UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.17+0.62 (+0.52%)
At close: 04:00PM EDT
120.27 +0.10 (+0.08%)
After hours: 05:12PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021C000500002022-08-01 1:15PM EDT50.0065.5068.6572.250.00-98103.71%
GOOGL221021C000550002022-08-12 3:29PM EDT55.0066.7663.2067.550.00-12188.87%
GOOGL221021C000560002022-08-09 12:09PM EDT56.0060.9562.0066.750.00--687.11%
GOOGL221021C000600002022-07-21 12:51PM EDT60.0055.0058.0062.550.00-32372.66%
GOOGL221021C000620002022-07-18 10:40AM EDT62.0045.4243.0052.30+45.42---0.00%
GOOGL221021C000630002022-07-18 10:40AM EDT63.0045.2142.0051.40+45.21---0.00%
GOOGL221021C000640002022-07-05 11:51AM EDT64.0046.9752.8056.300.00--8068.36%
GOOGL221021C000660002022-06-21 9:36AM EDT66.0045.5243.9053.900.00--400.00%
GOOGL221021C000670002022-07-18 10:55AM EDT67.0041.1738.0047.50+41.17---0.00%
GOOGL221021C000680002022-07-13 3:30PM EDT68.0044.4951.5556.500.00--20105.05%
GOOGL221021C000690002022-07-18 10:40AM EDT69.0045.5836.0045.50+45.58---0.00%
GOOGL221021C000700002022-08-12 11:39AM EDT70.0050.6048.1053.000.00-1170.80%
GOOGL221021C000710002022-07-27 2:58PM EDT71.0043.1847.7051.450.00-204069.97%
GOOGL221021C000720002022-07-18 10:40AM EDT72.0048.2833.0042.70+48.28---0.00%
GOOGL221021C000730002022-07-28 11:26AM EDT73.0040.7245.6049.600.00--367.53%
GOOGL221021C000750002022-06-29 1:46PM EDT75.0037.7039.8043.800.00--200.00%
GOOGL221021C000800002022-07-29 9:51AM EDT80.0035.3038.5042.700.00-10456.74%
GOOGL221021C000810002022-07-27 3:36PM EDT81.0033.6937.8041.400.00-1407955.27%
GOOGL221021C000820002022-08-02 10:51AM EDT82.0034.0636.7540.600.00-31355.62%
GOOGL221021C000830002022-07-01 1:29PM EDT83.0026.5733.0035.500.00--200.00%
GOOGL221021C000840002022-08-10 12:00PM EDT84.0037.6535.4538.300.00-1056.64%
GOOGL221021C000850002022-08-18 3:25PM EDT85.0036.2534.6537.45+2.02+5.90%317458.08%
GOOGL221021C000870002022-08-12 3:07PM EDT87.0035.0132.6035.450.00-318154.57%
GOOGL221021C000880002022-08-11 2:23PM EDT88.0032.0031.0034.450.00-520470.17%
GOOGL221021C000900002022-08-18 3:29PM EDT90.0031.5229.9532.35-0.13-0.41%17251.76%
GOOGL221021C000920002022-07-18 10:41AM EDT92.0023.4018.2023.50+23.40---0.00%
GOOGL221021C000930002022-08-11 2:51PM EDT93.0026.9027.3029.300.00-606659.63%
GOOGL221021C000940002022-08-10 9:57AM EDT94.0024.8526.0028.600.00--160.61%
GOOGL221021C000950002022-08-05 12:21PM EDT95.0023.6025.4027.400.00-72657.03%
GOOGL221021C000960002022-08-09 12:23PM EDT96.0022.0024.3026.350.00-32554.81%
GOOGL221021C000970002022-08-18 9:52AM EDT97.0023.6523.4525.70-1.23-4.94%12256.06%
GOOGL221021C000980002022-08-11 12:36PM EDT98.0023.2022.8024.600.00-29053.44%
GOOGL221021C000990002022-08-12 11:27AM EDT99.0022.4521.9023.150.00-528647.89%
