Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220916C00700000 | 2022-01-12 9:41AM EST | 700.00 | 2,120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C00720000 | 2021-11-10 6:52AM EST | 720.00 | 935.49 | 2,233.50 | 2,249.60 | 0.00 | - | 1 | 0 | 275.18% |
| GOOGL220916C00740000 | 2022-01-12 10:31AM EST | 740.00 | 2,099.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916C00780000 | 2021-12-22 9:30AM EST | 780.00 | 2,091.90 | 1,826.90 | 1,841.30 | 0.00 | - | - | 1 | 101.95% |
| GOOGL220916C00800000 | 2021-11-10 6:52AM EST | 800.00 | 1,980.50 | 2,154.50 | 2,170.90 | 0.00 | - | 1 | 3 | 250.68% |
| GOOGL220916C00840000 | 2022-01-12 9:41AM EST | 840.00 | 1,982.20 | 1,742.20 | 1,757.10 | 0.00 | - | 1 | 1 | 74.36% |
| GOOGL220916C00860000 | 2021-12-22 9:30AM EST | 860.00 | 2,012.60 | 1,747.50 | 1,762.00 | 0.00 | - | 1 | 2 | 94.66% |
| GOOGL220916C00900000 | 2021-12-06 10:09AM EST | 900.00 | 1,934.70 | 1,929.80 | 1,944.80 | 0.00 | - | 2 | 14 | 180.79% |
| GOOGL220916C00920000 | 2021-12-06 9:50AM EST | 920.00 | 1,903.00 | 1,910.00 | 1,923.30 | 0.00 | - | 1 | 27 | 177.15% |
| GOOGL220916C00940000 | 2021-12-06 10:09AM EST | 940.00 | 1,895.20 | 1,892.30 | 1,905.90 | 0.00 | - | 3 | 16 | 174.67% |
| GOOGL220916C00980000 | 2021-11-10 6:52AM EST | 980.00 | 1,464.21 | 1,977.00 | 1,993.00 | 0.00 | - | 1 | 1 | 209.10% |
| GOOGL220916C01000000 | 2022-01-24 9:32AM EST | 1,000.00 | 1,530.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01020000 | 2022-01-21 1:17PM EST | 1,020.00 | 1,650.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01040000 | 2022-01-21 1:17PM EST | 1,040.00 | 1,630.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01060000 | 2021-12-13 12:06AM EST | 1,060.00 | 1,770.70 | 1,735.80 | 1,750.40 | 0.00 | - | - | 0 | 145.86% |
| GOOGL220916C01100000 | 2021-11-10 6:52AM EST | 1,100.00 | 1,305.00 | 1,858.40 | 1,874.80 | 0.00 | - | 1 | 2 | 187.83% |
| GOOGL220916C01120000 | 2021-11-10 6:52AM EST | 1,120.00 | 1,587.67 | 1,838.50 | 1,854.80 | 0.00 | - | 10 | 26 | 184.58% |
| GOOGL220916C01140000 | 2021-11-10 6:52AM EST | 1,140.00 | 1,698.05 | 1,818.80 | 1,835.10 | 0.00 | - | 2 | 10 | 181.47% |
| GOOGL220916C01160000 | 2021-11-10 6:52AM EST | 1,160.00 | 1,689.67 | 1,799.40 | 1,815.50 | 0.00 | - | 22 | 10 | 178.51% |
| GOOGL220916C01180000 | 2021-11-10 6:52AM EST | 1,180.00 | 1,666.10 | 1,779.70 | 1,795.70 | 0.00 | - | 8 | 4 | 175.54% |
| GOOGL220916C01200000 | 2021-11-10 6:52AM EST | 1,200.00 | 1,600.19 | 1,759.80 | 1,776.10 | 0.00 | - | 1 | 7 | 172.65% |
| GOOGL220916C01240000 | 2021-12-22 9:34AM EST | 1,240.00 | 1,644.40 | 1,373.80 | 1,388.70 | 0.00 | - | 1 | 1 | 69.15% |
| GOOGL220916C01260000 | 2021-12-27 9:30AM EST | 1,260.00 | 1,701.20 | 1,335.90 | 1,348.40 | 0.00 | - | 2 | 3 | 58.36% |
| GOOGL220916C01280000 | 2021-11-10 6:52AM EST | 1,280.00 | 1,160.71 | 1,681.60 | 1,697.70 | 0.00 | - | 10 | 11 | 161.92% |
| GOOGL220916C01300000 | 2022-01-04 9:53AM EST | 1,300.00 | 1,629.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01340000 | 2021-11-10 6:52AM EST | 1,340.00 | 1,474.35 | 1,623.10 | 1,639.40 | 0.00 | - | 1 | 3 | 154.53% |
| GOOGL220916C01360000 | 2021-11-10 6:52AM EST | 1,360.00 | 373.30 | 1,603.60 | 1,619.70 | 0.00 | - | - | 0 | 152.14% |
| GOOGL220916C01380000 | 2021-12-06 9:43AM EST | 1,380.00 | 1,450.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL220916C01390000 | 2022-01-24 12:04PM EST | 1,390.00 | 1,155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01395000 | 2021-11-10 6:52AM EST | 1,395.00 | 386.00 | 1,569.60 | 1,585.90 | 0.00 | - | 2 | 1 | 148.15% |
| GOOGL220916C01400000 | 2021-12-31 10:09AM EST | 1,400.00 | 1,528.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01405000 | 2021-11-10 6:52AM EST | 1,405.00 | 503.27 | 1,559.90 | 1,576.20 | 0.00 | - | 1 | 23 | 147.03% |
