UK markets close in 4 hours 3 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,179.26-54.77 (-2.45%)
At close: 04:00PM EDT
2,170.79 -8.47 (-0.39%)
Pre-market: 07:25AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220916C007000002022-06-27 1:26PM EDT700.001,625.920.000.000.00-1340.00%
GOOGL220916C007200002022-04-06 2:00PM EDT720.002,032.591,591.101,608.500.00-12268.19%
GOOGL220916C007400002022-01-12 11:31AM EDT740.002,099.702,027.302,038.600.00-22672.74%
GOOGL220916C007800002022-04-06 2:00PM EDT780.001,971.101,531.501,549.000.00-11251.05%
GOOGL220916C008000002022-04-04 9:44AM EDT800.002,062.300.000.000.00-230.00%
GOOGL220916C008200002022-05-12 3:50PM EDT820.001,428.601,399.601,418.000.00-12168.51%
GOOGL220916C008400002022-05-31 3:50PM EDT840.001,463.301,335.001,344.600.00-1276.73%
GOOGL220916C008600002022-04-06 2:00PM EDT860.001,892.201,452.301,469.300.00-12230.60%
GOOGL220916C009000002022-06-27 1:26PM EDT900.001,427.180.000.000.00-1220.00%
GOOGL220916C009200002021-12-06 10:50AM EDT920.001,903.001,910.001,923.300.00-127564.77%
GOOGL220916C009400002021-12-06 11:09AM EDT940.001,895.201,892.301,905.900.00-316551.66%
GOOGL220916C009800002022-04-06 2:00PM EDT980.001,773.001,333.701,351.500.00-13204.51%
GOOGL220916C010000002022-04-06 2:00PM EDT1,000.001,753.501,314.001,331.500.00-113200.44%
GOOGL220916C010200002022-03-22 9:31AM EDT1,020.001,722.001,540.001,556.000.00-17329.03%
GOOGL220916C010400002022-01-21 2:17PM EDT1,040.001,630.631,573.501,585.900.00-15350.72%
GOOGL220916C010600002022-04-06 2:00PM EDT1,060.001,694.351,254.901,272.500.00-13189.05%
GOOGL220916C011000002022-03-21 3:50PM EDT1,100.001,618.701,460.201,479.000.00-13304.80%
GOOGL220916C011200002021-11-10 7:52AM EDT1,120.001,587.671,838.501,854.800.00-1026533.48%
GOOGL220916C011400002022-04-29 10:17AM EDT1,140.001,210.001,105.501,124.000.00-213136.02%
GOOGL220916C011600002022-04-06 2:00PM EDT1,160.001,595.701,156.901,175.000.00-2212171.90%
GOOGL220916C011800002021-11-10 7:52AM EDT1,180.001,666.101,779.701,795.700.00-84498.57%
GOOGL220916C012000002022-05-26 10:15AM EDT1,200.00957.501,159.301,177.100.00-19185.22%
GOOGL220916C012400002022-05-26 9:38AM EDT1,240.00905.201,120.301,137.700.00-12178.34%
GOOGL220916C012600002022-06-16 10:57AM EDT1,260.00893.000.000.000.00-270.00%
GOOGL220916C012800002021-11-10 7:52AM EDT1,280.001,160.711,681.601,697.700.00-1011449.94%
GOOGL220916C013000002022-03-01 2:02PM EDT1,300.001,408.471,487.001,503.500.00-110352.00%
GOOGL220916C013200002022-06-23 2:32PM EDT1,320.00919.530.000.000.00-120.00%
GOOGL220916C013400002022-02-07 3:17PM EDT1,340.001,489.251,337.901,352.200.00-24291.08%
GOOGL220916C013600002021-11-10 7:52AM EDT1,360.00373.301,603.601,619.700.00--0417.28%
GOOGL220916C013800002022-04-26 2:21PM EDT1,380.001,044.42786.00803.300.00-1350.88%
GOOGL220916C013900002022-01-24 1:04PM EDT1,390.001,155.001,196.301,209.100.00-12241.23%
GOOGL220916C013950002021-11-10 7:52AM EDT1,395.00386.001,569.601,585.900.00-21404.38%
GOOGL220916C014000002022-06-21 10:04AM EDT1,400.00843.350.000.000.00-2320.00%
GOOGL220916C014050002022-06-15 9:35AM EDT1,405.00774.660.000.000.00-1230.00%
GOOGL220916C014100002021-11-10 7:52AM EDT1,410.00499.951,555.001,572.000.00-11399.18%
GOOGL220916C014150002021-12-22 12:13PM EDT1,415.001,516.201,204.901,219.100.00-11249.10%
GOOGL220916C014200002022-06-07 11:28AM EDT1,420.00928.220.000.000.00-110.00%
GOOGL220916C014250002022-06-06 9:49AM EDT1,425.00938.250.000.000.00-590.00%
GOOGL220916C014300002022-06-28 9:35AM EDT1,430.00926.600.000.000.00-150.00%
GOOGL220916C014350002021-11-10 7:52AM EDT1,435.00974.791,530.701,547.400.00-14390.43%
GOOGL220916C014400002022-06-08 10:17AM EDT1,440.00916.160.000.000.00-160.00%
GOOGL220916C014600002022-02-11 11:52AM EDT1,460.001,322.581,155.401,164.600.00-23236.47%
GOOGL220916C014800002022-02-02 3:18PM EDT1,480.001,508.881,172.201,187.400.00-110247.08%