GOOGL221021C001000002022-08-18 1:58PM EDT100.0021.6519.8521.85-0.93-4.12%11,43243.58%
GOOGL221021C001025002022-08-18 2:45PM EDT102.5019.7017.4019.60-1.55-7.29%11,78941.58%
GOOGL221021C001050002022-08-18 1:06PM EDT105.0016.9816.1517.70+0.48+2.91%52,80241.82%
GOOGL221021C001075002022-08-18 3:26PM EDT107.5015.3814.1015.10+0.61+4.13%73,19436.69%
GOOGL221021C001100002022-08-18 12:22PM EDT110.0013.0012.3013.20-0.50-3.70%83,68836.00%
GOOGL221021C001125002022-08-18 3:59PM EDT112.5010.9210.9011.45-0.18-1.62%605,17035.54%
GOOGL221021C001150002022-08-18 3:30PM EDT115.009.629.109.35+0.43+4.68%754,93332.54%
GOOGL221021C001175002022-08-18 2:53PM EDT117.507.857.457.75-0.10-1.26%445,28631.64%
GOOGL221021C001200002022-08-18 3:57PM EDT120.006.106.056.20+0.25+4.27%3788,46330.26%
GOOGL221021C001225002022-08-18 3:58PM EDT122.504.754.754.90+0.15+3.26%564,64129.36%
GOOGL221021C001250002022-08-18 3:56PM EDT125.003.693.653.85+0.11+3.07%1,0587,13028.88%
GOOGL221021C001275002022-08-18 3:23PM EDT127.502.982.682.92+0.26+9.56%1675,31728.19%
GOOGL221021C001300002022-08-18 3:57PM EDT130.002.052.032.18+0.05+2.50%51822,61527.67%
GOOGL221021C001325002022-08-18 3:47PM EDT132.501.491.471.52+0.02+1.36%2425,56226.73%
GOOGL221021C001350002022-08-18 3:55PM EDT135.001.061.051.09+0.02+1.92%2,06916,09026.44%
GOOGL221021C001375002022-08-18 2:35PM EDT137.500.810.740.84+0.02+2.53%766,43126.89%
GOOGL221021C001400002022-08-18 3:50PM EDT140.000.570.530.60-0.04-6.56%1448,69426.81%
GOOGL221021C001425002022-08-18 3:56PM EDT142.500.400.380.43-0.05-11.11%663,09326.86%
GOOGL221021C001450002022-08-18 9:55AM EDT145.000.280.270.31-0.01-3.45%24,01126.98%
GOOGL221021C001475002022-08-18 12:04PM EDT147.500.240.200.23+0.03+14.29%33,67327.30%
GOOGL221021C001500002022-08-18 2:30PM EDT150.000.190.150.18+0.02+11.76%3405,77827.83%
GOOGL221021C001525002022-08-17 1:14PM EDT152.500.120.110.14-0.02-14.29%11,75328.32%
GOOGL221021C001550002022-08-17 10:38AM EDT155.000.100.090.120.00-1002,10729.20%
GOOGL221021C001575002022-08-08 12:14PM EDT157.500.120.070.100.00-21,79229.93%
GOOGL221021C001600002022-08-18 10:23AM EDT160.000.060.050.08-0.02-25.00%1003,40930.47%
GOOGL221021C001625002022-08-18 9:30AM EDT162.500.060.040.070.00-362,53531.25%
GOOGL221021C001650002022-08-18 2:26PM EDT165.000.060.050.060.00-302,45632.03%
GOOGL221021C001675002022-08-18 11:44AM EDT167.500.040.030.06-0.01-20.00%3081133.20%
GOOGL221021C001700002022-08-18 11:40AM EDT170.000.040.020.05-0.01-20.00%5082033.79%
GOOGL221021C001725002022-08-16 3:55PM EDT172.500.030.010.090.00-803,61437.70%
GOOGL221021C001750002022-08-17 9:30AM EDT175.000.040.010.080.00-35,36138.28%
GOOGL221021C001775002022-07-27 1:43PM EDT177.500.050.000.080.00-113,60639.55%
GOOGL221021C001800002022-08-16 1:06PM EDT180.000.030.000.040.00-278237.50%