| GOOGL220916C01410000 | 2021-11-10 6:52AM EST | 1,410.00 | 499.95 | 1,555.00 | 1,572.00 | 0.00 | - | 1 | 1 | 146.54% |
| GOOGL220916C01415000 | 2021-12-22 11:13AM EST | 1,415.00 | 1,516.20 | 1,204.90 | 1,219.10 | 0.00 | - | 1 | 1 | 60.75% |
| GOOGL220916C01420000 | 2021-11-10 6:52AM EST | 1,420.00 | 994.51 | 1,545.30 | 1,561.60 | 0.00 | - | 1 | 6 | 145.36% |
| GOOGL220916C01425000 | 2021-11-10 6:52AM EST | 1,425.00 | 996.25 | 1,540.40 | 1,556.80 | 0.00 | - | 1 | 14 | 144.81% |
| GOOGL220916C01430000 | 2022-01-21 3:50PM EST | 1,430.00 | 1,205.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01435000 | 2021-11-10 6:52AM EST | 1,435.00 | 974.79 | 1,530.70 | 1,547.40 | 0.00 | - | 1 | 4 | 143.75% |
| GOOGL220916C01440000 | 2021-12-22 11:13AM EST | 1,440.00 | 1,491.90 | 1,181.00 | 1,195.20 | 0.00 | - | 3 | 6 | 59.70% |
| GOOGL220916C01460000 | 2021-11-10 6:52AM EST | 1,460.00 | 1,432.51 | 1,506.50 | 1,522.80 | 0.00 | - | 1 | 3 | 141.04% |
| GOOGL220916C01480000 | 2021-12-14 9:31AM EST | 1,480.00 | 1,423.30 | 1,351.80 | 1,365.40 | 0.00 | - | 1 | 10 | 109.76% |
| GOOGL220916C01500000 | 2022-01-24 10:30AM EST | 1,500.00 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01520000 | 2021-12-06 9:34AM EST | 1,520.00 | 1,348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOGL220916C01540000 | 2021-11-10 6:52AM EST | 1,540.00 | 922.72 | 1,429.20 | 1,445.50 | 0.00 | - | 1 | 47 | 132.88% |
| GOOGL220916C01560000 | 2021-10-22 11:21AM EST | 1,560.00 | 1,188.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01580000 | 2021-11-10 6:52AM EST | 1,580.00 | 1,360.04 | 1,390.70 | 1,407.00 | 0.00 | - | 1 | 19 | 129.02% |
| GOOGL220916C01600000 | 2022-01-24 3:58PM EST | 1,600.00 | 1,051.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL220916C01620000 | 2022-01-26 9:36AM EST | 1,620.00 | 1,003.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL220916C01640000 | 2022-01-10 9:32AM EST | 1,640.00 | 1,074.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916C01660000 | 2021-11-10 6:52AM EST | 1,660.00 | 1,162.91 | 1,314.20 | 1,330.40 | 0.00 | - | 1 | 3 | 121.71% |
| GOOGL220916C01680000 | 2021-11-10 6:52AM EST | 1,680.00 | 1,035.50 | 1,295.00 | 1,311.30 | 0.00 | - | 2 | 3 | 119.94% |
| GOOGL220916C01700000 | 2021-11-18 12:24PM EST | 1,700.00 | 1,327.58 | 1,156.10 | 1,174.50 | 0.00 | - | 1 | 26 | 96.16% |
| GOOGL220916C01720000 | 2021-12-02 10:48AM EST | 1,720.00 | 1,150.90 | 1,195.90 | 1,212.50 | 0.00 | - | 1 | 24 | 105.38% |
| GOOGL220916C01740000 | 2021-11-10 6:52AM EST | 1,740.00 | 733.95 | 1,238.10 | 1,254.40 | 0.00 | - | 2 | 18 | 114.86% |
| GOOGL220916C01760000 | 2021-12-14 9:31AM EST | 1,760.00 | 1,159.10 | 1,083.10 | 1,095.40 | 0.00 | - | 2 | 17 | 88.43% |
| GOOGL220916C01780000 | 2021-11-10 6:52AM EST | 1,780.00 | 980.00 | 1,200.30 | 1,216.70 | 0.00 | - | 1 | 17 | 111.61% |
| GOOGL220916C01800000 | 2022-01-24 9:44AM EST | 1,800.00 | 785.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01820000 | 2021-11-10 6:52AM EST | 1,820.00 | 656.95 | 1,162.80 | 1,179.50 | 0.00 | - | 5 | 20 | 108.50% |
| GOOGL220916C01840000 | 2022-01-10 1:23PM EST | 1,840.00 | 923.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01860000 | 2021-11-10 6:52AM EST | 1,860.00 | 310.40 | 1,125.70 | 1,141.80 | 0.00 | - | 9 | 18 | 105.45% |
| GOOGL220916C01880000 | 2021-11-29 9:45AM EST | 1,880.00 | 1,052.07 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL220916C01900000 | 2021-12-01 11:57AM EST | 1,900.00 | 1,042.59 | 1,044.20 | 1,051.50 | 0.00 | - | 1 | 15 | 94.42% |
| GOOGL220916C01920000 | 2021-11-10 6:52AM EST | 1,920.00 | 432.20 | 1,069.90 | 1,086.40 | 0.00 | - | 3 | 4 | 101.05% |
| GOOGL220916C01940000 | 2021-11-10 6:52AM EST | 1,940.00 | 1,008.00 | 1,051.80 | 1,067.90 | 0.00 | - | 1 | 30 | 99.65% |