GOOGL220916C015000002022-06-21 10:27AM EDT1,500.00753.600.000.000.00-2410.00%
GOOGL220916C015200002022-02-28 3:51PM EDT1,520.001,174.901,324.001,340.700.00-162311.52%
GOOGL220916C015400002022-05-17 2:30PM EDT1,540.00788.60603.00620.000.00-1460.00%
GOOGL220916C015600002022-02-24 10:41AM EDT1,560.001,013.571,281.801,298.400.00-115300.02%
GOOGL220916C015800002021-11-10 7:52AM EDT1,580.001,360.041,390.701,407.000.00-119345.56%
GOOGL220916C016000002022-06-22 10:40AM EDT1,600.00691.990.000.000.00-1910.00%
GOOGL220916C016200002022-03-22 9:42AM EDT1,620.001,158.30953.50968.800.00-144190.96%
GOOGL220916C016400002022-04-14 11:43AM EDT1,640.00941.51708.10725.400.00-17112.48%
GOOGL220916C016600002022-02-17 3:29PM EDT1,660.001,051.701,082.901,093.900.00-124239.69%
GOOGL220916C016800002022-02-23 10:41AM EDT1,680.00985.851,147.701,161.500.00-26265.09%
GOOGL220916C017000002022-06-24 10:03AM EDT1,700.00650.000.000.000.00-1280.00%
GOOGL220916C017200002022-02-17 11:04AM EDT1,720.001,031.951,027.301,038.000.00-828228.61%
GOOGL220916C017400002022-06-17 10:06AM EDT1,740.00447.680.000.000.00-1210.00%
GOOGL220916C017600002022-06-14 9:58AM EDT1,760.00440.000.000.000.00-2180.00%
GOOGL220916C017800002022-02-18 1:04PM EDT1,780.00892.80970.80981.500.00-417217.69%
GOOGL220916C018000002022-05-24 10:31AM EDT1,800.00350.00484.90494.100.00-11,02670.42%
GOOGL220916C018200002022-06-30 11:23AM EDT1,820.00417.000.000.000.00-2240.00%
GOOGL220916C018400002022-06-16 10:44AM EDT1,840.00375.000.000.000.00-1170.00%
GOOGL220916C018600002022-06-30 10:31AM EDT1,860.00365.000.000.000.00-1160.00%
GOOGL220916C018800002022-06-15 1:44PM EDT1,880.00375.000.000.000.00-1190.00%
GOOGL220916C019000002022-06-30 3:24PM EDT1,900.00344.300.000.000.00-1180.00%
GOOGL220916C019200002022-06-16 3:05PM EDT1,920.00297.900.000.000.00-250.00%
GOOGL220916C019400002022-06-10 3:52PM EDT1,940.00369.400.000.000.00-1330.00%
GOOGL220916C019600002022-05-23 3:37PM EDT1,960.00351.87340.00355.700.00-144158.16%
GOOGL220916C019800002022-05-19 2:45PM EDT1,980.00338.56261.20276.500.00-13041.07%
GOOGL220916C020000002022-06-30 10:03AM EDT2,000.00251.080.000.000.00-22560.00%
GOOGL220916C020500002022-06-13 10:18AM EDT2,050.00238.600.000.000.00-2560.00%
GOOGL220916C020600002022-06-02 3:09PM EDT2,060.00373.000.000.000.00-120.00%
GOOGL220916C020700002022-06-16 12:48PM EDT2,070.00203.700.000.000.00--20.00%
GOOGL220916C020800002022-05-24 3:18PM EDT2,080.00201.94262.50279.500.00--355.61%
GOOGL220916C020900002022-06-14 12:14PM EDT2,090.00200.180.000.000.00-1300.00%
GOOGL220916C021000002022-06-30 3:00PM EDT2,100.00211.900.000.000.00-162480.00%
GOOGL220916C021100002022-06-30 3:00PM EDT2,110.00205.800.000.000.00-1640.00%
GOOGL220916C021200002022-06-30 1:26PM EDT2,120.00208.640.000.000.00-1190.00%
GOOGL220916C021300002022-06-30 9:51AM EDT2,130.00181.680.000.000.00-150.00%
GOOGL220916C021400002022-06-29 12:26PM EDT2,140.00210.460.000.000.00-160.00%
GOOGL220916C021500002022-06-30 3:00PM EDT2,150.00182.400.000.000.00-82950.00%
GOOGL220916C021600002022-06-28 1:06PM EDT2,160.00216.230.000.000.00-11070.00%
GOOGL220916C021700002022-06-30 10:37AM EDT2,170.00160.080.000.000.00-1260.00%
GOOGL220916C021800002022-06-30 3:42PM EDT2,180.00161.000.000.000.00-460.03%
GOOGL220916C021900002022-06-22 1:22PM EDT2,190.00210.000.000.000.00-140.20%
GOOGL220916C022000002022-06-30 1:23PM EDT2,200.00163.030.000.000.00-711950.39%
GOOGL220916C022100002022-06-15 2:55PM EDT2,210.00161.700.000.000.00-22410.78%
GOOGL220916C022200002022-06-30 9:52AM EDT2,220.00133.500.000.000.00-1610.78%
GOOGL220916C022300002022-06-28 11:55AM EDT2,230.00183.100.000.000.00-1440.78%
GOOGL220916C022400002022-06-29 12:02PM EDT2,240.00163.000.000.000.00-131121.56%
GOOGL220916C022500002022-06-30 1:06PM EDT2,250.00141.080.000.000.00-6311.56%
GOOGL220916C022600002022-06-29 12:23PM EDT2,260.00147.200.000.000.00-3191.56%
GOOGL220916C022700002022-06-30 11:57AM EDT2,270.00127.640.000.000.00-1141.56%