GOOGL221021C001825002022-08-04 2:31PM EDT182.500.030.000.070.00-11,48141.21%
GOOGL221021C001850002022-08-10 3:16PM EDT185.000.030.000.070.00-152142.38%
GOOGL221021C001875002022-08-04 9:53AM EDT187.500.030.000.060.00-2052042.77%
GOOGL221021C001900002022-08-17 10:01AM EDT190.000.010.000.060.00-51,27043.75%
GOOGL221021C001925002022-08-17 10:17AM EDT192.500.030.000.050.00-11,49043.95%
GOOGL221021C001950002022-08-18 11:25AM EDT195.000.010.000.05-0.01-50.00%11,24244.92%
GOOGL221021C001975002022-08-03 10:14AM EDT197.500.030.000.050.00-2021046.09%
GOOGL221021C002000002022-08-11 10:10AM EDT200.000.030.000.040.00-2041445.90%
GOOGL221021C002025002022-08-15 10:01AM EDT202.500.020.000.040.00-502,07946.88%
GOOGL221021C002050002022-07-18 11:53AM EDT205.000.050.000.040.00-21,34047.85%
GOOGL221021C002100002022-08-11 9:47AM EDT210.000.020.000.040.00-176149.61%
GOOGL221021C011000002022-05-27 9:31AM EDT1,100.001,110.101,263.501,280.300.00-110.00%
GOOGL221021C012400002022-06-16 11:43AM EDT1,240.00908.47998.001,015.900.00--10.00%
GOOGL221021C012600002022-06-14 1:37PM EDT1,260.00904.16952.50970.800.00--10.00%
GOOGL221021C012800002022-07-05 11:51AM EDT1,280.00939.400.000.000.00-2450.00%
GOOGL221021C013200002022-06-21 9:36AM EDT1,320.00910.300.000.000.00-1250.00%
GOOGL221021C013400002022-06-14 2:03PM EDT1,340.00823.40875.00893.100.00-330.00%
GOOGL221021C013600002022-07-13 3:30PM EDT1,360.00889.810.000.000.00-2150.00%
GOOGL221021C013800002022-06-02 9:37AM EDT1,380.00911.64806.00824.400.00-220.00%
GOOGL221021C014000002022-03-31 12:24PM EDT1,400.001,428.82903.40920.900.00--00.00%
GOOGL221021C014200002022-06-02 12:29PM EDT1,420.00934.44768.90786.500.00-120.00%
GOOGL221021C014400002022-06-06 10:03AM EDT1,440.00965.64863.10881.200.00-120.00%
GOOGL221021C015000002022-06-29 1:46PM EDT1,500.00754.090.000.000.00--150.00%
GOOGL221021C016200002022-06-03 10:24AM EDT1,620.00719.45585.50602.700.00-180.00%
GOOGL221021C016600002022-07-01 1:29PM EDT1,660.00531.460.000.000.00-1150.00%
GOOGL221021C017000002022-07-15 3:11PM EDT1,700.00567.000.000.000.00-51150.00%
GOOGL221021C017400002022-07-14 10:55AM EDT1,740.00511.000.000.000.00-2950.00%
GOOGL221021C017600002022-05-27 2:23PM EDT1,760.00535.71634.40650.700.00-10100.00%
GOOGL221021C018000002022-03-24 11:23AM EDT1,800.001,027.70653.50672.000.00--30.00%
GOOGL221021C018400002022-05-19 12:50PM EDT1,840.00467.95384.90400.500.00-130.00%
GOOGL221021C018600002022-07-13 1:27PM EDT1,860.00458.200.000.000.00-1550.00%
GOOGL221021C019000002022-07-06 9:32AM EDT1,900.00442.000.000.000.00--150.00%
GOOGL221021C019200002022-06-17 12:46PM EDT1,920.00323.880.000.000.00-2150.00%
GOOGL221021C019400002022-06-17 12:46PM EDT1,940.00309.830.000.000.00-2150.00%