| GOOGL220916C01960000 | 2021-11-29 9:30AM EST | 1,960.00 | 976.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL220916C01980000 | 2021-12-17 10:00AM EST | 1,980.00 | 923.50 | 790.20 | 806.70 | 0.00 | - | 1 | 21 | 60.77% |
| GOOGL220916C02000000 | 2022-01-27 10:28AM EST | 2,000.00 | 713.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C02050000 | 2022-01-10 10:06AM EST | 2,050.00 | 695.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL220916C02100000 | 2022-01-20 12:23PM EST | 2,100.00 | 701.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C02150000 | 2022-01-26 2:47PM EST | 2,150.00 | 549.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916C02200000 | 2022-01-24 9:35AM EST | 2,200.00 | 474.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C02250000 | 2022-01-25 2:55PM EST | 2,250.00 | 469.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C02300000 | 2022-01-21 10:55AM EST | 2,300.00 | 509.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916C02350000 | 2022-01-07 3:40PM EST | 2,350.00 | 506.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916C02400000 | 2022-01-26 3:20PM EST | 2,400.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916C02450000 | 2022-01-21 3:58PM EST | 2,450.00 | 356.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C02500000 | 2022-01-25 3:14PM EST | 2,500.00 | 299.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL220916C02550000 | 2022-01-26 1:20PM EST | 2,550.00 | 306.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL220916C02600000 | 2022-01-27 3:36PM EST | 2,600.00 | 264.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOGL220916C02630000 | 2022-01-27 1:19PM EST | 2,630.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOGL220916C02635000 | 2022-01-26 12:35PM EST | 2,635.00 | 268.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL220916C02640000 | 2022-01-26 1:43PM EST | 2,640.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL220916C02645000 | 2022-01-27 10:12AM EST | 2,645.00 | 265.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GOOGL220916C02650000 | 2022-01-26 2:26PM EST | 2,650.00 | 255.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL220916C02655000 | 2022-01-21 3:50PM EST | 2,655.00 | 241.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| GOOGL220916C02695000 | 2022-01-21 10:51AM EST | 2,695.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL220916C02700000 | 2022-01-27 3:49PM EST | 2,700.00 | 217.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GOOGL220916C02725000 | 2022-01-25 11:17AM EST | 2,725.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL220916C02730000 | 2022-01-25 10:15AM EST | 2,730.00 | 193.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL220916C02750000 | 2022-01-27 2:33PM EST | 2,750.00 | 190.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOGL220916C02760000 | 2022-01-24 9:56AM EST | 2,760.00 | 168.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL220916C02775000 | 2022-01-24 9:30AM EST | 2,775.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL220916C02800000 | 2022-01-27 3:16PM EST | 2,800.00 | 169.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GOOGL220916C02850000 | 2022-01-26 10:15AM EST | 2,850.00 | 154.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL220916C02900000 | 2022-01-27 3:16PM EST | 2,900.00 | 134.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOGL220916C02950000 | 2022-01-27 3:16PM EST | 2,950.00 | 119.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOGL220916C03000000 | 2022-01-27 2:35PM EST | 3,000.00 | 106.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOGL220916C03050000 | 2022-01-27 3:16PM EST | 3,050.00 | 94.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL220916C03100000 | 2022-01-27 2:52PM EST | 3,100.00 | 84.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOGL220916C03150000 | 2022-01-27 2:52PM EST | 3,150.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL220916C03200000 | 2022-01-24 3:50PM EST | 3,200.00 | 68.