Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,844.30+19.98 (+0.71%)
At close: 4:00PM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220916C00700000 | 2021-09-20 3:45PM EDT | 700.00 | 2,057.38 | 2,136.00 | 2,155.50 | 0.00 | - | 1 | 1 | 56.03% |
| GOOGL220916C00720000 | 2021-08-25 5:21PM EDT | 720.00 | 935.49 | 2,116.50 | 2,136.00 | 0.00 | - | 1 | 0 | 56.93% |
| GOOGL220916C00740000 | 2021-08-25 5:21PM EDT | 740.00 | 1,558.97 | 2,096.50 | 2,116.00 | 0.00 | - | - | 1 | 55.83% |
| GOOGL220916C00800000 | 2021-08-25 5:21PM EDT | 800.00 | 1,947.90 | 2,037.00 | 2,056.50 | 0.00 | - | 2 | 3 | 54.23% |
| GOOGL220916C00860000 | 2021-08-25 5:21PM EDT | 860.00 | 1,439.10 | 1,978.00 | 1,997.50 | 0.00 | - | - | 1 | 53.64% |
| GOOGL220916C00900000 | 2021-08-25 5:21PM EDT | 900.00 | 1,402.20 | 1,938.50 | 1,958.00 | 0.00 | - | 26 | 13 | 52.67% |
| GOOGL220916C00920000 | 2021-08-25 5:21PM EDT | 920.00 | 1,382.52 | 1,918.50 | 1,938.00 | 0.00 | - | 50 | 26 | 51.72% |
| GOOGL220916C00940000 | 2021-08-25 5:21PM EDT | 940.00 | 1,363.80 | 1,899.00 | 1,918.50 | 0.00 | - | 24 | 12 | 51.65% |
| GOOGL220916C00980000 | 2021-08-25 5:21PM EDT | 980.00 | 1,464.21 | 1,859.50 | 1,879.00 | 0.00 | - | 1 | 1 | 50.60% |
| GOOGL220916C01000000 | 2021-09-13 9:41AM EDT | 1,000.00 | 1,840.12 | 1,840.00 | 1,859.50 | 0.00 | - | 1 | 13 | 50.41% |
| GOOGL220916C01020000 | 2021-08-23 11:18AM EDT | 1,020.00 | 1,799.32 | 1,820.50 | 1,839.50 | 0.00 | - | 1 | 6 | 58.88% |
| GOOGL220916C01040000 | 2021-08-25 5:20PM EDT | 1,040.00 | 1,680.88 | 1,800.50 | 1,820.00 | 0.00 | - | 1 | 5 | 58.21% |
| GOOGL220916C01100000 | 2021-08-25 5:20PM EDT | 1,100.00 | 1,305.00 | 1,742.00 | 1,761.50 | 0.00 | - | 1 | 2 | 56.22% |
| GOOGL220916C01120000 | 2021-09-24 2:55PM EDT | 1,120.00 | 1,715.93 | 1,722.50 | 1,742.00 | +0.64 | +0.04% | 2 | 34 | 55.56% |
| GOOGL220916C01140000 | 2021-09-23 1:48PM EDT | 1,140.00 | 1,698.05 | 1,703.00 | 1,722.00 | 0.00 | - | 2 | 10 | 54.60% |
| GOOGL220916C01160000 | 2021-09-10 1:33PM EDT | 1,160.00 | 1,689.67 | 1,683.00 | 1,702.50 | 0.00 | - | 22 | 10 | 53.96% |
| GOOGL220916C01180000 | 2021-09-10 1:11PM EDT | 1,180.00 | 1,666.10 | 1,663.50 | 1,683.00 | 0.00 | - | 8 | 4 | 53.33% |
| GOOGL220916C01200000 | 2021-08-25 5:20PM EDT | 1,200.00 | 1,543.76 | 1,644.50 | 1,663.50 | 0.00 | - | 1 | 8 | 52.69% |
| GOOGL220916C01240000 | 2021-08-25 5:20PM EDT | 1,240.00 | 382.00 | 1,605.00 | 1,625.00 | 0.00 | - | 1 | 0 | 51.70% |
| GOOGL220916C01260000 | 2021-08-25 5:20PM EDT | 1,260.00 | 1,027.96 | 1,586.00 | 1,605.50 | 0.00 | - | 1 | 2 | 51.07% |
| GOOGL220916C01280000 | 2021-08-25 5:20PM EDT | 1,280.00 | 1,160.71 | 1,566.00 | 1,586.00 | 0.00 | - | 10 | 11 | 50.44% |
| GOOGL220916C01300000 | 2021-08-25 5:20PM EDT | 1,300.00 | 1,468.00 | 1,547.00 | 1,566.50 | 0.00 | - | 1 | 9 | 49.81% |
| GOOGL220916C01340000 | 2021-08-23 10:48AM EDT | 1,340.00 | 1,474.35 | 1,508.50 | 1,528.00 | 0.00 | - | 1 | 3 | 48.80% |
| GOOGL220916C01360000 | 2021-08-25 5:20PM EDT | 1,360.00 | 373.30 | 1,489.00 | 1,508.50 | 0.00 | - | - | 0 | 48.19% |