GOOGL221021C019600002022-07-13 9:51AM EDT1,960.00366.760.000.000.00-2450.00%
GOOGL221021C019800002022-07-01 11:04AM EDT1,980.00281.940.000.000.00-161450.00%
GOOGL221021C020000002022-07-14 10:02AM EDT2,000.00289.000.000.000.00-25950.00%
GOOGL221021C020500002022-07-13 11:36AM EDT2,050.00310.930.000.000.00-28950.00%
GOOGL221021C021000002022-07-14 9:30AM EDT2,100.00243.920.000.000.00-113450.00%
GOOGL221021C021500002022-07-15 9:30AM EDT2,150.00229.180.000.000.00-115250.00%
GOOGL221021C022000002022-07-15 12:56PM EDT2,200.00189.510.000.000.00-518450.00%
GOOGL221021C022500002022-07-15 3:57PM EDT2,250.00165.000.000.000.00-1121250.00%
GOOGL221021C023000002022-07-15 12:26PM EDT2,300.00143.000.000.000.00-614750.00%
GOOGL221021C023500002022-07-15 1:45PM EDT2,350.00121.370.000.000.00-317650.00%
GOOGL221021C024000002022-07-15 3:57PM EDT2,400.0099.080.000.000.00-922350.00%
GOOGL221021C024500002022-07-15 2:26PM EDT2,450.0081.000.000.000.00-2516650.00%
GOOGL221021C025000002022-07-15 12:28PM EDT2,500.0069.200.000.000.00-1314650.00%
GOOGL221021C025500002022-07-15 12:57PM EDT2,550.0056.190.000.000.00-1713450.00%
GOOGL221021C026000002022-07-15 3:58PM EDT2,600.0046.000.000.000.00-3355150.00%
GOOGL221021C026500002022-07-15 3:18PM EDT2,650.0036.550.000.000.00-821550.00%
GOOGL221021C027000002022-07-15 3:57PM EDT2,700.0030.200.000.000.00-923350.00%
GOOGL221021C027500002022-07-15 9:45AM EDT2,750.0026.580.000.000.00-125250.00%
GOOGL221021C028000002022-07-15 2:59PM EDT2,800.0019.000.000.000.00-427550.00%
GOOGL221021C028500002022-07-14 3:48PM EDT2,850.0016.000.000.000.00-315350.00%
GOOGL221021C029000002022-07-15 2:21PM EDT2,900.0013.180.000.000.00-2119550.00%
GOOGL221021C029500002022-07-15 9:58AM EDT2,950.0011.100.000.000.00-119850.00%
GOOGL221021C030000002022-07-14 3:18PM EDT3,000.009.400.000.000.00-1828050.00%
GOOGL221021C030500002022-07-14 11:51AM EDT3,050.008.230.000.000.00-39450.00%
GOOGL221021C031000002022-07-15 3:10PM EDT3,100.006.000.000.000.00-49250.00%
GOOGL221021C031500002022-07-15 2:21PM EDT3,150.005.300.000.000.00-139750.00%
GOOGL221021C032000002022-07-13 10:38AM EDT3,200.006.500.000.000.00-1016850.00%
GOOGL221021C032500002022-07-15 3:55PM EDT3,250.003.800.000.000.00-111650.00%
GOOGL221021C033000002022-06-10 2:31PM EDT3,300.007.107.309.000.00-2119405.35%
GOOGL221021C033500002022-07-12 9:39AM EDT3,350.005.500.000.000.00-14050.00%
GOOGL221021C034000002022-07-15 9:54AM EDT3,400.002.570.000.000.00-44250.00%
GOOGL221021C034500002022-07-07 1:56PM EDT3,450.005.810.000.000.00-118050.00%
GOOGL221021C035000002022-07-08 9:48AM EDT3,500.004.500.000.000.00-226850.00%
GOOGL221021C035500002022-05-31 9:44AM EDT3,550.003.762.253.100.00-1180346.29%
GOOGL221021C036000002022-07-15 3:51PM EDT3,600.001.900.000.000.00-13950.00%