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| GOOGL220916C03250000 | 2022-01-24 3:59PM EST | 3,250.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL220916C03300000 | 2022-01-26 3:30PM EST | 3,300.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL220916C03350000 | 2022-01-11 1:19PM EST | 3,350.00 | 72.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL220916C03400000 | 2022-01-27 3:32PM EST | 3,400.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL220916C03450000 | 2022-01-25 3:50PM EST | 3,450.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916C03500000 | 2022-01-27 11:56AM EST | 3,500.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL220916C03550000 | 2022-01-25 12:55PM EST | 3,550.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916C03600000 | 2022-01-27 12:52PM EST | 3,600.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL220916C03700000 | 2022-01-27 3:05PM EST | 3,700.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL220916C03800000 | 2022-01-18 9:40AM EST | 3,800.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916C03900000 | 2022-01-13 10:30AM EST | 3,900.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916C04000000 | 2022-01-26 2:46PM EST | 4,000.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOGL220916C04100000 | 2022-01-24 2:41PM EST | 4,100.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL220916C04200000 | 2022-01-26 2:54PM EST | 4,200.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL220916C04300000 | 2022-01-24 9:57AM EST | 4,300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916C04400000 | 2022-01-24 2:41PM EST | 4,400.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL220916C04500000 | 2022-01-27 2:33PM EST | 4,500.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220916P00700000 | 2022-01-24 1:04PM EST | 700.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GOOGL220916P00720000 | 2022-01-24 10:33AM EST | 720.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL220916P00740000 | 2022-01-27 12:45PM EST | 740.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| GOOGL220916P00760000 | 2022-01-27 10:41AM EST | 760.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOGL220916P00780000 | 2022-01-25 12:20PM EST | 780.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL220916P00800000 | 2022-01-24 12:39PM EST | 800.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| GOOGL220916P00820000 | 2022-01-24 10:57AM EST | 820.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL220916P00840000 | 2022-01-24 10:50AM EST | 840.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| GOOGL220916P00860000 | 2021-12-07 2:07PM EST | 860.00 | 0.72 | 0.25 | 1.45 | 0.00 | - | 3 | 57 | 52.65% |
| GOOGL220916P00880000 | 2021-11-23 10:45AM EST | 880.00 | 0.74 | 0.30 | 1.25 | 0.00 | - | 6 | 94 | 51.10% |
| GOOGL220916P00900000 | 2021-11-23 10:44AM EST | 900.00 | 0.90 | 0.35 | 1.35 | 0.00 | - | 2 | 67 | 50.57% |
| GOOGL220916P00920000 | 2021-10-22 2:48PM EST | 920.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| GOOGL220916P00940000 | 2021-11-15 3:09PM EST | 940.00 | 0.70 | 0.00 | 8.70 | 0.00 | - | 1 | 40 | 59.57% |
| GOOGL220916P00960000 | 2021-11-18 9:42AM EST | 960.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 30 | 57.18% |
| GOOGL220916P00980000 | 2021-11-15 3:52PM EST | 980.00 | 1.30 | 0.00 | 7.80 | 0.00 | - | 2 | 63 | 56.38% |
| GOOGL220916P01000000 | 2022-01-26 3:25PM EST | 1,000.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL220916P01020000 | 2021-11-10 6:53AM EST | 1,020.00 | 5.14 | 0.00 | 5.90 | 0.00 | - | 6 | 71 | 52.14% |
| GOOGL220916P01040000 | 2021-11-10 6:53AM EST | 1,040.00 | 4.35 | 1.00 | 6.00 | 0.00 | - | 90 | 19 | 52.34% |
| GOOGL220916P01060000 | 2021-11-10 6:53AM EST | 1,060.00 | 4.41 | 0.75 | 6.10 | 0.00 | - | 56 | 25 | 51.17% |