GOOGL220916C022800002022-06-28 11:32AM EDT2,280.00162.200.000.000.00-2221.56%
GOOGL220916C022900002022-06-24 2:06PM EDT2,290.00191.320.000.000.00-1271.56%
GOOGL220916C023000002022-06-30 12:16PM EDT2,300.00112.000.000.000.00-92883.13%
GOOGL220916C023100002022-06-30 10:09AM EDT2,310.0090.700.000.000.00-1143.13%
GOOGL220916C023200002022-06-30 1:51PM EDT2,320.00109.400.000.000.00-1473.13%
GOOGL220916C023300002022-06-24 3:48PM EDT2,330.00175.500.000.000.00-8833.13%
GOOGL220916C023400002022-06-28 9:30AM EDT2,340.00152.800.000.000.00-11303.13%
GOOGL220916C023500002022-06-30 1:56PM EDT2,350.0098.000.000.000.00-72163.13%
GOOGL220916C023600002022-06-28 1:06PM EDT2,360.00112.600.000.000.00-4203.13%
GOOGL220916C023700002022-06-29 1:34PM EDT2,370.0097.850.000.000.00-3553.13%
GOOGL220916C023800002022-06-24 2:00PM EDT2,380.00144.020.000.000.00-1293.13%
GOOGL220916C023900002022-06-29 10:33AM EDT2,390.0099.700.000.000.00-2183.13%
GOOGL220916C024000002022-06-30 2:43PM EDT2,400.0076.000.000.000.00-195253.13%
GOOGL220916C024100002022-06-28 3:58PM EDT2,410.0090.570.000.000.00-193.13%
GOOGL220916C024200002022-06-17 10:13AM EDT2,420.0060.000.000.000.00-1623.13%
GOOGL220916C024300002022-06-24 1:41PM EDT2,430.00121.900.000.000.00-11213.13%
GOOGL220916C024400002022-06-13 12:49PM EDT2,440.0071.700.000.000.00-2726.25%
GOOGL220916C024500002022-06-30 3:21PM EDT2,450.0057.000.000.000.00-131716.25%
GOOGL220916C024600002022-06-22 3:54PM EDT2,460.0079.300.000.000.00-5626.25%
GOOGL220916C024700002022-06-27 10:10AM EDT2,470.00107.520.000.000.00-196.25%
GOOGL220916C024800002022-06-24 3:41PM EDT2,480.00106.040.000.000.00-1306.25%
GOOGL220916C024900002022-06-29 10:05AM EDT2,490.0070.090.000.000.00-1116.25%
GOOGL220916C025000002022-06-30 3:56PM EDT2,500.0045.100.000.000.00-1054686.25%
GOOGL220916C025100002022-06-27 12:57PM EDT2,510.0086.750.000.000.00-1496.25%
GOOGL220916C025200002022-06-28 11:37AM EDT2,520.0066.620.000.000.00-3276.25%
GOOGL220916C025300002022-06-07 10:49AM EDT2,530.00107.900.000.000.00-111756.25%
GOOGL220916C025400002022-06-30 9:59AM EDT2,540.0036.020.000.000.00-1146.25%
GOOGL220916C025500002022-06-30 3:21PM EDT2,550.0037.000.000.000.00-2996.25%
GOOGL220916C025600002022-06-30 12:33PM EDT2,560.0044.200.000.000.00-3196.25%
GOOGL220916C025700002022-06-30 9:36AM EDT2,570.0035.890.000.000.00-186.25%
GOOGL220916C025800002022-06-29 10:05AM EDT2,580.0048.260.000.000.00-2166.25%
GOOGL220916C025900002022-06-30 11:35AM EDT2,590.0032.300.000.000.00-3376.25%
GOOGL220916C026000002022-06-30 3:52PM EDT2,600.0029.400.000.000.00-125596.25%
GOOGL220916C026300002022-06-30 1:04PM EDT2,630.0031.000.000.000.00-4976.25%
GOOGL220916C026350002022-06-24 9:50AM EDT2,635.0048.900.000.000.00-1596.25%
GOOGL220916C026400002022-06-30 10:08AM EDT2,640.0021.800.000.000.00-1466.25%
GOOGL220916C026450002022-06-30 9:52AM EDT2,645.0022.500.000.000.00-2516.25%
GOOGL220916C026500002022-06-30 10:01AM EDT2,650.0021.400.000.000.00-21476.25%
GOOGL220916C026550002022-06-30 9:44AM EDT2,655.0022.290.000.000.00-1546.25%
GOOGL220916C026600002022-06-29 10:16AM EDT2,660.0032.310.000.000.00-3486.25%
GOOGL220916C026650002022-06-29 10:16AM EDT2,665.0031.590.000.000.00-2406.25%
GOOGL220916C026700002022-06-28 12:03PM EDT2,670.0032.200.000.000.00-1716.25%
GOOGL220916C026750002022-06-30 9:31AM EDT2,675.0025.000.000.000.00-1376.25%
GOOGL220916C026800002022-06-30 9:34AM EDT2,680.0023.500.000.000.00-2436.25%
GOOGL220916C026850002022-06-29 10:56AM EDT2,685.0026.800.000.000.00-1376.25%
GOOGL220916C026900002022-06-30 2:42PM EDT2,690.0021.700.000.000.00-106.25%
GOOGL220916C026950002022-06-30 9:30AM EDT2,695.0023.000.000.000.00-1346.25%
GOOGL220916C027000002022-06-30 2:45PM EDT2,700.0019.900.000.000.00-2906.25%
GOOGL220916C027050002022-06-24 9:32AM EDT2,705.0032.600.000.000.00-1116.25%
GOOGL220916C027100002022-06-27 3:59PM EDT2,710.0036.000.000.000.00-5406.25%
GOOGL220916C027150002022-06-28 11:14AM EDT2,715.0029.800.000.000.00-2206.25%