GOOGL221021C036500002022-05-27 10:11AM EDT3,650.002.482.754.600.00-174363.94%
GOOGL221021C037000002022-07-12 12:38PM EDT3,700.002.090.000.000.00-126100.00%
GOOGL221021C037500002022-07-14 3:49PM EDT3,750.001.500.000.000.00-126100.00%
GOOGL221021C038000002022-07-12 12:38PM EDT3,800.001.740.000.000.00-15650.00%
GOOGL221021C038500002022-07-15 2:30PM EDT3,850.001.160.000.000.00-17450.00%
GOOGL221021C039000002022-07-11 9:46AM EDT3,900.001.850.000.000.00-16150.00%
GOOGL221021C039500002022-06-22 11:33AM EDT3,950.002.100.000.000.00-1850.00%
GOOGL221021C040000002022-07-15 2:30PM EDT4,000.001.020.000.000.00-11950.00%
GOOGL221021C040500002022-07-12 10:05AM EDT4,050.000.900.000.000.00-110250.00%
GOOGL221021C041000002022-06-27 10:05AM EDT4,100.001.650.000.000.00-16750.00%
GOOGL221021C042000002022-07-15 2:30PM EDT4,200.000.870.000.000.00-12850.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221021P000500002022-07-22 2:43PM EDT50.000.050.000.040.00-201,58075.00%
GOOGL221021P000520002022-07-22 11:03AM EDT52.000.050.000.040.00-5067071.88%
GOOGL221021P000530002022-08-10 11:22AM EDT53.000.040.000.040.00-1370.31%
GOOGL221021P000540002022-08-02 2:02PM EDT54.000.040.000.040.00--1068.75%
GOOGL221021P000550002022-07-06 3:34PM EDT55.000.120.000.070.00--8071.09%
GOOGL221021P000560002022-07-22 1:32PM EDT56.000.100.000.040.00-204065.63%
GOOGL221021P000570002022-08-09 12:48PM EDT57.000.030.000.040.00-222164.06%
GOOGL221021P000580002022-07-27 10:49AM EDT58.000.050.000.040.00-507062.89%
GOOGL221021P000600002022-08-16 11:56AM EDT60.000.040.000.040.00-14,15360.16%
GOOGL221021P000610002022-08-16 2:55PM EDT61.000.010.000.050.00-211960.16%
GOOGL221021P000620002022-07-26 3:03PM EDT62.000.240.000.050.00-82858.59%
GOOGL221021P000630002022-08-01 1:02PM EDT63.000.100.010.060.00-1008359.38%
GOOGL221021P000640002022-08-17 1:37PM EDT64.000.030.010.060.00-517458.20%
GOOGL221021P000650002022-08-10 12:41PM EDT65.000.050.010.070.00-1021057.81%
GOOGL221021P000660002022-08-04 10:30AM EDT66.000.080.020.070.00-112157.03%
GOOGL221021P000670002022-07-26 2:13PM EDT67.000.320.010.070.00-12355.08%
GOOGL221021P000680002022-08-03 1:13PM EDT68.000.100.020.080.00-512555.27%
GOOGL221021P000690002022-07-14 2:13PM EDT69.000.400.040.060.00--2053.91%
GOOGL221021P000700002022-08-12 9:30AM EDT70.000.080.050.090.00-2050454.88%
GOOGL221021P000710002022-08-16 2:39PM EDT71.000.060.040.090.00-204053.13%
GOOGL221021P000720002022-08-12 11:09AM EDT72.000.080.040.100.00-101152.34%
GOOGL221021P000730002022-08-11 3:53PM EDT73.000.110.060.110.00-83052.34%
GOOGL221021P000740002022-07-18 1:12PM EDT74.000.450.080.090.00-224050.98%
GOOGL221021P000750002022-08-16 12:19PM EDT75.000.070.080.130.00-1701,82851.17%
GOOGL221021P000760002022-08-15 1:03PM EDT76.000.090.080.110.00-43073850.20%