| GOOGL220916P01080000 | 2021-11-10 6:53AM EST | 1,080.00 | 5.00 | 0.00 | 6.30 | 0.00 | - | 14 | 52 | 54.96% |
| GOOGL220916P01100000 | 2021-12-28 1:36PM EST | 1,100.00 | 1.42 | 1.20 | 6.00 | 0.00 | - | 22 | 0 | 53.49% |
| GOOGL220916P01120000 | 2021-11-10 6:53AM EST | 1,120.00 | 5.52 | 1.55 | 6.60 | 0.00 | - | 28 | 68 | 53.26% |
| GOOGL220916P01140000 | 2021-11-10 6:53AM EST | 1,140.00 | 6.66 | 0.00 | 6.70 | 0.00 | - | 119 | 78 | 52.36% |
| GOOGL220916P01160000 | 2022-01-27 3:48PM EST | 1,160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01180000 | 2022-01-24 3:06PM EST | 1,180.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01200000 | 2021-11-10 6:53AM EST | 1,200.00 | 5.10 | 0.00 | 7.40 | 0.00 | - | 1 | 257 | 50.19% |
| GOOGL220916P01220000 | 2021-11-10 6:53AM EST | 1,220.00 | 6.57 | 0.00 | 7.60 | 0.00 | - | 2 | 50 | 49.43% |
| GOOGL220916P01240000 | 2021-11-08 12:13PM EST | 1,240.00 | 3.30 | 0.00 | 7.80 | 0.00 | - | 4 | 46 | 48.68% |
| GOOGL220916P01260000 | 2021-11-10 6:53AM EST | 1,260.00 | 9.10 | 0.00 | 8.10 | 0.00 | - | 8 | 75 | 48.04% |
| GOOGL220916P01280000 | 2021-12-28 10:33AM EST | 1,280.00 | 3.30 | 6.30 | 7.60 | 0.00 | - | 1 | 77 | 46.58% |
| GOOGL220916P01300000 | 2022-01-03 2:38PM EST | 1,300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL220916P01320000 | 2021-11-12 1:15PM EST | 1,320.00 | 3.90 | 0.00 | 7.60 | 0.00 | - | 2 | 118 | 44.75% |
| GOOGL220916P01340000 | 2021-12-15 12:43PM EST | 1,340.00 | 5.90 | 3.10 | 4.90 | 0.00 | - | 5 | 72 | 40.81% |
| GOOGL220916P01360000 | 2022-01-07 10:12AM EST | 1,360.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL220916P01380000 | 2022-01-26 9:31AM EST | 1,380.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01390000 | 2022-01-14 1:53PM EST | 1,390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01395000 | 2021-10-18 12:21PM EST | 1,395.00 | 9.14 | 0.25 | 9.70 | 0.00 | - | 2 | 1 | 43.31% |
| GOOGL220916P01400000 | 2022-01-26 11:33AM EST | 1,400.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL220916P01405000 | 2021-12-15 11:36AM EST | 1,405.00 | 7.90 | 4.30 | 6.30 | 0.00 | - | 1 | 7 | 39.75% |
| GOOGL220916P01410000 | 2021-12-22 10:00AM EST | 1,410.00 | 6.28 | 7.70 | 12.90 | 0.00 | - | 50 | 20 | 45.04% |
| GOOGL220916P01415000 | 2021-11-10 6:53AM EST | 1,415.00 | 13.30 | 3.00 | 10.90 | 0.00 | - | 1 | 5 | 43.37% |
| GOOGL220916P01420000 | 2021-12-10 3:33PM EST | 1,420.00 | 7.75 | 6.00 | 7.60 | 0.00 | - | 6 | 6 | 40.41% |
| GOOGL220916P01425000 | 2021-11-10 6:53AM EST | 1,425.00 | 31.40 | 3.10 | 11.10 | 0.00 | - | 1 | 1 | 43.08% |
| GOOGL220916P01430000 | 2021-12-23 10:19AM EST | 1,430.00 | 7.30 | 8.40 | 13.80 | 0.00 | - | 10 | 39 | 44.73% |
| GOOGL220916P01435000 | 2021-11-10 6:53AM EST | 1,435.00 | 14.40 | 3.50 | 11.40 | 0.00 | - | 1 | 3 | 42.85% |
| GOOGL220916P01440000 | 2022-01-20 2:26PM EST | 1,440.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL220916P01460000 | 2021-12-22 10:00AM EST | 1,460.00 | 7.59 | 9.50 | 15.20 | 0.00 | - | 8 | 10 | 44.24% |
| GOOGL220916P01480000 | 2021-12-29 11:02AM EST | 1,480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01500000 | 2022-01-24 9:34AM EST | 1,500.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01520000 | 2022-01-03 1:40PM EST | 1,520.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01540000 | 2022-01-05 9:35AM EST | 1,540.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01560000 | 2021-11-10 6:53AM EST | 1,560.00 | 20.00 | 7.10 | 16.00 | 0.00 | - | 2 | 60 | 40.27% |
| GOOGL220916P01580000 | 2022-01-27 12:24PM EST | 1,580.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| GOOGL220916P01600000 | 2022-01-24 2:02PM EST | 1,600.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL220916P01620000 | 2021-12-21 10:32AM EST | 1,620.00 | 16.22 | 17.20 | 24.60 | 0.00 | - | 4 | 15 | 41.67% |
