UK markets close in 7 hours 1 minute

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,580.10-4.56 (-0.18%)
At close: 04:00PM EST
2,591.00 +10.90 (+0.42%)
Pre-market: 04:29AM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220916C007000002022-01-12 9:41AM EST700.002,120.200.000.000.00-100.00%
GOOGL220916C007200002021-11-10 6:52AM EST720.00935.492,233.502,249.600.00-10275.18%
GOOGL220916C007400002022-01-12 10:31AM EST740.002,099.700.000.000.00-200.00%
GOOGL220916C007800002021-12-22 9:30AM EST780.002,091.901,826.901,841.300.00--1101.95%
GOOGL220916C008000002021-11-10 6:52AM EST800.001,980.502,154.502,170.900.00-13250.68%
GOOGL220916C008400002022-01-12 9:41AM EST840.001,982.201,742.201,757.100.00-1174.36%
GOOGL220916C008600002021-12-22 9:30AM EST860.002,012.601,747.501,762.000.00-1294.66%
GOOGL220916C009000002021-12-06 10:09AM EST900.001,934.701,929.801,944.800.00-214180.79%
GOOGL220916C009200002021-12-06 9:50AM EST920.001,903.001,910.001,923.300.00-127177.15%
GOOGL220916C009400002021-12-06 10:09AM EST940.001,895.201,892.301,905.900.00-316174.67%
GOOGL220916C009800002021-11-10 6:52AM EST980.001,464.211,977.001,993.000.00-11209.10%
GOOGL220916C010000002022-01-24 9:32AM EST1,000.001,530.000.000.000.00-100.00%
GOOGL220916C010200002022-01-21 1:17PM EST1,020.001,650.630.000.000.00-100.00%
GOOGL220916C010400002022-01-21 1:17PM EST1,040.001,630.630.000.000.00-100.00%
GOOGL220916C010600002021-12-13 12:06AM EST1,060.001,770.701,735.801,750.400.00--0145.86%
GOOGL220916C011000002021-11-10 6:52AM EST1,100.001,305.001,858.401,874.800.00-12187.83%
GOOGL220916C011200002021-11-10 6:52AM EST1,120.001,587.671,838.501,854.800.00-1026184.58%
GOOGL220916C011400002021-11-10 6:52AM EST1,140.001,698.051,818.801,835.100.00-210181.47%
GOOGL220916C011600002021-11-10 6:52AM EST1,160.001,689.671,799.401,815.500.00-2210178.51%
GOOGL220916C011800002021-11-10 6:52AM EST1,180.001,666.101,779.701,795.700.00-84175.54%
GOOGL220916C012000002021-11-10 6:52AM EST1,200.001,600.191,759.801,776.100.00-17172.65%
GOOGL220916C012400002021-12-22 9:34AM EST1,240.001,644.401,373.801,388.700.00-1169.15%
GOOGL220916C012600002021-12-27 9:30AM EST1,260.001,701.201,335.901,348.400.00-2358.36%
GOOGL220916C012800002021-11-10 6:52AM EST1,280.001,160.711,681.601,697.700.00-1011161.92%
GOOGL220916C013000002022-01-04 9:53AM EST1,300.001,629.950.000.000.00-100.00%
GOOGL220916C013400002021-11-10 6:52AM EST1,340.001,474.351,623.101,639.400.00-13154.53%
GOOGL220916C013600002021-11-10 6:52AM EST1,360.00373.301,603.601,619.700.00--0152.14%
GOOGL220916C013800002021-12-06 9:43AM EST1,380.001,450.200.000.000.00-230.00%
GOOGL220916C013900002022-01-24 12:04PM EST1,390.001,155.000.000.000.00-100.00%
GOOGL220916C013950002021-11-10 6:52AM EST1,395.00386.001,569.601,585.900.00-21148.15%