GOOGL220916C027200002022-06-30 11:27AM EDT2,720.0019.300.000.000.00-306.25%
GOOGL220916C027250002022-06-22 9:46AM EDT2,725.0026.600.000.000.00-2286.25%
GOOGL220916C027300002022-06-30 12:48PM EDT2,730.0020.020.000.000.00-1386.25%
GOOGL220916C027350002022-06-28 1:42PM EDT2,735.0023.200.000.000.00-1426.25%
GOOGL220916C027400002022-06-30 9:50AM EDT2,740.0014.790.000.000.00-151196.25%
GOOGL220916C027450002022-06-28 2:01PM EDT2,745.0022.000.000.000.00-3646.25%
GOOGL220916C027500002022-06-30 3:41PM EDT2,750.0014.970.000.000.00-1019312.50%
GOOGL220916C027550002022-06-24 9:50AM EDT2,755.0030.000.000.000.00-12312.50%
GOOGL220916C027600002022-06-24 10:00AM EDT2,760.0030.000.000.000.00-3012.50%
GOOGL220916C027650002022-06-16 2:24PM EDT2,765.0013.800.000.000.00-21212.50%
GOOGL220916C027700002022-06-24 10:21AM EDT2,770.0032.300.000.000.00-27012.50%
GOOGL220916C027750002022-06-21 12:49PM EDT2,775.0021.100.000.000.00-71912.50%
GOOGL220916C027800002022-06-28 2:01PM EDT2,780.0018.800.000.000.00-37012.50%
GOOGL220916C027850002022-06-28 2:01PM EDT2,785.0018.400.000.000.00-25212.50%
GOOGL220916C027900002022-06-29 2:13PM EDT2,790.0016.000.000.000.00-3012.50%
GOOGL220916C027950002022-06-28 2:01PM EDT2,795.0017.600.000.000.00-25112.50%
GOOGL220916C028000002022-06-30 2:52PM EDT2,800.0012.770.000.000.00-1467712.50%
GOOGL220916C028050002022-06-29 11:53AM EDT2,805.0016.400.000.000.00-215512.50%
GOOGL220916C028100002022-06-29 12:22PM EDT2,810.0014.870.000.000.00-423612.50%
GOOGL220916C028150002022-06-28 3:20PM EDT2,815.0016.570.000.000.00-33612.50%
GOOGL220916C028200002022-06-29 12:15PM EDT2,820.0014.300.000.000.00-14012.50%
GOOGL220916C028250002022-06-28 2:01PM EDT2,825.0015.400.000.000.00-34212.50%
GOOGL220916C028300002022-06-29 12:05PM EDT2,830.0014.290.000.000.00-4012.50%
GOOGL220916C028500002022-06-29 12:02PM EDT2,850.0013.170.000.000.00-818512.50%
GOOGL220916C029000002022-06-30 3:41PM EDT2,900.007.700.000.000.00-756212.50%
GOOGL220916C029500002022-06-29 9:37AM EDT2,950.009.400.000.000.00-115912.50%
GOOGL220916C030000002022-06-30 3:27PM EDT3,000.005.600.000.000.00-231,03512.50%
GOOGL220916C030500002022-06-10 10:51AM EDT3,050.009.300.000.000.00-219012.50%
GOOGL220916C031000002022-06-30 10:34AM EDT3,100.004.100.000.000.00-150112.50%
GOOGL220916C031500002022-06-28 11:16AM EDT3,150.004.670.000.000.00-113212.50%
GOOGL220916C032000002022-06-30 10:16AM EDT3,200.002.810.000.000.00-230712.50%
GOOGL220916C032500002022-06-27 1:43PM EDT3,250.004.200.000.000.00-2012.50%
GOOGL220916C033000002022-06-28 9:47AM EDT3,300.003.300.000.000.00-132112.50%
GOOGL220916C033500002022-06-28 11:44AM EDT3,350.002.400.000.000.00-138512.50%
GOOGL220916C034000002022-06-28 1:28PM EDT3,400.002.250.000.000.00-218112.50%
GOOGL220916C034500002022-06-07 10:10AM EDT3,450.004.400.000.000.00-111812.50%
GOOGL220916C035000002022-06-28 12:14PM EDT3,500.001.770.000.000.00-128812.50%
GOOGL220916C035500002022-06-27 12:41PM EDT3,550.002.230.000.000.00-110125.00%
GOOGL220916C036000002022-06-27 2:00PM EDT3,600.001.750.000.000.00-222825.00%
GOOGL220916C037000002022-06-29 12:24PM EDT3,700.001.220.000.000.00-220525.00%
GOOGL220916C038000002022-06-28 1:28PM EDT3,800.001.100.000.000.00-1025.00%
GOOGL220916C039000002022-05-31 1:47PM EDT3,900.001.160.701.400.00-141650.56%
GOOGL220916C040000002022-06-30 12:51PM EDT4,000.000.750.000.000.00-153625.00%
GOOGL220916C041000002022-06-29 10:12AM EDT4,100.000.750.000.000.00-268725.00%
GOOGL220916C042000002022-06-29 3:41PM EDT4,200.000.850.000.000.00-2025.00%
GOOGL220916C043000002022-06-27 1:35PM EDT4,300.000.680.000.000.00-421625.00%
GOOGL220916C044000002022-06-13 9:59AM EDT4,400.000.940.000.000.00-11,30125.00%
GOOGL220916C045000002022-06-30 2:10PM EDT4,500.000.650.000.000.00-351,56125.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220916P007000002022-06-27 12:42PM EDT700.000.300.000.000.00-227250.00%
GOOGL220916P007200002022-06-10 3:24PM EDT720.000.410.000.000.00-174150.00%