| GOOGL220916P01640000 | 2022-01-25 2:53PM EST | 1,640.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01660000 | 2021-10-25 9:04AM EST | 1,660.00 | 22.64 | 13.60 | 24.50 | 0.00 | - | 1 | 20 | 39.84% |
| GOOGL220916P01680000 | 2022-01-24 10:49AM EST | 1,680.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01700000 | 2022-01-25 2:53PM EST | 1,700.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL220916P01720000 | 2022-01-24 12:25PM EST | 1,720.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01740000 | 2022-01-03 11:24AM EST | 1,740.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01760000 | 2022-01-24 11:38AM EST | 1,760.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL220916P01780000 | 2022-01-05 2:41PM EST | 1,780.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01800000 | 2022-01-26 1:01PM EST | 1,800.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01820000 | 2022-01-24 10:58AM EST | 1,820.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01840000 | 2022-01-27 12:09PM EST | 1,840.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01860000 | 2021-11-22 2:28PM EST | 1,860.00 | 23.74 | 24.90 | 28.80 | 0.00 | - | 1 | 16 | 32.83% |
| GOOGL220916P01880000 | 2022-01-12 10:35AM EST | 1,880.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL220916P01900000 | 2022-01-24 10:19AM EST | 1,900.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P01920000 | 2022-01-12 3:53PM EST | 1,920.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOGL220916P01940000 | 2022-01-05 12:55PM EST | 1,940.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL220916P01960000 | 2022-01-25 10:56AM EST | 1,960.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL220916P01980000 | 2022-01-27 3:51PM EST | 1,980.00 | 64.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL220916P02000000 | 2022-01-27 3:51PM EST | 2,000.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL220916P02050000 | 2022-01-27 1:01PM EST | 2,050.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P02100000 | 2022-01-27 12:39PM EST | 2,100.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL220916P02150000 | 2022-01-27 12:37PM EST | 2,150.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL220916P02200000 | 2022-01-27 12:37PM EST | 2,200.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL220916P02250000 | 2022-01-27 12:37PM EST | 2,250.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL220916P02300000 | 2022-01-27 12:37PM EST | 2,300.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL220916P02350000 | 2022-01-27 3:48PM EST | 2,350.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL220916P02400000 | 2022-01-27 12:37PM EST | 2,400.00 | 165.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL220916P02450000 | 2022-01-27 12:37PM EST | 2,450.00 | 183.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL220916P02500000 | 2022-01-27 12:44PM EST | 2,500.00 | 203.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL220916P02550000 | 2022-01-27 12:44PM EST | 2,550.00 | 224.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL220916P02600000 | 2022-01-27 1:57PM EST | 2,600.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL220916P02630000 | 2022-01-21 12:11PM EST | 2,630.00 | 222.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL220916P02635000 | 2022-01-21 12:11PM EST | 2,635.00 | 225.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL220916P02640000 | 2022-01-21 12:11PM EST | 2,640.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL220916P02650000 | 2022-01-26 9:30AM EST | 2,650.00 | 265.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P02665000 | 2022-01-21 11:13AM EST | 2,665.00 | 240.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL220916P02670000 | 2022-01-21 3:02PM EST | 2,670.00 | 261.