
GOOGL220819P024300002022-07-14 3:39PM EDT2,430.00251.890.000.000.00-17220.00%
GOOGL220819P024400002022-07-12 2:56PM EDT2,440.00201.320.000.000.00-150.00%
GOOGL220819P024500002022-07-14 2:14PM EDT2,450.00274.200.000.000.00-6200.00%
GOOGL220819P024600002022-07-15 3:30PM EDT2,460.00261.600.000.000.00-130.00%
GOOGL220819P025000002022-07-15 11:50AM EDT2,500.00282.820.000.000.00-14720.00%
GOOGL220819P025100002022-07-12 12:43PM EDT2,510.00239.400.000.000.00-130.00%
GOOGL220819P025200002022-07-15 11:20AM EDT2,520.00292.280.000.000.00-150.00%
GOOGL220819P025300002022-07-07 10:38AM EDT2,530.00247.720.000.000.00-220.00%
GOOGL220819P025400002022-06-27 3:58PM EDT2,540.00273.180.000.000.00--30.00%
GOOGL220819P025500002022-07-07 2:32PM EDT2,550.00230.700.000.000.00-350.00%
GOOGL220819P025600002022-07-13 2:02PM EDT2,560.00348.000.000.000.00-1160.00%
GOOGL220819P025700002022-07-11 9:34AM EDT2,570.00261.800.000.000.00--10.00%
GOOGL220819P025800002022-07-11 11:44AM EDT2,580.00281.660.000.000.00-3130.00%
GOOGL220819P026000002022-07-15 1:36PM EDT2,600.00375.050.000.000.00-51520.00%
GOOGL220819P026100002022-07-05 12:23PM EDT2,610.00419.050.000.000.00-1690.00%
GOOGL220819P026200002022-07-11 10:14AM EDT2,620.00315.990.000.000.00-3630.00%
GOOGL220819P026300002022-06-24 9:45AM EDT2,630.00355.630.000.000.00-1400.00%
GOOGL220819P026400002022-07-13 9:52AM EDT2,640.00411.730.000.000.00-2380.00%
GOOGL220819P026500002022-07-08 2:39PM EDT2,650.00295.450.000.000.00-1860.00%
GOOGL220819P026600002022-07-06 9:53AM EDT2,660.00425.000.000.000.00-5180.00%
GOOGL220819P026700002022-06-01 2:54PM EDT2,670.00408.13494.30511.500.00-6240.00%
GOOGL220819P026800002022-07-01 2:12PM EDT2,680.00537.640.000.000.00-1350.00%
GOOGL220819P026900002022-06-21 2:10PM EDT2,690.00468.670.000.000.00-2280.00%
GOOGL220819P027000002022-07-07 1:56PM EDT2,700.00357.000.000.000.00-202610.00%
GOOGL220819P027100002022-05-24 9:57AM EDT2,710.00628.00468.40476.600.00-2770.00%
GOOGL220819P027200002022-05-23 11:39AM EDT2,720.00509.20490.90507.000.00-1320.00%
GOOGL220819P027300002022-05-02 9:46AM EDT2,730.00485.02458.10471.600.00-1590.00%
GOOGL220819P027400002022-05-05 10:00AM EDT2,740.00412.00460.50479.000.00-3250.00%
GOOGL220819P027500002022-07-12 3:06PM EDT2,750.00468.810.000.000.00-5590.00%
GOOGL220819P027600002022-07-08 3:02PM EDT2,760.00391.620.000.000.00-1440.00%
GOOGL220819P027700002022-06-24 10:56AM EDT2,770.00453.280.000.000.00-1250.00%
GOOGL220819P027800002022-07-01 1:30PM EDT2,780.00639.760.000.000.00-10490.00%
GOOGL220819P027900002022-06-24 10:59AM EDT2,790.00474.500.000.000.00-5520.00%
GOOGL220819P028000002022-07-14 3:56PM EDT2,800.00602.900.000.000.00-131610.00%
GOOGL220819P029000002022-07-14 3:32PM EDT2,900.00677.670.000.000.00-8290.00%
GOOGL220819P030000002022-06-29 3:19PM EDT3,000.00775.390.000.000.00-10100.00%
GOOGL220819P031000002022-07-05 11:05AM EDT3,100.00937.910.000.000.00-100.00%
GOOGL220819P032000002022-07-13 9:30AM EDT3,200.00947.640.000.000.00-100.00%
GOOGL220819P033000002022-07-05 1:29PM EDT3,300.001,070.120.000.000.00-200.00%
GOOGL220819P034000002022-06-27 12:57PM EDT3,400.001,078.210.000.000.00-200.00%
GOOGL220819P035000002022-05-16 12:49PM EDT3,500.001,212.941,294.201,313.300.00-500.00%
GOOGL220819P036000002022-05-09 10:19AM EDT3,600.001,326.541,247.101,265.500.00-100.00%
GOOGL220819P037000002022-04-25 10:05AM EDT3,700.001,296.401,574.501,593.500.00-200.00%
GOOGL220819P038000002022-04-21 3:56PM EDT3,800.001,305.431,612.001,630.600.00-5000.00%
GOOGL220819P039000002022-07-13 9:32AM EDT3,900.001,666.900.000.000.00-100.00%
GOOGL220819P040000002022-04-29 2:05PM EDT4,000.001,679.441,744.901,763.500.00-100.00%
GOOGL220819P041000002022-03-10 4:25PM EDT4,100.001,456.031,429.001,446.000.00-28180.00%
GOOGL220819P042000002022-03-23 10:37AM EDT4,200.001,414.741,745.801,758.200.00-200.00%
GOOGL220819P043000002022-03-23 10:32AM EDT4,300.001,513.881,845.801,861.700.00--00.00%
GOOGL220819P044000002022-07-07 3:23PM EDT4,400.002,018.230.000.000.00-200.00%