GOOGL220916P007400002022-06-29 11:48AM EDT740.000.250.000.000.00-122350.00%
GOOGL220916P007600002022-06-07 11:44AM EDT760.000.410.000.000.00-106650.00%
GOOGL220916P007800002022-05-24 10:39AM EDT780.000.750.001.250.00-612483.94%
GOOGL220916P008000002022-06-15 12:53PM EDT800.000.500.000.000.00-110150.00%
GOOGL220916P008200002022-04-27 12:01PM EDT820.000.500.009.700.00-4174103.91%
GOOGL220916P008400002022-06-17 12:27PM EDT840.001.000.000.000.00-313225.00%
GOOGL220916P008600002022-06-13 9:53AM EDT860.001.150.000.000.00-16525.00%
GOOGL220916P008800002022-05-12 9:47AM EDT880.001.650.051.600.00-19676.84%
GOOGL220916P009000002022-05-04 1:01PM EDT900.000.900.001.250.00-16672.83%
GOOGL220916P009200002022-05-26 11:57AM EDT920.000.800.001.250.00-18471.12%
GOOGL220916P009400002022-06-15 1:28PM EDT940.001.250.000.000.00-15125.00%
GOOGL220916P009600002022-04-29 3:09PM EDT960.001.350.109.400.00-603088.10%
GOOGL220916P009800002022-05-17 12:04PM EDT980.001.250.852.600.00-26574.56%
GOOGL220916P010000002022-06-24 3:14PM EDT1,000.000.800.000.000.00-614825.00%
GOOGL220916P010200002022-06-14 9:30AM EDT1,020.002.600.000.000.00-67725.00%
GOOGL220916P010400002022-06-23 2:18PM EDT1,040.001.620.000.000.00-52225.00%
GOOGL220916P010600002021-11-10 7:53AM EDT1,060.004.410.756.100.00-562574.54%
GOOGL220916P010800002022-06-22 3:18PM EDT1,080.001.670.000.000.00-11,04725.00%
GOOGL220916P011000002022-06-17 12:31PM EDT1,100.002.710.000.000.00-17425.00%
GOOGL220916P011200002022-05-11 10:35AM EDT1,120.003.101.552.400.00-16864.15%
GOOGL220916P011400002022-05-27 12:05PM EDT1,140.002.980.501.950.00-17958.86%
GOOGL220916P011600002022-06-23 2:10PM EDT1,160.002.350.000.000.00-187825.00%
GOOGL220916P011800002022-06-27 3:45PM EDT1,180.001.650.000.000.00-113625.00%
GOOGL220916P012000002022-06-21 10:44AM EDT1,200.002.900.000.000.00-126825.00%
GOOGL220916P012200002022-02-22 12:01PM EDT1,220.003.210.751.850.00-104553.59%
GOOGL220916P012400002022-06-13 11:43AM EDT1,240.006.300.000.000.00-114225.00%
GOOGL220916P012600002022-06-06 9:30AM EDT1,260.004.400.000.000.00-17625.00%
GOOGL220916P012800002022-05-18 1:52PM EDT1,280.007.205.606.300.00-110562.15%
GOOGL220916P013000002022-06-29 1:03PM EDT1,300.003.700.000.000.00-225525.00%
GOOGL220916P013200002022-06-16 11:11AM EDT1,320.008.600.000.000.00-411925.00%
GOOGL220916P013400002022-05-26 1:59PM EDT1,340.009.002.303.800.00-19951.47%
GOOGL220916P013600002022-06-16 1:28PM EDT1,360.0010.500.000.000.00-47925.00%
GOOGL220916P013800002022-05-26 3:29PM EDT1,380.0011.202.954.500.00-11550.27%
GOOGL220916P013900002022-05-23 2:45PM EDT1,390.009.125.907.400.00-13954.79%
GOOGL220916P013950002022-06-03 10:25AM EDT1,395.006.800.000.000.00-14712.50%
GOOGL220916P014000002022-06-30 3:59PM EDT1,400.007.570.000.000.00-120112.50%
GOOGL220916P014050002022-04-22 1:23PM EDT1,405.009.6010.6015.300.00-91661.37%
GOOGL220916P014100002021-12-22 11:00AM EDT1,410.006.287.7012.900.00-502058.05%
GOOGL220916P014150002022-05-25 2:45PM EDT1,415.0016.653.605.100.00-4750.45%
GOOGL220916P014200002022-04-07 2:39PM EDT1,420.004.4010.4012.700.00-31458.66%
GOOGL220916P014250002022-05-31 11:49AM EDT1,425.009.207.107.900.00-1453.38%
GOOGL220916P014300002022-06-28 11:02AM EDT1,430.005.600.000.000.00-104812.50%
GOOGL220916P014350002022-05-24 2:08PM EDT1,435.0018.206.009.800.00-2653.17%
GOOGL220916P014400002022-06-29 9:36AM EDT1,440.007.400.000.000.00-15412.50%
GOOGL220916P014600002022-06-17 10:00AM EDT1,460.0014.100.000.000.00-11912.50%
GOOGL220916P014800002022-06-27 2:28PM EDT1,480.006.500.000.000.00-55012.50%
GOOGL220916P015000002022-06-30 10:20AM EDT1,500.0014.300.000.000.00-58312.50%
GOOGL220916P015200002022-06-14 10:47AM EDT1,520.0019.900.000.000.00-38612.50%
GOOGL220916P015400002022-06-24 10:03AM EDT1,540.008.350.000.000.00-14512.50%
GOOGL220916P015600002022-06-17 12:24PM EDT1,560.0020.500.000.000.00-86412.50%
GOOGL220916P015800002022-06-17 12:13PM EDT1,580.0022.600.000.000.00-811012.50%