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL220916P02675000 | 2022-01-24 3:33PM EST | 2,675.00 | 302.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916P02680000 | 2022-01-24 9:48AM EST | 2,680.00 | 317.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P02685000 | 2022-01-21 12:11PM EST | 2,685.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL220916P02690000 | 2022-01-26 2:35PM EST | 2,690.00 | 281.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P02700000 | 2022-01-27 3:49PM EST | 2,700.00 | 303.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL220916P02720000 | 2022-01-20 10:16AM EST | 2,720.00 | 226.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220916P02725000 | 2022-01-20 10:21AM EST | 2,725.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220916P02735000 | 2022-01-20 10:19AM EST | 2,735.00 | 237.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220916P02750000 | 2022-01-27 3:49PM EST | 2,750.00 | 332.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL220916P02755000 | 2022-01-20 10:16AM EST | 2,755.00 | 242.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220916P02800000 | 2022-01-27 2:52PM EST | 2,800.00 | 369.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL220916P02850000 | 2022-01-13 10:50AM EST | 2,850.00 | 250.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P02900000 | 2022-01-27 2:31PM EST | 2,900.00 | 428.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P02950000 | 2022-01-12 12:04PM EST | 2,950.00 | 300.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03000000 | 2022-01-27 11:55AM EST | 3,000.00 | 463.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL220916P03050000 | 2021-12-23 11:08AM EST | 3,050.00 | 325.16 | 515.80 | 531.10 | 0.00 | - | 10 | 12 | 24.82% |
| GOOGL220916P03100000 | 2022-01-27 2:31PM EST | 3,100.00 | 579.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03150000 | 2022-01-27 2:53PM EST | 3,150.00 | 623.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03200000 | 2022-01-24 10:01AM EST | 3,200.00 | 700.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03250000 | 2022-01-13 11:44AM EST | 3,250.00 | 501.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916P03300000 | 2022-01-24 10:12AM EST | 3,300.00 | 812.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03350000 | 2022-01-25 11:36AM EST | 3,350.00 | 831.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03400000 | 2021-11-10 6:53AM EST | 3,400.00 | 667.10 | 545.40 | 561.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL220916P03450000 | 2021-11-10 6:53AM EST | 3,450.00 | 672.70 | 582.70 | 597.80 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL220916P03500000 | 2021-11-02 8:37AM EST | 3,500.00 | 674.25 | 733.00 | 751.00 | 0.00 | - | 6 | 11 | 0.00% |
| GOOGL220916P03550000 | 2022-01-24 9:38AM EST | 3,550.00 | 1,009.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P03600000 | 2022-01-12 11:28AM EST | 3,600.00 | 791.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220916P03700000 | 2021-11-10 6:53AM EST | 3,700.00 | 879.60 | 785.00 | 800.70 | 0.00 | - | 5 | 7 | 0.00% |
| GOOGL220916P03800000 | 2022-01-12 1:04PM EST | 3,800.00 | 974.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL220916P03900000 | 2022-01-11 1:33PM EST | 3,900.00 | 1,113.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL220916P04000000 | 2021-12-01 9:38AM EST | 4,000.00 | 1,145.80 | 1,095.90 | 1,103.30 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL220916P04100000 | 2021-11-10 6:53AM EST | 4,100.00 | 1,384.40 | 1,147.10 | 1,163.60 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220916P04300000 | 2022-01-07 10:54AM EST | 4,300.00 | 1,580.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916P04400000 | 2021-12-02 9:30AM EST | 4,400.00 | 1,580.20 | 1,494.00 | 1,511.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