| GOOGL220916C01380000 | 2021-08-25 5:20PM EDT | 1,380.00 | 1,388.10 | 1,469.50 | 1,489.50 | 0.00 | - | 1 | 4 | 47.78% |
| GOOGL220916C01390000 | 2021-08-25 5:20PM EDT | 1,390.00 | 428.59 | 1,460.00 | 1,480.00 | 0.00 | - | 1 | 2 | 47.58% |
| GOOGL220916C01395000 | 2021-08-25 5:20PM EDT | 1,395.00 | 386.00 | 1,456.00 | 1,475.00 | 0.00 | - | 2 | 1 | 47.37% |
| GOOGL220916C01400000 | 2021-08-27 10:26AM EDT | 1,400.00 | 1,473.25 | 1,451.00 | 1,470.00 | 0.00 | - | 1 | 29 | 47.17% |
| GOOGL220916C01405000 | 2021-08-25 5:20PM EDT | 1,405.00 | 503.27 | 1,446.00 | 1,465.50 | 0.00 | - | 1 | 23 | 47.17% |
| GOOGL220916C01410000 | 2021-08-25 5:20PM EDT | 1,410.00 | 499.95 | 1,441.50 | 1,460.50 | 0.00 | - | 1 | 1 | 46.96% |
| GOOGL220916C01415000 | 2021-08-25 5:20PM EDT | 1,415.00 | 469.39 | 1,436.00 | 1,456.00 | 0.00 | - | - | 0 | 46.96% |
| GOOGL220916C01420000 | 2021-08-25 5:20PM EDT | 1,420.00 | 994.51 | 1,431.50 | 1,451.00 | 0.00 | - | 1 | 6 | 46.76% |
| GOOGL220916C01425000 | 2021-08-25 5:20PM EDT | 1,425.00 | 996.25 | 1,426.50 | 1,446.00 | 0.00 | - | 1 | 14 | 46.55% |
| GOOGL220916C01430000 | 2021-08-27 10:10AM EDT | 1,430.00 | 1,437.06 | 1,422.00 | 1,441.50 | 0.00 | - | 3 | 6 | 46.55% |
| GOOGL220916C01435000 | 2021-08-25 5:20PM EDT | 1,435.00 | 974.79 | 1,417.50 | 1,436.50 | 0.00 | - | 1 | 4 | 46.34% |
| GOOGL220916C01440000 | 2021-08-25 5:20PM EDT | 1,440.00 | 1,048.00 | 1,412.50 | 1,432.00 | 0.00 | - | 3 | 10 | 46.34% |
| GOOGL220916C01460000 | 2021-09-03 3:38PM EDT | 1,460.00 | 1,432.51 | 1,393.50 | 1,412.50 | 0.00 | - | 1 | 3 | 45.72% |
| GOOGL220916C01480000 | 2021-08-25 5:20PM EDT | 1,480.00 | 1,274.00 | 1,374.00 | 1,393.50 | 0.00 | - | 1 | 9 | 45.29% |
| GOOGL220916C01500000 | 2021-08-27 10:26AM EDT | 1,500.00 | 1,377.45 | 1,355.50 | 1,374.50 | 0.00 | - | 1 | 42 | 44.86% |
| GOOGL220916C01520000 | 2021-08-27 10:10AM EDT | 1,520.00 | 1,351.15 | 1,336.00 | 1,355.50 | 0.00 | - | 1 | 62 | 44.42% |
| GOOGL220916C01540000 | 2021-08-25 5:20PM EDT | 1,540.00 | 922.72 | 1,317.00 | 1,336.50 | 0.00 | - | 1 | 47 | 43.98% |
| GOOGL220916C01560000 | 2021-08-25 5:20PM EDT | 1,560.00 | 770.07 | 1,298.00 | 1,317.50 | 0.00 | - | 1 | 14 | 43.53% |
| GOOGL220916C01580000 | 2021-09-01 12:00PM EDT | 1,580.00 | 1,360.04 | 1,279.50 | 1,299.00 | 0.00 | - | 1 | 19 | 43.24% |
| GOOGL220916C01600000 | 2021-09-03 3:38PM EDT | 1,600.00 | 1,299.50 | 1,261.00 | 1,280.00 | 0.00 | - | 1 | 97 | 42.78% |
| GOOGL220916C01620000 | 2021-08-25 5:20PM EDT | 1,620.00 | 1,149.90 | 1,242.00 | 1,261.00 | 0.00 | - | 2 | 41 | 42.31% |
| GOOGL220916C01640000 | 2021-08-25 5:20PM EDT | 1,640.00 | 560.00 | 1,223.50 | 1,242.50 | 0.00 | - | 1 | 5 | 41.99% |
| GOOGL220916C01660000 | 2021-08-31 9:30AM EDT | 1,660.00 | 1,267.00 | 1,204.00 | 1,224.00 | 0.00 | - | 1 | 2 | 41.66% |
| GOOGL220916C01680000 | 2021-08-25 5:20PM EDT | 1,680.00 | 725.57 | 1,185.50 | 1,205.00 | 0.00 | - | 1 | 0 | 41.18% |
| GOOGL220916C01700000 | 2021-08-31 2:30PM EDT | 1,700.00 | 1,230.00 | 1,167.50 | 1,186.50 | 0.00 | - | 1 | 27 | 40.83% |
| GOOGL220916C01720000 | 2021-08-25 5:20PM EDT | 1,720.00 | 725.10 | 1,148.50 | 1,168.00 | 0.00 | - | 1 | 23 | 40.47% |