GOOGL220916P016000002022-06-30 3:05PM EDT1,600.0017.500.000.000.00-126212.50%
GOOGL220916P016200002022-06-30 10:14AM EDT1,620.0024.000.000.000.00-26312.50%
GOOGL220916P016400002022-06-28 12:47PM EDT1,640.0015.600.000.000.00-56312.50%
GOOGL220916P016600002022-06-29 9:37AM EDT1,660.0019.900.000.000.00-25212.50%
GOOGL220916P016800002022-06-29 11:41AM EDT1,680.0020.000.000.000.00-36212.50%
GOOGL220916P017000002022-06-30 12:12PM EDT1,700.0027.000.000.000.00-315212.50%
GOOGL220916P017200002022-06-30 3:59PM EDT1,720.0029.970.000.000.00-112812.50%
GOOGL220916P017400002022-06-30 10:10AM EDT1,740.0038.800.000.000.00-1636.25%
GOOGL220916P017600002022-06-27 1:40PM EDT1,760.0020.120.000.000.00-2386.25%
GOOGL220916P017800002022-06-29 10:05AM EDT1,780.0028.490.000.000.00-21406.25%
GOOGL220916P018000002022-06-30 3:37PM EDT1,800.0038.320.000.000.00-251,1576.25%
GOOGL220916P018200002022-06-30 3:37PM EDT1,820.0041.410.000.000.00-51126.25%
GOOGL220916P018400002022-06-28 2:34PM EDT1,840.0037.580.000.000.00-51636.25%
GOOGL220916P018600002022-06-30 10:09AM EDT1,860.0061.400.000.000.00-1736.25%
GOOGL220916P018800002022-06-28 10:30AM EDT1,880.0034.600.000.000.00-13806.25%
GOOGL220916P019000002022-06-30 3:00PM EDT1,900.0057.500.000.000.00-43576.25%
GOOGL220916P019200002022-06-30 11:34AM EDT1,920.0063.480.000.000.00-11966.25%
GOOGL220916P019400002022-06-30 11:24AM EDT1,940.0067.600.000.000.00-21616.25%
GOOGL220916P019600002022-06-29 1:52PM EDT1,960.0063.500.000.000.00-71003.13%
GOOGL220916P019800002022-06-30 10:11AM EDT1,980.0092.900.000.000.00-12683.13%
GOOGL220916P020000002022-06-30 1:22PM EDT2,000.0081.550.000.000.00-91,1543.13%
GOOGL220916P020100002022-06-28 3:30PM EDT2,010.0070.150.000.000.00-383.13%
GOOGL220916P020200002022-06-30 11:34AM EDT2,020.0090.150.000.000.00-3203.13%
GOOGL220916P020300002022-06-30 1:26PM EDT2,030.0089.600.000.000.00-107783.13%
GOOGL220916P020400002022-06-28 10:16AM EDT2,040.0061.130.000.000.00-25563.13%
GOOGL220916P020500002022-06-30 3:06PM EDT2,050.00101.000.000.000.00-91693.13%
GOOGL220916P020600002022-06-29 12:25PM EDT2,060.0090.800.000.000.00-1183.13%
GOOGL220916P020700002022-06-30 3:18PM EDT2,070.00110.450.000.000.00-2121.56%
GOOGL220916P020800002022-06-30 1:49PM EDT2,080.00104.000.000.000.00-3401.56%
GOOGL220916P020900002022-06-30 1:21PM EDT2,090.00110.960.000.000.00-2431.56%
GOOGL220916P021000002022-06-30 1:22PM EDT2,100.00114.550.000.000.00-125761.56%
GOOGL220916P021100002022-06-30 12:47PM EDT2,110.00112.550.000.000.00-2771.56%
GOOGL220916P021200002022-06-28 10:34AM EDT2,120.0089.000.000.000.00-1561.56%
GOOGL220916P021300002022-06-30 12:47PM EDT2,130.00120.150.000.000.00-3510.78%
GOOGL220916P021400002022-06-30 11:44AM EDT2,140.00133.800.000.000.00-2280.78%
GOOGL220916P021500002022-06-30 3:58PM EDT2,150.00141.000.000.000.00-24540.78%
GOOGL220916P021600002022-06-30 11:24AM EDT2,160.00142.770.000.000.00-2150.39%
GOOGL220916P021700002022-06-30 11:24AM EDT2,170.00147.220.000.000.00-4350.20%
GOOGL220916P021800002022-06-30 11:28AM EDT2,180.00146.510.000.000.00-3120.00%
GOOGL220916P021900002022-06-29 9:52AM EDT2,190.00127.000.000.000.00-1150.00%
GOOGL220916P022000002022-06-30 2:24PM EDT2,200.00154.230.000.000.00-558070.00%
GOOGL220916P022100002022-06-30 12:29PM EDT2,210.00154.000.000.000.00-5420.00%
GOOGL220916P022200002022-06-30 10:25AM EDT2,220.00190.320.000.000.00-2910.00%
GOOGL220916P022300002022-06-30 12:29PM EDT2,230.00163.600.000.000.00-61320.00%
GOOGL220916P022400002022-06-29 12:02PM EDT2,240.00154.580.000.000.00-131540.00%
GOOGL220916P022500002022-06-30 9:38AM EDT2,250.00188.500.000.000.00-56680.00%
GOOGL220916P022600002022-06-29 11:48AM EDT2,260.00162.200.000.000.00-2340.00%
GOOGL220916P022700002022-06-30 2:57PM EDT2,270.00198.200.000.000.00-22700.00%
GOOGL220916P022800002022-06-30 1:29PM EDT2,280.00197.310.000.000.00-1370.00%
GOOGL220916P022900002022-06-28 12:19PM EDT2,290.00173.400.000.000.00-2250.00%