GOOGL220916C014000002021-12-31 10:09AM EST1,400.001,528.750.000.000.00-100.00%
GOOGL220916C014050002021-11-10 6:52AM EST1,405.00503.271,559.901,576.200.00-123147.03%
GOOGL220916C014100002021-11-10 6:52AM EST1,410.00499.951,555.001,572.000.00-11146.54%
GOOGL220916C014150002021-12-22 11:13AM EST1,415.001,516.201,204.901,219.100.00-1160.75%
GOOGL220916C014200002021-11-10 6:52AM EST1,420.00994.511,545.301,561.600.00-16145.36%
GOOGL220916C014250002021-11-10 6:52AM EST1,425.00996.251,540.401,556.800.00-114144.81%
GOOGL220916C014300002022-01-21 3:50PM EST1,430.001,205.600.000.000.00-100.00%
GOOGL220916C014350002021-11-10 6:52AM EST1,435.00974.791,530.701,547.400.00-14143.75%
GOOGL220916C014400002021-12-22 11:13AM EST1,440.001,491.901,181.001,195.200.00-3659.70%
GOOGL220916C014600002021-11-10 6:52AM EST1,460.001,432.511,506.501,522.800.00-13141.04%
GOOGL220916C014800002021-12-14 9:31AM EST1,480.001,423.301,351.801,365.400.00-110109.76%
GOOGL220916C015000002022-01-24 10:30AM EST1,500.001,066.000.000.000.00-100.00%
GOOGL220916C015200002021-12-06 9:34AM EST1,520.001,348.000.000.000.00-1630.00%
GOOGL220916C015400002021-11-10 6:52AM EST1,540.00922.721,429.201,445.500.00-147132.88%
GOOGL220916C015600002021-10-22 11:21AM EST1,560.001,188.470.000.000.00-100.00%
GOOGL220916C015800002021-11-10 6:52AM EST1,580.001,360.041,390.701,407.000.00-119129.02%
GOOGL220916C016000002022-01-24 3:58PM EST1,600.001,051.600.000.000.00-300.00%
GOOGL220916C016200002022-01-26 9:36AM EST1,620.001,003.000.000.000.00-300.00%
GOOGL220916C016400002022-01-10 9:32AM EST1,640.001,074.000.000.000.00-200.00%
GOOGL220916C016600002021-11-10 6:52AM EST1,660.001,162.911,314.201,330.400.00-13121.71%
GOOGL220916C016800002021-11-10 6:52AM EST1,680.001,035.501,295.001,311.300.00-23119.94%
GOOGL220916C017000002021-11-18 12:24PM EST1,700.001,327.581,156.101,174.500.00-12696.16%
GOOGL220916C017200002021-12-02 10:48AM EST1,720.001,150.901,195.901,212.500.00-124105.38%
GOOGL220916C017400002021-11-10 6:52AM EST1,740.00733.951,238.101,254.400.00-218114.86%
GOOGL220916C017600002021-12-14 9:31AM EST1,760.001,159.101,083.101,095.400.00-21788.43%
GOOGL220916C017800002021-11-10 6:52AM EST1,780.00980.001,200.301,216.700.00-117111.61%
GOOGL220916C018000002022-01-24 9:44AM EST1,800.00785.700.000.000.00-100.00%
GOOGL220916C018200002021-11-10 6:52AM EST1,820.00656.951,162.801,179.500.00-520108.50%
GOOGL220916C018400002022-01-10 1:23PM EST1,840.00923.100.000.000.00-100.00%
GOOGL220916C018600002021-11-10 6:52AM EST1,860.00310.401,125.701,141.800.00-918105.45%
GOOGL220916C018800002021-11-29 9:45AM EST1,880.001,052.070.000.000.00-1180.00%
GOOGL220916C019000002021-12-01 11:57AM EST1,900.001,042.591,044.201,051.500.00-11594.42%
GOOGL220916C019200002021-11-10 6:52AM EST1,920.00432.201,069.901,086.400.00-34101.05%