| GOOGL220916C01740000 | 2021-08-25 5:20PM EDT | 1,740.00 | 733.95 | 1,130.50 | 1,149.50 | 0.00 | - | 2 | 18 | 40.10% |
| GOOGL220916C01760000 | 2021-08-25 5:20PM EDT | 1,760.00 | 513.50 | 1,112.50 | 1,131.50 | 0.00 | - | 2 | 16 | 39.85% |
| GOOGL220916C01780000 | 2021-08-25 5:20PM EDT | 1,780.00 | 480.00 | 1,094.00 | 1,113.00 | 0.00 | - | 1 | 17 | 39.46% |
| GOOGL220916C01800000 | 2021-08-25 12:47PM EDT | 1,800.00 | 1,074.00 | 1,076.00 | 1,095.00 | 0.00 | - | 1 | 1,043 | 39.19% |
| GOOGL220916C01820000 | 2021-08-25 5:20PM EDT | 1,820.00 | 656.95 | 1,057.00 | 1,076.50 | 0.00 | - | 5 | 20 | 38.79% |
| GOOGL220916C01840000 | 2021-08-25 5:20PM EDT | 1,840.00 | 627.90 | 1,039.00 | 1,058.50 | 0.00 | - | 1 | 13 | 38.49% |
| GOOGL220916C01860000 | 2021-08-25 5:20PM EDT | 1,860.00 | 310.40 | 1,021.50 | 1,040.50 | 0.00 | - | 9 | 18 | 38.18% |
| GOOGL220916C01880000 | 2021-08-25 5:20PM EDT | 1,880.00 | 484.42 | 1,003.50 | 1,022.50 | 0.00 | - | 1 | 17 | 37.86% |
| GOOGL220916C01900000 | 2021-08-25 5:20PM EDT | 1,900.00 | 964.00 | 985.50 | 1,004.50 | 0.00 | - | 1 | 14 | 37.53% |
| GOOGL220916C01920000 | 2021-08-25 5:20PM EDT | 1,920.00 | 432.20 | 968.00 | 987.00 | 0.00 | - | 3 | 4 | 37.28% |
| GOOGL220916C01940000 | 2021-09-02 9:30AM EDT | 1,940.00 | 1,008.00 | 949.50 | 969.00 | 0.00 | - | 1 | 30 | 36.93% |
| GOOGL220916C01960000 | 2021-08-25 5:20PM EDT | 1,960.00 | 574.04 | 932.50 | 951.50 | 0.00 | - | 1 | 18 | 36.67% |
| GOOGL220916C01980000 | 2021-08-25 5:20PM EDT | 1,980.00 | 765.40 | 913.90 | 930.80 | 0.00 | - | 1 | 21 | 35.81% |
| GOOGL220916C02000000 | 2021-09-20 1:36PM EDT | 2,000.00 | 830.00 | 896.50 | 914.50 | 0.00 | - | 1 | 219 | 35.74% |
| GOOGL220916C02050000 | 2021-09-21 9:53AM EDT | 2,050.00 | 820.20 | 853.50 | 870.30 | 0.00 | - | 1 | 6 | 34.91% |
| GOOGL220916C02100000 | 2021-09-17 2:00PM EDT | 2,100.00 | 796.80 | 811.00 | 829.40 | 0.00 | - | 2 | 21 | 34.54% |
| GOOGL220916C02150000 | 2021-09-01 2:26PM EDT | 2,150.00 | 825.10 | 769.40 | 785.70 | 0.00 | - | 3 | 15 | 33.65% |
| GOOGL220916C02200000 | 2021-09-10 2:13PM EDT | 2,200.00 | 698.80 | 728.20 | 744.70 | 0.00 | - | 4 | 60 | 33.09% |
| GOOGL220916C02250000 | 2021-09-21 10:47AM EDT | 2,250.00 | 650.70 | 688.60 | 704.20 | 0.00 | - | 7 | 25 | 32.50% |
| GOOGL220916C02300000 | 2021-09-20 1:53PM EDT | 2,300.00 | 594.00 | 649.60 | 665.60 | 0.00 | - | 1 | 68 | 32.07% |
| GOOGL220916C02350000 | 2021-09-24 1:24PM EDT | 2,350.00 | 612.01 | 612.50 | 627.90 | +136.01 | +28.57% | 1 | 12 | 31.65% |
| GOOGL220916C02400000 | 2021-09-20 12:10PM EDT | 2,400.00 | 514.70 | 576.50 | 592.50 | 0.00 | - | 4 | 214 | 31.39% |
| GOOGL220916C02450000 | 2021-09-16 12:19PM EDT | 2,450.00 | 560.44 | 539.80 | 554.40 | 0.00 | - | 1 | 26 | 30.73% |
| GOOGL220916C02500000 | 2021-09-23 3:33PM EDT | 2,500.00 | 503.00 | 506.10 | 518.10 | 0.00 | - | 2 | 95 | 30.17% |
| GOOGL220916C02550000 | 2021-09-24 1:37PM EDT | 2,550.00 | 470.00 | 472.90 | 485.00 | +52.95 | +12.70% | 1 | 8 | 29.85% |
| GOOGL220916C02600000 | 2021-09-24 12:11PM EDT | 2,600.00 | 442.32 | 440.30 | 453.10 | +3.43 | +0.78% | 5 | 40 | 29.54% |