GOOGL220916P023000002022-06-30 2:57PM EDT2,300.00216.200.000.000.00-325240.00%
GOOGL220916P023100002022-06-27 12:30PM EDT2,310.00152.000.000.000.00-7180.00%
GOOGL220916P023200002022-06-29 2:48PM EDT2,320.00205.200.000.000.00-1600.00%
GOOGL220916P023300002022-06-29 12:09PM EDT2,330.00206.090.000.000.00-10990.00%
GOOGL220916P023400002022-06-24 11:21AM EDT2,340.00165.200.000.000.00-1120.00%
GOOGL220916P023500002022-06-30 10:48AM EDT2,350.00265.300.000.000.00-82470.00%
GOOGL220916P023600002022-06-24 10:12AM EDT2,360.00168.600.000.000.00-250.00%
GOOGL220916P023700002022-06-08 11:43AM EDT2,370.00172.500.000.000.00-880.00%
GOOGL220916P023800002022-06-28 11:03AM EDT2,380.00200.910.000.000.00-290.00%
GOOGL220916P023900002022-06-13 1:41PM EDT2,390.00312.270.000.000.00-1120.00%
GOOGL220916P024000002022-06-30 10:50AM EDT2,400.00305.500.000.000.00-357860.00%
GOOGL220916P024100002022-04-28 10:16AM EDT2,410.00247.90252.30265.600.00-1227.31%
GOOGL220916P024200002022-06-10 9:58AM EDT2,420.00279.000.000.000.00-5600.00%
GOOGL220916P024300002022-05-10 2:01PM EDT2,430.00256.70233.20248.000.00-660.00%
GOOGL220916P024400002022-04-28 2:40PM EDT2,440.00220.18270.00285.700.00-1325.70%
GOOGL220916P024500002022-06-22 10:42AM EDT2,450.00269.000.000.000.00-13030.00%
GOOGL220916P024600002022-06-29 3:47PM EDT2,460.00289.050.000.000.00-5620.00%
GOOGL220916P024700002022-06-28 12:02PM EDT2,470.00280.300.000.000.00-250.00%
GOOGL220916P024800002022-06-28 1:21PM EDT2,480.00295.200.000.000.00-1380.00%
GOOGL220916P024900002022-06-24 10:51AM EDT2,490.00249.000.000.000.00-1130.00%
GOOGL220916P025000002022-06-28 9:33AM EDT2,500.00242.850.000.000.00-15750.00%
GOOGL220916P025100002022-06-28 12:18PM EDT2,510.00314.110.000.000.00-130.00%
GOOGL220916P025200002022-06-15 9:40AM EDT2,520.00385.000.000.000.00-140.00%
GOOGL220916P025300002022-06-17 10:34AM EDT2,530.00449.200.000.000.00-3560.00%
GOOGL220916P025400002022-06-13 11:00AM EDT2,540.00439.400.000.000.00-150.00%
GOOGL220916P025500002022-06-30 10:48AM EDT2,550.00418.790.000.000.00-82200.00%
GOOGL220916P025600002022-06-14 12:19PM EDT2,560.00447.450.000.000.00-120.00%
GOOGL220916P025700002022-06-03 3:44PM EDT2,570.00344.620.000.000.00-130.00%
GOOGL220916P025800002022-06-06 10:59AM EDT2,580.00293.200.000.000.00-140.00%
GOOGL220916P025900002022-05-12 12:00PM EDT2,590.00416.90398.40414.100.00-1220.94%
GOOGL220916P026000002022-06-30 11:28AM EDT2,600.00430.120.000.000.00-33670.00%
GOOGL220916P026300002022-06-10 10:39AM EDT2,630.00445.000.000.000.00-2630.00%
GOOGL220916P026350002022-05-24 12:57PM EDT2,635.00563.45410.00425.300.00-5420.00%
GOOGL220916P026400002022-06-24 10:06AM EDT2,640.00355.330.000.000.00-11140.00%
GOOGL220916P026450002022-06-24 10:06AM EDT2,645.00359.330.000.000.00-1920.00%
GOOGL220916P026500002022-06-30 3:24PM EDT2,650.00490.030.000.000.00-71880.00%
GOOGL220916P026550002022-05-24 10:04AM EDT2,655.00592.45426.20436.000.00-1250.00%
GOOGL220916P026600002022-06-16 2:06PM EDT2,660.00564.590.000.000.00-2220.00%
GOOGL220916P026650002022-04-18 11:41AM EDT2,665.00261.64454.50471.100.00-60410.00%
GOOGL220916P026700002022-06-21 11:43AM EDT2,670.00455.000.000.000.00-50600.00%
GOOGL220916P026750002022-05-23 11:41AM EDT2,675.00470.64457.00472.100.00-1370.00%
GOOGL220916P026800002022-06-16 10:00AM EDT2,680.00547.300.000.000.00-2350.00%
GOOGL220916P026850002022-05-24 10:45AM EDT2,685.00630.05452.80465.000.00-2370.00%
GOOGL220916P026900002022-06-22 11:17AM EDT2,690.00461.490.000.000.00-1670.00%
GOOGL220916P026950002022-04-18 11:58AM EDT2,695.00275.91479.60496.500.00-40370.00%
GOOGL220916P027000002022-06-29 11:48AM EDT2,700.00475.680.000.000.00-242990.00%
GOOGL220916P027050002022-06-29 11:53AM EDT2,705.00479.850.000.000.00-21070.00%
GOOGL220916P027100002022-06-29 12:22PM EDT2,710.00496.700.000.000.00-4800.00%
GOOGL220916P027150002022-04-18 12:05PM EDT2,715.00291.60496.00513.000.00-21190.00%