GOOGL220916C019400002021-11-10 6:52AM EST1,940.001,008.001,051.801,067.900.00-13099.65%
GOOGL220916C019600002021-11-29 9:30AM EST1,960.00976.300.000.000.00-1180.00%
GOOGL220916C019800002021-12-17 10:00AM EST1,980.00923.50790.20806.700.00-12160.77%
GOOGL220916C020000002022-01-27 10:28AM EST2,000.00713.000.000.000.00-100.00%
GOOGL220916C020500002022-01-10 10:06AM EST2,050.00695.400.000.000.00-300.00%
GOOGL220916C021000002022-01-20 12:23PM EST2,100.00701.700.000.000.00-100.00%
GOOGL220916C021500002022-01-26 2:47PM EST2,150.00549.400.000.000.00-200.00%
GOOGL220916C022000002022-01-24 9:35AM EST2,200.00474.650.000.000.00-100.00%
GOOGL220916C022500002022-01-25 2:55PM EST2,250.00469.000.000.000.00-100.00%
GOOGL220916C023000002022-01-21 10:55AM EST2,300.00509.060.000.000.00-200.00%
GOOGL220916C023500002022-01-07 3:40PM EST2,350.00506.000.000.000.00-200.00%
GOOGL220916C024000002022-01-26 3:20PM EST2,400.00350.000.000.000.00-200.00%
GOOGL220916C024500002022-01-21 3:58PM EST2,450.00356.000.000.000.00-100.00%
GOOGL220916C025000002022-01-25 3:14PM EST2,500.00299.950.000.000.00-300.00%
GOOGL220916C025500002022-01-26 1:20PM EST2,550.00306.920.000.000.00-500.00%
GOOGL220916C026000002022-01-27 3:36PM EST2,600.00264.000.000.000.00-100.20%
GOOGL220916C026300002022-01-27 1:19PM EST2,630.00244.000.000.000.00-200.39%
GOOGL220916C026350002022-01-26 12:35PM EST2,635.00268.320.000.000.00-100.39%
GOOGL220916C026400002022-01-26 1:43PM EST2,640.00260.000.000.000.00-200.78%
GOOGL220916C026450002022-01-27 10:12AM EST2,645.00265.900.000.000.00-500.78%
GOOGL220916C026500002022-01-26 2:26PM EST2,650.00255.760.000.000.00-200.78%
GOOGL220916C026550002022-01-21 3:50PM EST2,655.00241.070.000.000.00-4300.78%
GOOGL220916C026950002022-01-21 10:51AM EST2,695.00263.000.000.000.00-100.78%
GOOGL220916C027000002022-01-27 3:49PM EST2,700.00217.780.000.000.00-1100.78%
GOOGL220916C027250002022-01-25 11:17AM EST2,725.00192.300.000.000.00--01.56%
GOOGL220916C027300002022-01-25 10:15AM EST2,730.00193.100.000.000.00--01.56%
GOOGL220916C027500002022-01-27 2:33PM EST2,750.00190.540.000.000.00-1001.56%
GOOGL220916C027600002022-01-24 9:56AM EST2,760.00168.780.000.000.00--01.56%
GOOGL220916C027750002022-01-24 9:30AM EST2,775.00149.200.000.000.00--01.56%
GOOGL220916C028000002022-01-27 3:16PM EST2,800.00169.070.000.000.00-2501.56%
GOOGL220916C028500002022-01-26 10:15AM EST2,850.00154.500.000.000.00-203.13%
GOOGL220916C029000002022-01-27 3:16PM EST2,900.00134.940.000.000.00-2203.13%
GOOGL220916C029500002022-01-27 3:16PM EST2,950.00119.590.000.000.00-1503.13%
GOOGL220916C030000002022-01-27 2:35PM EST3,000.00106.660.000.000.00-1103.13%
GOOGL220916C030500002022-01-27 3:16PM EST3,050.0094.010.000.000.00-603.13%
GOOGL220916C031000002022-01-27 2:52PM EST3,100.0084.330.000.000.00-1103.13%