| GOOGL220916C02650000 | 2021-09-01 11:58AM EDT | 2,650.00 | 471.80 | 408.20 | 422.30 | 0.00 | - | 1 | 41 | 29.23% |
| GOOGL220916C02700000 | 2021-09-24 3:44PM EDT | 2,700.00 | 387.00 | 380.70 | 394.00 | +25.60 | +7.08% | 1 | 48 | 29.04% |
| GOOGL220916C02750000 | 2021-09-22 9:30AM EDT | 2,750.00 | 323.29 | 351.90 | 365.50 | 0.00 | - | 2 | 36 | 28.73% |
| GOOGL220916C02800000 | 2021-09-21 12:41PM EDT | 2,800.00 | 310.00 | 325.20 | 338.50 | 0.00 | - | 8 | 31 | 28.45% |
| GOOGL220916C02850000 | 2021-09-24 1:16PM EDT | 2,850.00 | 302.05 | 299.20 | 313.50 | +44.69 | +17.36% | 2 | 70 | 28.24% |
| GOOGL220916C02900000 | 2021-09-21 10:15AM EDT | 2,900.00 | 251.13 | 275.20 | 289.00 | 0.00 | - | 5 | 36 | 27.97% |
| GOOGL220916C02950000 | 2021-09-15 3:00PM EDT | 2,950.00 | 264.00 | 251.00 | 265.90 | 0.00 | - | 2 | 48 | 27.72% |
| GOOGL220916C03000000 | 2021-09-24 3:15PM EDT | 3,000.00 | 232.52 | 231.10 | 243.20 | +7.02 | +3.11% | 2 | 60 | 27.40% |
| GOOGL220916C03050000 | 2021-09-10 9:35AM EDT | 3,050.00 | 240.80 | 209.90 | 224.70 | 0.00 | - | 1 | 5 | 27.35% |
| GOOGL220916C03100000 | 2021-09-24 10:42AM EDT | 3,100.00 | 191.70 | 191.90 | 201.90 | -11.85 | -5.82% | 1 | 11 | 26.80% |
| GOOGL220916C03150000 | 2021-09-23 3:29PM EDT | 3,150.00 | 175.05 | 174.00 | 187.00 | 0.00 | - | 2 | 8 | 26.87% |
| GOOGL220916C03200000 | 2021-09-23 3:29PM EDT | 3,200.00 | 159.05 | 157.00 | 168.60 | 0.00 | - | 3 | 68 | 26.52% |
| GOOGL220916C03250000 | 2021-09-23 2:59PM EDT | 3,250.00 | 144.85 | 143.10 | 154.00 | 0.00 | - | 2 | 3 | 26.42% |
| GOOGL220916C03300000 | 2021-09-23 2:59PM EDT | 3,300.00 | 132.05 | 129.40 | 140.00 | 0.00 | - | 1 | 34 | 26.28% |
| GOOGL220916C03350000 | 2021-09-21 3:46PM EDT | 3,350.00 | 110.80 | 116.20 | 128.20 | 0.00 | - | 10 | 25 | 26.26% |
| GOOGL220916C03400000 | 2021-09-22 12:41PM EDT | 3,400.00 | 102.70 | 105.00 | 115.90 | 0.00 | - | 2 | 14 | 26.10% |
| GOOGL220916C03450000 | 2021-09-22 12:07PM EDT | 3,450.00 | 91.70 | 96.50 | 102.50 | 0.00 | - | 5 | 22 | 25.72% |
| GOOGL220916C03500000 | 2021-09-21 10:15AM EDT | 3,500.00 | 79.11 | 87.10 | 93.40 | 0.00 | - | 6 | 12 | 25.71% |
| GOOGL220916C03550000 | 2021-08-20 3:36PM EDT | 3,550.00 | 68.40 | 78.00 | 85.00 | 0.00 | - | 3 | 5 | 25.70% |
| GOOGL220916C03600000 | 2021-09-21 10:15AM EDT | 3,600.00 | 65.49 | 70.00 | 77.20 | 0.00 | - | 6 | 69 | 25.68% |
| GOOGL220916C03700000 | 2021-09-17 3:57PM EDT | 3,700.00 | 56.50 | 56.50 | 63.80 | 0.00 | - | 2 | 32 | 25.68% |
| GOOGL220916C03800000 | 2021-09-22 2:25PM EDT | 3,800.00 | 39.70 | 45.50 | 52.70 | 0.00 | - | 4 | 46 | 25.70% |
| GOOGL220916C03900000 | 2021-09-13 9:46AM EDT | 3,900.00 | 43.44 | 36.50 | 44.00 | 0.00 | - | 6 | 92 | 25.81% |
| GOOGL220916C04000000 | 2021-09-20 3:10PM EDT | 4,000.00 | 27.90 | 29.50 | 37.10 | 0.00 | - | 10 | 107 | 25.99% |
| GOOGL220916C04100000 | 2021-09-24 2:14PM EDT | 4,100.00 | 26.94 | 23.50 | 31.50 | +0.02 | +0.07% | 50 | 111 | 26.20% |
| GOOGL220916C04200000 | 2021-09-24 2:46PM EDT | 4,200.00 | 22.47 | 19.00 | 27.00 | -0.24 | -1.06% | 108 | 433 | 26.46% |
| GOOGL220916C04300000 | 2021-09-24 3:41PM EDT | 4,300.00 | 18.40 | 15.50 | 23.50 | -0.10 | -0.54% | 272 | 65 | 26.78% |