GOOGL220916P027200002022-06-29 12:15PM EDT2,720.00505.830.000.000.00-14720.00%
GOOGL220916P027250002022-04-13 3:36PM EDT2,725.00265.00442.50459.500.00-1150.00%
GOOGL220916P027300002022-06-29 12:05PM EDT2,730.00507.250.000.000.00-4420.00%
GOOGL220916P027350002022-05-09 11:53AM EDT2,735.00497.98419.00432.500.00-4180.00%
GOOGL220916P027400002022-05-06 12:59PM EDT2,740.00450.82470.30483.300.00-190.00%
GOOGL220916P027450002022-04-05 12:15PM EDT2,745.00174.55464.20478.100.00-250.00%
GOOGL220916P027500002022-06-30 9:37AM EDT2,750.00577.600.000.000.00-13310.00%
GOOGL220916P027550002022-04-06 12:24PM EDT2,755.00227.35473.10489.900.00-2130.00%
GOOGL220916P027600002022-05-20 1:31PM EDT2,760.00645.00614.90630.200.00-152551.64%
GOOGL220916P027650002022-05-24 9:41AM EDT2,765.00674.600.000.000.00-140.00%
GOOGL220916P027700002022-06-21 2:04PM EDT2,770.00547.090.000.000.00-61660.00%
GOOGL220916P027750002022-04-27 12:34PM EDT2,775.00497.60536.30553.400.00-140.00%
GOOGL220916P027800002022-04-11 1:07PM EDT2,780.00302.05525.10536.400.00-10800.00%
GOOGL220916P027850002022-04-27 10:33AM EDT2,785.00561.10545.40562.500.00-260.00%
GOOGL220916P027900002022-04-26 10:55AM EDT2,790.00472.76632.00649.300.00-106748.90%
GOOGL220916P027950002022-05-24 3:52PM EDT2,795.00680.95551.10566.900.00-1160.00%
GOOGL220916P028000002022-06-21 11:29AM EDT2,800.00569.150.000.000.00-32920.00%
GOOGL220916P028050002022-05-11 10:14AM EDT2,805.00537.00585.80599.400.00-11000.00%
GOOGL220916P028100002022-05-16 3:21PM EDT2,810.00541.12611.20628.200.00-31010.00%
GOOGL220916P028150002022-05-25 9:52AM EDT2,815.00738.60499.00509.000.00-180.00%
GOOGL220916P028200002022-05-24 11:38AM EDT2,820.00738.94574.30590.200.00-1630.00%
GOOGL220916P028250002022-05-25 9:52AM EDT2,825.00748.28506.10517.300.00-1120.00%
GOOGL220916P028300002022-06-14 10:28AM EDT2,830.00701.760.000.000.00-11790.00%
GOOGL220916P028500002022-06-14 10:28AM EDT2,850.00721.240.000.000.00-11710.00%
GOOGL220916P029000002022-06-24 12:28PM EDT2,900.00577.860.000.000.00-11080.00%
GOOGL220916P029500002022-05-20 1:16PM EDT2,950.00830.00799.30815.600.00-12655.06%
GOOGL220916P030000002022-06-21 11:29AM EDT3,000.00761.370.000.000.00-1680.00%
GOOGL220916P030500002022-05-23 12:18PM EDT3,050.00815.00811.50826.000.00-2140.00%
GOOGL220916P031000002022-06-30 9:36AM EDT3,100.00914.800.000.000.00-31140.00%
GOOGL220916P031500002022-06-29 10:18AM EDT3,150.00911.100.000.000.00-1000.00%
GOOGL220916P032000002022-06-03 10:26AM EDT3,200.00897.970.000.000.00-100.00%
GOOGL220916P032500002022-06-03 9:45AM EDT3,250.00952.990.000.000.00-200.00%
GOOGL220916P033000002022-06-09 1:31PM EDT3,300.00952.890.000.000.00-100.00%
GOOGL220916P033500002022-06-02 3:01PM EDT3,350.001,003.790.000.000.00-110.00%
GOOGL220916P034000002022-05-17 11:44AM EDT3,400.001,084.651,270.001,288.000.00-1081.16%
GOOGL220916P034500002022-05-18 11:08AM EDT3,450.001,166.841,277.101,286.600.00-1056.43%
GOOGL220916P035000002022-06-30 1:37PM EDT3,500.001,297.000.000.000.00-4810.00%
GOOGL220916P035500002022-05-16 3:27PM EDT3,550.001,260.001,344.501,363.200.00-100.00%
GOOGL220916P036000002022-05-25 10:23AM EDT3,600.001,489.331,264.801,278.300.00-2500.00%
GOOGL220916P037000002022-05-13 11:56AM EDT3,700.001,363.501,467.101,486.000.00-500.00%
GOOGL220916P038000002022-04-28 10:16AM EDT3,800.001,498.001,544.501,563.500.00-100.00%
GOOGL220916P039000002022-04-07 2:08PM EDT3,900.001,179.711,577.001,595.500.00-200.00%
GOOGL220916P040000002022-06-30 2:47PM EDT4,000.001,809.780.000.000.00-120.00%
GOOGL220916P041000002022-06-30 2:47PM EDT4,100.001,909.820.000.000.00-100.00%
GOOGL220916P042000002022-03-18 11:11AM EDT4,200.001,510.001,656.801,675.000.00-2100.00%
GOOGL220916P043000002022-02-18 3:02PM EDT4,300.001,683.301,570.901,582.300.00-110.00%
GOOGL220916P044000002022-03-23 10:47AM EDT4,400.001,624.841,945.801,961.700.00-210.00%
GOOGL220916P045000002022-04-11 2:47PM EDT4,500.001,907.002,218.002,237.000.00-200.00%