GOOGL220916C031500002022-01-27 2:52PM EST3,150.0073.800.000.000.00-1006.25%
GOOGL220916C032000002022-01-24 3:50PM EST3,200.0068.020.000.000.00-8306.25%
GOOGL220916C032500002022-01-24 3:59PM EST3,250.0062.800.000.000.00-306.25%
GOOGL220916C033000002022-01-26 3:30PM EST3,300.0047.000.000.000.00-206.25%
GOOGL220916C033500002022-01-11 1:19PM EST3,350.0072.030.000.000.00-406.25%
GOOGL220916C034000002022-01-27 3:32PM EST3,400.0039.000.000.000.00-1006.25%
GOOGL220916C034500002022-01-25 3:50PM EST3,450.0030.050.000.000.00-106.25%
GOOGL220916C035000002022-01-27 11:56AM EST3,500.0033.400.000.000.00-206.25%
GOOGL220916C035500002022-01-25 12:55PM EST3,550.0023.630.000.000.00-106.25%
GOOGL220916C036000002022-01-27 12:52PM EST3,600.0023.000.000.000.00-806.25%
GOOGL220916C037000002022-01-27 3:05PM EST3,700.0018.100.000.000.00-306.25%
GOOGL220916C038000002022-01-18 9:40AM EST3,800.0019.520.000.000.00-106.25%
GOOGL220916C039000002022-01-13 10:30AM EST3,900.0020.370.000.000.00-106.25%
GOOGL220916C040000002022-01-26 2:46PM EST4,000.008.000.000.000.00-18012.50%
GOOGL220916C041000002022-01-24 2:41PM EST4,100.006.280.000.000.00-10012.50%
GOOGL220916C042000002022-01-26 2:54PM EST4,200.005.020.000.000.00-13012.50%
GOOGL220916C043000002022-01-24 9:57AM EST4,300.003.900.000.000.00-1012.50%
GOOGL220916C044000002022-01-24 2:41PM EST4,400.003.450.000.000.00-10012.50%
GOOGL220916C045000002022-01-27 2:33PM EST4,500.002.890.000.000.00-10012.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220916P007000002022-01-24 1:04PM EST700.001.030.000.000.00-37025.00%
GOOGL220916P007200002022-01-24 10:33AM EST720.000.350.000.000.00-20025.00%
GOOGL220916P007400002022-01-27 12:45PM EST740.000.360.000.000.00-99025.00%
GOOGL220916P007600002022-01-27 10:41AM EST760.000.390.000.000.00-40025.00%
GOOGL220916P007800002022-01-25 12:20PM EST780.001.120.000.000.00-20025.00%
GOOGL220916P008000002022-01-24 12:39PM EST800.001.450.000.000.00-183025.00%
GOOGL220916P008200002022-01-24 10:57AM EST820.001.580.000.000.00-2025.00%
GOOGL220916P008400002022-01-24 10:50AM EST840.001.700.000.000.00-150025.00%
GOOGL220916P008600002021-12-07 2:07PM EST860.000.720.251.450.00-35752.65%
GOOGL220916P008800002021-11-23 10:45AM EST880.000.740.301.250.00-69451.10%
GOOGL220916P009000002021-11-23 10:44AM EST900.000.900.351.350.00-26750.57%
GOOGL220916P009200002021-10-22 2:48PM EST920.003.400.000.000.00-122025.00%
GOOGL220916P009400002021-11-15 3:09PM EST940.000.700.008.700.00-14059.57%
GOOGL220916P009600002021-11-18 9:42AM EST960.000.600.007.500.00-13057.18%
GOOGL220916P009800002021-11-15 3:52PM EST980.001.300.007.800.00-26356.38%
GOOGL220916P010000002022-01-26 3:25PM EST1,000.003.000.000.000.00-1025.00%
GOOGL220916P010200002021-11-10 6:53AM EST1,020.005.140.005.900.00-67152.14%
GOOGL220916P010400002021-11-10 6:53AM EST1,040.004.351.006.000.00-901952.34%