GOOGL221021P000770002022-08-15 10:22AM EDT77.000.100.100.120.00-122549.61%
GOOGL221021P000780002022-08-09 1:05PM EDT78.000.220.110.130.00-719948.83%
GOOGL221021P000790002022-07-28 9:35AM EDT79.000.350.110.140.00-310048.15%
GOOGL221021P000800002022-08-18 12:48PM EDT80.000.140.130.15-0.01-6.67%5568047.36%
GOOGL221021P000810002022-08-11 3:19PM EDT81.000.210.140.170.00-415546.97%
GOOGL221021P000820002022-08-18 3:51PM EDT82.000.170.160.18-0.01-5.56%10031546.09%
GOOGL221021P000830002022-08-18 1:14PM EDT83.000.190.170.20+0.01+5.56%10063045.61%
GOOGL221021P000840002022-08-18 12:13PM EDT84.000.190.190.22-0.02-9.52%122145.07%
GOOGL221021P000850002022-08-18 10:54AM EDT85.000.240.210.24+0.03+14.29%288744.43%
GOOGL221021P000860002022-08-10 3:37PM EDT86.000.310.230.260.00-3035343.80%
GOOGL221021P000870002022-08-18 11:17AM EDT87.000.260.250.28+0.03+13.04%161643.07%
GOOGL221021P000880002022-08-15 9:50AM EDT88.000.300.270.300.00-804,05042.33%
GOOGL221021P000890002022-08-16 2:03PM EDT89.000.270.300.330.00-2147041.80%
GOOGL221021P000900002022-08-18 2:04PM EDT90.000.360.330.360.00-21,86441.16%
GOOGL221021P000910002022-08-18 12:04PM EDT91.000.360.370.39-0.01-2.70%362740.53%
GOOGL221021P000920002022-08-16 3:18PM EDT92.000.370.400.430.00-532840.04%
GOOGL221021P000930002022-08-16 1:05PM EDT93.000.390.440.470.00-179539.45%
GOOGL221021P000940002022-08-18 3:58PM EDT94.000.500.490.51+0.05+11.11%299838.82%
GOOGL221021P000950002022-08-17 1:56PM EDT95.000.580.540.560.00-381,19538.31%
GOOGL221021P000960002022-08-18 10:49AM EDT96.000.610.590.62-0.03-4.69%64,75337.87%
GOOGL221021P000970002022-08-18 2:35PM EDT97.000.650.650.67-0.05-7.14%61,04637.21%
GOOGL221021P000980002022-08-17 1:55PM EDT98.000.760.720.740.00-21,12336.74%
GOOGL221021P000990002022-08-18 11:09AM EDT99.000.830.790.81+0.18+27.69%11,12836.21%
GOOGL221021P001000002022-08-18 3:37PM EDT100.000.820.860.89-0.11-11.83%617,34935.72%
GOOGL221021P001025002022-08-18 9:54AM EDT102.501.201.101.120.00-103,17434.47%
GOOGL221021P001050002022-08-18 3:59PM EDT105.001.431.381.42-0.08-5.30%964,94533.34%
GOOGL221021P001075002022-08-18 3:59PM EDT107.501.781.721.89-0.12-6.32%137,04732.94%
GOOGL221021P001100002022-08-18 3:52PM EDT110.002.232.192.27-0.10-4.29%9615,76131.23%
GOOGL221021P001125002022-08-18 3:47PM EDT112.502.732.752.85+0.01+0.37%215,86030.21%
GOOGL221021P001150002022-08-18 3:58PM EDT115.003.583.453.65-0.19-5.04%897,07229.71%
GOOGL221021P001175002022-08-18 2:07PM EDT117.504.354.254.45-0.33-7.05%775,76128.44%
GOOGL221021P001200002022-08-18 3:56PM EDT120.005.485.355.75-0.27-4.70%1,71610,48028.88%
GOOGL221021P001225002022-08-18 3:53PM EDT122.506.606.557.00+0.20+3.12%942,21028.22%
GOOGL221021P001250002022-08-18 2:55PM EDT125.007.807.908.15+0.09+1.17%204,51626.16%