| GOOGL220916C04400000 | 2021-09-24 2:14PM EDT | 4,400.00 | 16.31 | 12.50 | 20.70 | +0.33 | +2.07% | 68 | 118 | 27.15% |
| GOOGL220916C04500000 | 2021-09-24 2:46PM EDT | 4,500.00 | 13.93 | 10.00 | 18.40 | -0.05 | -0.36% | 156 | 705 | 27.54% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220916P00700000 | 2021-09-15 11:08AM EDT | 700.00 | 2.50 | 0.00 | 7.20 | 0.00 | - | 1 | 133 | 63.06% |
| GOOGL220916P00720000 | 2021-09-24 9:43AM EDT | 720.00 | 1.60 | 0.40 | 1.60 | +0.83 | +107.79% | 40 | 1,202 | 53.02% |
| GOOGL220916P00740000 | 2021-09-24 9:47AM EDT | 740.00 | 1.65 | 0.05 | 7.40 | +0.05 | +3.12% | 7 | 302 | 60.92% |
| GOOGL220916P00760000 | 2021-09-21 10:52AM EDT | 760.00 | 4.63 | 0.00 | 7.50 | 0.00 | - | 8 | 86 | 59.81% |
| GOOGL220916P00780000 | 2021-09-24 3:55PM EDT | 780.00 | 0.95 | 0.85 | 1.85 | -0.60 | -38.71% | 24 | 229 | 51.70% |
| GOOGL220916P00800000 | 2021-09-23 11:29AM EDT | 800.00 | 1.93 | 0.70 | 7.70 | 0.00 | - | 20 | 218 | 58.48% |
| GOOGL220916P00820000 | 2021-09-24 9:35AM EDT | 820.00 | 1.67 | 0.50 | 7.80 | -0.25 | -13.02% | 7 | 170 | 57.29% |
| GOOGL220916P00840000 | 2021-09-23 9:43AM EDT | 840.00 | 0.83 | 0.00 | 7.90 | 0.00 | - | 1 | 31 | 55.85% |
| GOOGL220916P00860000 | 2021-09-20 2:00PM EDT | 860.00 | 2.85 | 0.00 | 8.10 | 0.00 | - | 10 | 53 | 55.01% |
| GOOGL220916P00880000 | 2021-09-20 2:05PM EDT | 880.00 | 2.00 | 0.00 | 9.30 | 0.00 | - | 6 | 94 | 55.07% |
| GOOGL220916P00900000 | 2021-09-21 9:37AM EDT | 900.00 | 3.07 | 0.00 | 8.40 | 0.00 | - | 7 | 71 | 53.29% |
| GOOGL220916P00920000 | 2021-09-03 3:10PM EDT | 920.00 | 2.97 | 0.00 | 8.50 | 0.00 | - | 110 | 60 | 52.41% |
| GOOGL220916P00940000 | 2021-09-14 10:51AM EDT | 940.00 | 5.70 | 0.00 | 8.70 | 0.00 | - | 3 | 18 | 51.64% |
| GOOGL220916P00960000 | 2021-09-08 11:31AM EDT | 960.00 | 3.62 | 0.00 | 8.90 | 0.00 | - | 10 | 27 | 50.88% |
| GOOGL220916P00980000 | 2021-09-17 2:58PM EDT | 980.00 | 2.26 | 0.00 | 9.60 | 0.00 | - | 16 | 62 | 50.51% |
| GOOGL220916P01000000 | 2021-09-22 9:44AM EDT | 1,000.00 | 3.41 | 0.00 | 9.30 | 0.00 | - | 1 | 105 | 54.99% |
| GOOGL220916P01020000 | 2021-09-20 2:00PM EDT | 1,020.00 | 5.14 | 0.00 | 9.60 | 0.00 | - | 6 | 71 | 54.32% |
| GOOGL220916P01040000 | 2021-09-03 2:45PM EDT | 1,040.00 | 4.35 | 0.00 | 9.60 | 0.00 | - | 90 | 19 | 53.36% |
| GOOGL220916P01060000 | 2021-09-03 2:16PM EDT | 1,060.00 | 4.41 | 0.00 | 9.60 | 0.00 | - | 56 | 25 | 52.43% |
| GOOGL220916P01080000 | 2021-09-21 9:41AM EDT | 1,080.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 14 | 52 | 51.51% |
| GOOGL220916P01100000 | 2021-09-22 3:51PM EDT | 1,100.00 | 5.89 | 0.00 | 9.60 | 0.00 | - | 21 | 98 | 50.61% |
| GOOGL220916P01120000 | 2021-09-20 1:56PM EDT | 1,120.00 | 6.20 | 0.00 | 9.60 | 0.00 | - | 126 | 138 | 49.73% |
| GOOGL220916P01140000 | 2021-09-20 1:53PM EDT | 1,140.00 | 6.66 | 0.00 | 9.60 | 0.00 | - | 119 | 78 | 48.87% |
| GOOGL220916P01160000 | 2021-09-22 10:14AM EDT | 1,160.00 | 5.83 | 0.60 | 10.00 | 0.00 | - | 7 | 98 | 48.35% |