GOOGL220916P010600002021-11-10 6:53AM EST1,060.004.410.756.100.00-562551.17%
GOOGL220916P010800002021-11-10 6:53AM EST1,080.005.000.006.300.00-145254.96%
GOOGL220916P011000002021-12-28 1:36PM EST1,100.001.421.206.000.00-22053.49%
GOOGL220916P011200002021-11-10 6:53AM EST1,120.005.521.556.600.00-286853.26%
GOOGL220916P011400002021-11-10 6:53AM EST1,140.006.660.006.700.00-1197852.36%
GOOGL220916P011600002022-01-27 3:48PM EST1,160.004.800.000.000.00-1012.50%
GOOGL220916P011800002022-01-24 3:06PM EST1,180.005.850.000.000.00-1012.50%
GOOGL220916P012000002021-11-10 6:53AM EST1,200.005.100.007.400.00-125750.19%
GOOGL220916P012200002021-11-10 6:53AM EST1,220.006.570.007.600.00-25049.43%
GOOGL220916P012400002021-11-08 12:13PM EST1,240.003.300.007.800.00-44648.68%
GOOGL220916P012600002021-11-10 6:53AM EST1,260.009.100.008.100.00-87548.04%
GOOGL220916P012800002021-12-28 10:33AM EST1,280.003.306.307.600.00-17746.58%
GOOGL220916P013000002022-01-03 2:38PM EST1,300.003.200.000.000.00-8012.50%
GOOGL220916P013200002021-11-12 1:15PM EST1,320.003.900.007.600.00-211844.75%
GOOGL220916P013400002021-12-15 12:43PM EST1,340.005.903.104.900.00-57240.81%
GOOGL220916P013600002022-01-07 10:12AM EST1,360.005.500.000.000.00-2012.50%
GOOGL220916P013800002022-01-26 9:31AM EST1,380.0010.000.000.000.00-1012.50%
GOOGL220916P013900002022-01-14 1:53PM EST1,390.004.800.000.000.00-1012.50%
GOOGL220916P013950002021-10-18 12:21PM EST1,395.009.140.259.700.00-2143.31%
GOOGL220916P014000002022-01-26 11:33AM EST1,400.0010.100.000.000.00-5012.50%
GOOGL220916P014050002021-12-15 11:36AM EST1,405.007.904.306.300.00-1739.75%
GOOGL220916P014100002021-12-22 10:00AM EST1,410.006.287.7012.900.00-502045.04%
GOOGL220916P014150002021-11-10 6:53AM EST1,415.0013.303.0010.900.00-1543.37%
GOOGL220916P014200002021-12-10 3:33PM EST1,420.007.756.007.600.00-6640.41%
GOOGL220916P014250002021-11-10 6:53AM EST1,425.0031.403.1011.100.00-1143.08%
GOOGL220916P014300002021-12-23 10:19AM EST1,430.007.308.4013.800.00-103944.73%
GOOGL220916P014350002021-11-10 6:53AM EST1,435.0014.403.5011.400.00-1342.85%
GOOGL220916P014400002022-01-20 2:26PM EST1,440.007.100.000.000.00-10012.50%
GOOGL220916P014600002021-12-22 10:00AM EST1,460.007.599.5015.200.00-81044.24%
GOOGL220916P014800002021-12-29 11:02AM EST1,480.007.000.000.000.00-1012.50%
GOOGL220916P015000002022-01-24 9:34AM EST1,500.0017.000.000.000.00-1012.50%
GOOGL220916P015200002022-01-03 1:40PM EST1,520.007.900.000.000.00-1012.50%
GOOGL220916P015400002022-01-05 9:35AM EST1,540.008.510.000.000.00-1012.50%
GOOGL220916P015600002021-11-10 6:53AM EST1,560.0020.007.1016.000.00-26040.27%
GOOGL220916P015800002022-01-27 12:24PM EST1,580.0020.200.000.000.00-121012.50%
GOOGL220916P016000002022-01-24 2:02PM EST1,600.0026.000.000.000.00-2012.50%