GOOGL221021P001275002022-08-18 11:40AM EDT127.509.399.509.75-0.56-5.63%64,03725.44%
GOOGL221021P001300002022-08-18 3:52PM EDT130.0011.3010.7512.50+0.25+2.26%164,93030.55%
GOOGL221021P001325002022-08-17 12:24PM EDT132.5013.4012.9514.350.00-14,86830.03%
GOOGL221021P001350002022-08-17 1:20PM EDT135.0015.8014.5016.250.00-66,60328.99%
GOOGL221021P001375002022-08-02 3:01PM EDT137.5022.5017.4018.450.00-24,51029.38%
GOOGL221021P001400002022-08-08 3:14PM EDT140.0022.8218.8520.800.00-105,84430.60%
GOOGL221021P001425002022-08-09 12:12PM EDT142.5025.9621.1523.450.00-105,54534.40%
GOOGL221021P001450002022-07-15 10:13AM EDT145.0032.9822.5024.750.00--00.00%
GOOGL221021P001475002022-07-22 1:35PM EDT147.5040.4025.6529.250.00-5045.95%
GOOGL221021P001500002022-07-27 3:59PM EDT150.0037.5028.0531.900.00-2132049.54%
GOOGL221021P001525002022-07-14 2:55PM EDT152.5041.9229.1532.950.00--037.55%
GOOGL221021P001550002022-07-14 3:22PM EDT155.0044.2831.4035.650.00--042.07%
GOOGL221021P001575002022-07-14 11:47AM EDT157.5046.9033.7538.200.00--044.61%
GOOGL221021P001600002022-07-25 10:40AM EDT160.0052.0038.0542.350.00-2062.13%
GOOGL221021P001625002022-07-14 2:55PM EDT162.5051.8738.8543.000.00--045.63%
GOOGL221021P001650002022-07-14 3:22PM EDT165.0054.2741.0045.450.00--046.58%
GOOGL221021P001675002022-07-14 11:41AM EDT167.5057.1043.5048.250.00--052.54%
GOOGL221021P001700002022-07-14 11:41AM EDT170.0059.6046.0550.800.00--054.91%
GOOGL221021P001725002022-07-14 11:42AM EDT172.5061.9248.7053.000.00--052.32%
GOOGL221021P001750002022-08-10 9:41AM EDT175.0056.0052.8056.800.00-1069.26%
GOOGL221021P001775002022-07-14 11:47AM EDT177.5066.8953.5057.900.00--053.71%
GOOGL221021P001800002022-07-18 10:41AM EDT180.0050.5866.3076.00+50.58---133.95%
GOOGL221021P001825002022-07-18 10:41AM EDT182.5051.9268.8078.00+51.92---134.72%
GOOGL221021P001850002022-07-18 10:41AM EDT185.0069.4171.3081.00+69.41---138.17%
GOOGL221021P001875002022-07-18 10:41AM EDT187.5047.3073.8083.00+47.30---138.84%
GOOGL221021P001900002022-07-18 10:41AM EDT190.0052.0776.3086.00+52.07---142.21%
GOOGL221021P001925002022-07-18 10:41AM EDT192.5072.7378.8088.70+72.73---144.72%
GOOGL221021P001950002022-07-01 9:32AM EDT195.0087.0876.7081.000.00--0100.37%
GOOGL221021P001975002022-07-18 10:41AM EDT197.5081.2483.8093.70+81.24---148.52%
GOOGL221021P002000002022-07-18 10:41AM EDT200.0085.8786.3096.00+85.87---149.80%
GOOGL221021P002025002022-07-18 10:41AM EDT202.5085.8088.8098.70+85.80---152.17%
GOOGL221021P002050002022-07-18 10:41AM EDT205.0085.1891.30101.00+85.18---153.39%
GOOGL221021P002100002022-07-15 10:00AM EDT210.0098.0686.1590.750.00--077.49%
GOOGL221021P010000002022-07-11 3:42PM EDT1,000.001.400.000.000.00-11790.00%