| GOOGL220916P01180000 | 2021-09-14 11:47AM EDT | 1,180.00 | 3.60 | 1.60 | 10.00 | 0.00 | - | 11 | 134 | 47.51% |
| GOOGL220916P01200000 | 2021-09-16 9:51AM EDT | 1,200.00 | 5.10 | 1.00 | 10.30 | 0.00 | - | 1 | 257 | 46.93% |
| GOOGL220916P01220000 | 2021-09-08 11:35AM EDT | 1,220.00 | 6.57 | 1.50 | 10.80 | 0.00 | - | 2 | 50 | 46.50% |
| GOOGL220916P01240000 | 2021-08-24 9:53AM EDT | 1,240.00 | 6.31 | 2.60 | 11.20 | 0.00 | - | 2 | 46 | 45.98% |
| GOOGL220916P01260000 | 2021-09-21 9:41AM EDT | 1,260.00 | 9.10 | 3.10 | 11.70 | 0.00 | - | 8 | 75 | 45.54% |
| GOOGL220916P01280000 | 2021-09-22 3:51PM EDT | 1,280.00 | 10.46 | 3.80 | 12.20 | 0.00 | - | 12 | 88 | 45.09% |
| GOOGL220916P01300000 | 2021-09-20 1:56PM EDT | 1,300.00 | 10.95 | 4.50 | 12.70 | 0.00 | - | 72 | 304 | 44.64% |
| GOOGL220916P01320000 | 2021-09-20 1:53PM EDT | 1,320.00 | 11.79 | 4.00 | 13.30 | 0.00 | - | 68 | 118 | 44.24% |
| GOOGL220916P01340000 | 2021-09-22 10:14AM EDT | 1,340.00 | 10.57 | 4.50 | 13.90 | 0.00 | - | 4 | 56 | 43.83% |
| GOOGL220916P01360000 | 2021-09-03 10:56AM EDT | 1,360.00 | 6.80 | 5.00 | 14.50 | 0.00 | - | 10 | 58 | 43.41% |
| GOOGL220916P01380000 | 2021-09-03 11:45AM EDT | 1,380.00 | 8.00 | 6.00 | 15.50 | 0.00 | - | 2 | 1 | 43.21% |
| GOOGL220916P01390000 | 2021-08-25 5:21PM EDT | 1,390.00 | 101.61 | 6.00 | 16.00 | 0.00 | - | 1 | 3 | 43.10% |
| GOOGL220916P01400000 | 2021-09-21 12:46PM EDT | 1,400.00 | 14.86 | 6.50 | 16.00 | 0.00 | - | 12 | 163 | 42.72% |
| GOOGL220916P01415000 | 2021-08-25 5:21PM EDT | 1,415.00 | 103.50 | 7.00 | 16.50 | 0.00 | - | - | 4 | 42.42% |
| GOOGL220916P01420000 | 2021-09-20 9:30AM EDT | 1,420.00 | 12.70 | 7.00 | 17.00 | 0.00 | - | 1 | 4 | 42.49% |
| GOOGL220916P01425000 | 2021-08-25 5:21PM EDT | 1,425.00 | 31.40 | 7.50 | 16.70 | 0.00 | - | 1 | 1 | 42.15% |
| GOOGL220916P01430000 | 2021-08-25 5:21PM EDT | 1,430.00 | 12.90 | 7.50 | 16.90 | 0.00 | - | 1 | 2 | 42.06% |
| GOOGL220916P01435000 | 2021-08-25 5:21PM EDT | 1,435.00 | 31.10 | 8.00 | 17.50 | 0.00 | - | - | 2 | 42.17% |
| GOOGL220916P01440000 | 2021-09-08 11:35AM EDT | 1,440.00 | 11.99 | 8.00 | 17.50 | 0.00 | - | 2 | 26 | 41.99% |
| GOOGL220916P01460000 | 2021-08-25 5:21PM EDT | 1,460.00 | 13.90 | 9.00 | 18.10 | 0.00 | - | 1 | 5 | 41.53% |
| GOOGL220916P01480000 | 2021-08-18 10:52AM EDT | 1,480.00 | 16.20 | 9.40 | 16.20 | 0.00 | - | 1 | 10 | 39.88% |
| GOOGL220916P01500000 | 2021-09-20 9:30AM EDT | 1,500.00 | 16.60 | 10.50 | 20.00 | 0.00 | - | 4 | 42 | 40.92% |
| GOOGL220916P01520000 | 2021-09-13 10:13AM EDT | 1,520.00 | 13.95 | 11.50 | 20.70 | 0.00 | - | 1 | 14 | 40.49% |
| GOOGL220916P01540000 | 2021-09-08 11:30AM EDT | 1,540.00 | 14.80 | 12.50 | 22.00 | 0.00 | - | 4 | 10 | 40.30% |
| GOOGL220916P01560000 | 2021-09-16 12:38PM EDT | 1,560.00 | 20.00 | 13.50 | 22.50 | 0.00 | - | 2 | 60 | 39.77% |
| GOOGL220916P01580000 | 2021-09-08 9:30AM EDT | 1,580.00 | 16.00 | 14.50 | 23.50 | 0.00 | - | 2 | 12 | 39.44% |
| GOOGL220916P01600000 | 2021-09-23 9:56AM EDT | 1,600.00 | 21.53 | 15.50 | 24.70 | 0.00 | - | 11 | 190 | 39.17% |
| GOOGL220916P01620000 | 2021-08-25 5:21PM EDT | 1,620.00 | 23.68 | 16.50 | 25.80 | 0.00 | - | 2 | 3 | 38.85% |