GOOGL220916P016200002021-12-21 10:32AM EST1,620.0016.2217.2024.600.00-41541.67%
GOOGL220916P016400002022-01-25 2:53PM EST1,640.0025.950.000.000.00-1012.50%
GOOGL220916P016600002021-10-25 9:04AM EST1,660.0022.6413.6024.500.00-12039.84%
GOOGL220916P016800002022-01-24 10:49AM EST1,680.0027.200.000.000.00-1012.50%
GOOGL220916P017000002022-01-25 2:53PM EST1,700.0030.850.000.000.00-1012.50%
GOOGL220916P017200002022-01-24 12:25PM EST1,720.0044.880.000.000.00-106.25%
GOOGL220916P017400002022-01-03 11:24AM EST1,740.0015.200.000.000.00-106.25%
GOOGL220916P017600002022-01-24 11:38AM EST1,760.0041.500.000.000.00-1006.25%
GOOGL220916P017800002022-01-05 2:41PM EST1,780.0021.100.000.000.00-106.25%
GOOGL220916P018000002022-01-26 1:01PM EST1,800.0035.000.000.000.00-106.25%
GOOGL220916P018200002022-01-24 10:58AM EST1,820.0050.000.000.000.00-106.25%
GOOGL220916P018400002022-01-27 12:09PM EST1,840.0040.880.000.000.00-106.25%
GOOGL220916P018600002021-11-22 2:28PM EST1,860.0023.7424.9028.800.00-11632.83%
GOOGL220916P018800002022-01-12 10:35AM EST1,880.0022.580.000.000.00-306.25%
GOOGL220916P019000002022-01-24 10:19AM EST1,900.0065.200.000.000.00-106.25%
GOOGL220916P019200002022-01-12 3:53PM EST1,920.0025.100.000.000.00-3906.25%
GOOGL220916P019400002022-01-05 12:55PM EST1,940.0030.900.000.000.00-206.25%
GOOGL220916P019600002022-01-25 10:56AM EST1,960.0058.200.000.000.00-806.25%
GOOGL220916P019800002022-01-27 3:51PM EST1,980.0064.880.000.000.00-1106.25%
GOOGL220916P020000002022-01-27 3:51PM EST2,000.0067.580.000.000.00-1006.25%
GOOGL220916P020500002022-01-27 1:01PM EST2,050.0073.900.000.000.00-106.25%
GOOGL220916P021000002022-01-27 12:39PM EST2,100.0083.700.000.000.00-106.25%
GOOGL220916P021500002022-01-27 12:37PM EST2,150.0094.700.000.000.00-303.13%
GOOGL220916P022000002022-01-27 12:37PM EST2,200.00106.500.000.000.00-603.13%
GOOGL220916P022500002022-01-27 12:37PM EST2,250.00119.200.000.000.00-303.13%
GOOGL220916P023000002022-01-27 12:37PM EST2,300.00133.300.000.000.00-303.13%
GOOGL220916P023500002022-01-27 3:48PM EST2,350.00150.800.000.000.00-701.56%
GOOGL220916P024000002022-01-27 12:37PM EST2,400.00165.500.000.000.00-201.56%
GOOGL220916P024500002022-01-27 12:37PM EST2,450.00183.900.000.000.00-101.56%
GOOGL220916P025000002022-01-27 12:44PM EST2,500.00203.100.000.000.00-100.78%
GOOGL220916P025500002022-01-27 12:44PM EST2,550.00224.400.000.000.00-100.39%
GOOGL220916P026000002022-01-27 1:57PM EST2,600.00253.500.000.000.00-900.00%
GOOGL220916P026300002022-01-21 12:11PM EST2,630.00222.800.000.000.00-1200.00%
GOOGL220916P026350002022-01-21 12:11PM EST2,635.00225.100.000.000.00-500.00%
GOOGL220916P026400002022-01-21 12:11PM EST2,640.00227.100.000.000.00-1000.00%
GOOGL220916P026500002022-01-26 9:30AM EST2,650.00265.360.000.000.00-100.00%