| GOOGL220916P01640000 | 2021-09-07 3:56PM EDT | 1,640.00 | 18.25 | 18.00 | 27.00 | 0.00 | - | 2 | 5 | 38.55% |
| GOOGL220916P01660000 | 2021-09-08 9:32AM EDT | 1,660.00 | 26.60 | 19.00 | 28.20 | 0.00 | - | 1 | 9 | 38.24% |
| GOOGL220916P01680000 | 2021-09-15 1:45PM EDT | 1,680.00 | 23.47 | 20.00 | 29.50 | 0.00 | - | 2 | 24 | 37.95% |
| GOOGL220916P01700000 | 2021-09-23 11:37AM EDT | 1,700.00 | 28.42 | 21.70 | 30.80 | 0.00 | - | 4 | 101 | 37.64% |
| GOOGL220916P01720000 | 2021-09-16 2:59PM EDT | 1,720.00 | 24.60 | 23.60 | 32.40 | 0.00 | - | 2 | 50 | 37.42% |
| GOOGL220916P01740000 | 2021-09-03 1:34PM EDT | 1,740.00 | 24.40 | 24.10 | 34.00 | 0.00 | - | 2 | 6 | 37.17% |
| GOOGL220916P01760000 | 2021-09-13 9:30AM EDT | 1,760.00 | 29.00 | 26.10 | 35.00 | 0.00 | - | 7 | 14 | 36.75% |
| GOOGL220916P01780000 | 2021-09-15 2:15PM EDT | 1,780.00 | 30.37 | 27.90 | 36.70 | 0.00 | - | 28 | 47 | 36.51% |
| GOOGL220916P01800000 | 2021-09-20 10:52AM EDT | 1,800.00 | 40.25 | 29.00 | 38.50 | 0.00 | - | 13 | 469 | 36.28% |
| GOOGL220916P01820000 | 2021-09-20 11:07AM EDT | 1,820.00 | 42.05 | 31.30 | 40.00 | 0.00 | - | 1 | 25 | 35.96% |
| GOOGL220916P01840000 | 2021-09-22 2:08PM EDT | 1,840.00 | 41.17 | 33.20 | 41.40 | 0.00 | - | 1 | 43 | 35.60% |
| GOOGL220916P01860000 | 2021-09-17 10:47AM EDT | 1,860.00 | 37.80 | 35.40 | 43.00 | 0.00 | - | 2 | 15 | 35.29% |
| GOOGL220916P01880000 | 2021-08-18 2:15PM EDT | 1,880.00 | 48.50 | 37.00 | 45.20 | 0.00 | - | 2 | 23 | 35.10% |
| GOOGL220916P01900000 | 2021-09-10 3:39PM EDT | 1,900.00 | 43.10 | 39.40 | 47.40 | 0.00 | - | 1 | 158 | 34.89% |
| GOOGL220916P01920000 | 2021-08-25 5:21PM EDT | 1,920.00 | 53.00 | 40.00 | 49.10 | 0.00 | - | 2 | 9 | 34.56% |
| GOOGL220916P01940000 | 2021-09-21 12:46PM EDT | 1,940.00 | 56.90 | 43.60 | 51.70 | 0.00 | - | 6 | 21 | 34.40% |
| GOOGL220916P01960000 | 2021-08-18 2:15PM EDT | 1,960.00 | 59.10 | 47.30 | 54.90 | 0.00 | - | 1 | 57 | 34.35% |
| GOOGL220916P01980000 | 2021-09-21 2:54PM EDT | 1,980.00 | 60.10 | 48.70 | 55.80 | 0.00 | - | 5 | 260 | 33.82% |
| GOOGL220916P02000000 | 2021-09-21 12:12PM EDT | 2,000.00 | 64.51 | 51.00 | 58.40 | 0.00 | - | 1 | 954 | 33.62% |
| GOOGL220916P02050000 | 2021-09-02 11:22AM EDT | 2,050.00 | 54.30 | 57.50 | 65.40 | 0.00 | - | 6 | 52 | 33.13% |
| GOOGL220916P02100000 | 2021-09-23 11:11AM EDT | 2,100.00 | 72.50 | 65.10 | 72.60 | 0.00 | - | 1 | 129 | 32.58% |
| GOOGL220916P02150000 | 2021-09-23 2:29PM EDT | 2,150.00 | 79.50 | 73.10 | 80.70 | 0.00 | - | 1 | 70 | 32.07% |
| GOOGL220916P02200000 | 2021-09-22 10:02AM EDT | 2,200.00 | 97.78 | 82.30 | 89.00 | 0.00 | - | 1 | 140 | 31.50% |
| GOOGL220916P02250000 | 2021-09-23 11:11AM EDT | 2,250.00 | 100.50 | 92.20 | 98.50 | 0.00 | - | 2 | 20 | 31.00% |
| GOOGL220916P02300000 | 2021-09-24 3:32PM EDT | 2,300.00 | 106.74 | 101.30 | 109.50 | -5.56 | -4.95% | 1 | 53 | 30.60% |
| GOOGL220916P02350000 | 2021-09-22 1:29PM EDT | 2,350.00 | 126.90 | 111.50 | 123.40 | 0.00 | - | 4 | 19 | 30.45% |
| GOOGL220916P02400000 | 2021-09-23 1:08PM EDT | 2,400.00 | 137.70 | 125.30 | 135.20 | 0.00 | - | 5 | 24 | 29.93% |
| GOOGL220916P02450000 | 2021-09-22 3:46PM EDT | 2,450.00 | 155.60 | 139.30 | 149.30 | 0.00 | - | 20 | 33 | 29.56% |
| GOOGL220916P02500000 | 2021-09-22 2:08PM EDT | 2,500.00 | 171.32 | 154.20 | 165.10 | 0.00 | - | 4 | 51 | 29.27% |
| GOOGL220916P02550000 | 2021-09-22 3:31PM EDT | 2,550.00 | 188.90 | 171.10 | 180.80 | 0.00 | - | 7 | 29 | 28.86% |
| GOOGL220916P02600000 | 2021-09-24 3:42PM EDT | 2,600.00 | 193.50 | 187.70 | 198.90 | -9.50 | -4.68% | 3 | 35 | 28.58% |
| GOOGL220916P02650000 | 2021-09-23 12:13PM EDT | 2,650.00 | 223.57 | 201.50 | 217.90 | 0.00 | - | 6 | 40 | 28.28% |
| GOOGL220916P02700000 | 2021-09-16 3:15PM EDT | 2,700.00 | 216.49 | 226.50 | 238.30 | 0.00 | - | 7 | 59 | 28.00% |
| GOOGL220916P02750000 | 2021-09-15 2:15PM EDT | 2,750.00 | 237.86 | 243.00 | 260.50 | 0.00 | - | 23 | 44 | 27.77% |
| GOOGL220916P02800000 | 2021-09-24 10:10AM EDT | 2,800.00 | 281.10 | 268.50 | 282.90 | -0.55 | -0.20% | 1 | 69 | 27.45% |
| GOOGL220916P02850000 | 2021-09-20 12:24PM EDT | 2,850.00 | 349.00 | 290.00 | 307.70 | 0.00 | - | 5 | 94 | 27.23% |
| GOOGL220916P02900000 | 2021-09-17 12:02PM EDT | 2,900.00 | 327.50 | 321.40 | 333.30 | 0.00 | - | 2 | 12 | 26.98% |
| GOOGL220916P02950000 | 2021-09-23 9:56AM EDT | 2,950.00 | 363.44 | 348.20 | 360.90 | 0.00 | - | 11 | 6 | 26.79% |
| GOOGL220916P03000000 | 2021-09-23 9:56AM EDT | 3,000.00 | 391.77 | 376.40 | 388.10 | 0.00 | - | 11 | 10 | 26.46% |
| GOOGL220916P03150000 | 2021-09-23 11:37AM EDT | 3,150.00 | 486.50 | 463.50 | 481.50 | 0.00 | - | 4 | 16 | 25.87% |
| GOOGL220916P03200000 | 2021-09-23 11:37AM EDT | 3,200.00 | 521.17 | 496.60 | 514.50 | 0.00 | - | 4 | 13 | 25.63% |
| GOOGL220916P03250000 | 2021-08-24 2:52PM EDT | 3,250.00 | 555.90 | 531.60 | 549.50 | 0.00 | - | - | 1 | 25.47% |
| GOOGL220916P03350000 | 2021-09-02 3:48PM EDT | 3,350.00 | 601.30 | 604.50 | 622.60 | 0.00 | - | - | 2 | 25.14% |
| GOOGL220916P03400000 | 2021-08-25 11:08AM EDT | 3,400.00 | 667.10 | 644.90 | 661.10 | 0.00 | - | - | 3 | 25.03% |
| GOOGL220916P03450000 | 2021-09-08 9:57AM EDT | 3,450.00 | 672.70 | 684.80 | 700.40 | 0.00 | - | 2 | 5 | 24.90% |
| GOOGL220916P03500000 | 2021-09-21 3:46PM EDT | 3,500.00 | 778.00 | 728.50 | 740.80 | 0.00 | - | 1 | 5 | 24.80% |
| GOOGL220916P03550000 | 2021-09-07 1:03PM EDT | 3,550.00 | 746.50 | 769.60 | 782.00 | 0.00 | - | 4 | 31 | 24.70% |
| GOOGL220916P03600000 | 2021-09-07 3:32PM EDT | 3,600.00 | 789.80 | 811.80 | 823.90 | 0.00 | - | 3 | 34 | 24.60% |
| GOOGL220916P03700000 | 2021-09-02 1:24PM EDT | 3,700.00 | 879.60 | 898.20 | 910.50 | 0.00 | - | 5 | 7 | 24.48% |
| GOOGL220916P03800000 | 2021-08-25 1:15PM EDT | 3,800.00 | 1,001.90 | 988.30 | 999.60 | 0.00 | - | 1 | 3 | 24.40% |
| GOOGL220916P03900000 | 2021-09-02 1:19PM EDT | 3,900.00 | 1,056.50 | 1,079.90 | 1,090.90 | 0.00 | - | 1 | 8 | 24.36% |
| GOOGL220916P04000000 | 2021-08-19 12:02PM EDT | 4,000.00 | 1,288.70 | 1,193.50 | 1,211.50 | 0.00 | - | 1 | 2 | 29.16% |
| GOOGL220916P04100000 | 2021-08-19 12:02PM EDT | 4,100.00 | 1,384.40 | 1,289.00 | 1,307.00 | 0.00 | - | - | 1 | 29.82% |
© 2021 Verizon Media. All rights reserved.