GOOGL220916P026650002022-01-21 11:13AM EST2,665.00240.400.000.000.00-500.00%
GOOGL220916P026700002022-01-21 3:02PM EST2,670.00261.320.000.000.00-1600.00%
GOOGL220916P026750002022-01-24 3:33PM EST2,675.00302.920.000.000.00-200.00%
GOOGL220916P026800002022-01-24 9:48AM EST2,680.00317.350.000.000.00-100.00%
GOOGL220916P026850002022-01-21 12:11PM EST2,685.00249.000.000.000.00-900.00%
GOOGL220916P026900002022-01-26 2:35PM EST2,690.00281.630.000.000.00-100.00%
GOOGL220916P027000002022-01-27 3:49PM EST2,700.00303.660.000.000.00-1000.00%
GOOGL220916P027200002022-01-20 10:16AM EST2,720.00226.800.000.000.00--00.00%
GOOGL220916P027250002022-01-20 10:21AM EST2,725.00232.000.000.000.00--00.00%
GOOGL220916P027350002022-01-20 10:19AM EST2,735.00237.800.000.000.00--00.00%
GOOGL220916P027500002022-01-27 3:49PM EST2,750.00332.690.000.000.00-2000.00%
GOOGL220916P027550002022-01-20 10:16AM EST2,755.00242.800.000.000.00--00.00%
GOOGL220916P028000002022-01-27 2:52PM EST2,800.00369.320.000.000.00-1000.00%
GOOGL220916P028500002022-01-13 10:50AM EST2,850.00250.900.000.000.00-100.00%
GOOGL220916P029000002022-01-27 2:31PM EST2,900.00428.750.000.000.00-100.00%
GOOGL220916P029500002022-01-12 12:04PM EST2,950.00300.800.000.000.00-100.00%
GOOGL220916P030000002022-01-27 11:55AM EST3,000.00463.840.000.000.00-500.00%
GOOGL220916P030500002021-12-23 11:08AM EST3,050.00325.16515.80531.100.00-101224.82%
GOOGL220916P031000002022-01-27 2:31PM EST3,100.00579.600.000.000.00-100.00%
GOOGL220916P031500002022-01-27 2:53PM EST3,150.00623.790.000.000.00-100.00%
GOOGL220916P032000002022-01-24 10:01AM EST3,200.00700.000.000.000.00-100.00%
GOOGL220916P032500002022-01-13 11:44AM EST3,250.00501.340.000.000.00-200.00%
GOOGL220916P033000002022-01-24 10:12AM EST3,300.00812.260.000.000.00-100.00%
GOOGL220916P033500002022-01-25 11:36AM EST3,350.00831.300.000.000.00-100.00%
GOOGL220916P034000002021-11-10 6:53AM EST3,400.00667.10545.40561.500.00--30.00%
GOOGL220916P034500002021-11-10 6:53AM EST3,450.00672.70582.70597.800.00-250.00%
GOOGL220916P035000002021-11-02 8:37AM EST3,500.00674.25733.00751.000.00-6110.00%
GOOGL220916P035500002022-01-24 9:38AM EST3,550.001,009.900.000.000.00-100.00%
GOOGL220916P036000002022-01-12 11:28AM EST3,600.00791.570.000.000.00-200.00%
GOOGL220916P037000002021-11-10 6:53AM EST3,700.00879.60785.00800.700.00-570.00%
GOOGL220916P038000002022-01-12 1:04PM EST3,800.00974.670.000.000.00-1800.00%
GOOGL220916P039000002022-01-11 1:33PM EST3,900.001,113.000.000.000.00-400.00%
GOOGL220916P040000002021-12-01 9:38AM EST4,000.001,145.801,095.901,103.300.00-550.00%
GOOGL220916P041000002021-11-10 6:53AM EST4,100.001,384.401,147.101,163.600.00--10.00%
GOOGL220916P043000002022-01-07 10:54AM EST4,300.001,580.390.000.000.00-100.00%
GOOGL220916P044000002021-12-02 9:30AM EST4,400.001,580.201,494.001,511.000.00-130.00%