GOOGL221021P010400002022-07-11 3:34PM EDT1,040.001.270.000.000.00-10320.00%
GOOGL221021P011000002022-07-06 3:34PM EDT1,100.002.380.000.000.00-140.00%
GOOGL221021P011200002022-06-03 1:28PM EDT1,120.003.101.204.000.00-110.00%
GOOGL221021P011400002022-07-14 1:40PM EDT1,140.002.300.000.000.00-5110.00%
GOOGL221021P011600002022-06-27 10:07AM EDT1,160.002.500.000.000.00--10.00%
GOOGL221021P012000002022-07-13 9:32AM EDT1,200.003.300.000.000.00-11550.00%
GOOGL221021P012200002022-06-21 3:06PM EDT1,220.005.400.000.000.00-160.00%
GOOGL221021P012600002022-07-14 3:56PM EDT1,260.004.600.000.000.00-360.00%
GOOGL221021P012800002022-06-27 11:50AM EDT1,280.004.730.000.000.00-140.00%
GOOGL221021P013000002022-07-11 11:50AM EDT1,300.004.180.000.000.00-1100.00%
GOOGL221021P013200002022-07-13 3:31PM EDT1,320.005.500.000.000.00-160.00%
GOOGL221021P013400002022-04-20 3:40PM EDT1,340.005.6011.4017.300.00--10.00%
GOOGL221021P013600002022-04-20 3:40PM EDT1,360.006.1012.4018.500.00-160.00%
GOOGL221021P013800002022-07-14 2:13PM EDT1,380.007.910.000.000.00-210.00%
GOOGL221021P014000002022-07-08 12:25PM EDT1,400.006.800.000.000.00-1200.00%
GOOGL221021P014200002022-07-15 11:16AM EDT1,420.007.200.000.000.00-220.00%
GOOGL221021P014400002022-07-14 2:37PM EDT1,440.009.720.000.000.00-200.00%
GOOGL221021P014600002022-07-14 2:27PM EDT1,460.0010.910.000.000.00-210.00%
GOOGL221021P014800002022-07-13 11:37AM EDT1,480.0010.710.000.000.00-1120.00%
GOOGL221021P015000002022-07-13 1:35PM EDT1,500.0011.900.000.000.00-3220.00%
GOOGL221021P015200002022-07-01 9:39AM EDT1,520.0021.400.000.000.00-3200.00%
GOOGL221021P015400002022-06-15 2:52PM EDT1,540.0023.0012.3013.300.00-9110.00%
GOOGL221021P015600002022-06-22 3:10PM EDT1,560.0019.200.000.000.00-180.00%
GOOGL221021P015800002022-06-10 9:35AM EDT1,580.0024.6011.3012.300.00-240.00%
GOOGL221021P016000002022-07-15 3:50PM EDT1,600.0017.200.000.000.00-1310.00%
GOOGL221021P016200002022-06-24 3:06PM EDT1,620.0017.800.000.000.00-140.00%
GOOGL221021P016400002022-06-21 3:42PM EDT1,640.0026.400.000.000.00-5150.00%
GOOGL221021P016600002022-07-15 10:38AM EDT1,660.0020.000.000.000.00-1300.00%
GOOGL221021P016800002022-07-08 3:25PM EDT1,680.0018.000.000.000.00-3130.00%
GOOGL221021P017000002022-07-15 3:52PM EDT1,700.0025.100.000.000.00-9310.00%
GOOGL221021P017200002022-06-29 11:41AM EDT1,720.0034.200.000.000.00-7160.00%
GOOGL221021P017400002022-07-14 10:10AM EDT1,740.0039.400.000.000.00-1210.00%
GOOGL221021P017600002022-06-15 11:20AM EDT1,760.0056.1030.0031.800.00-71220.00%
GOOGL221021P017800002022-07-13 1:44PM EDT1,780.0036.500.000.000.00-1230.00%
GOOGL221021P018000002022-07-15 11:15AM EDT1,800.0034.700.000.000.00-3670.00%
GOOGL221021P018200002022-07-07 3:47PM EDT1,820.0032.200.000.000.00-1260.00%
GOOGL221021P018400002022-07-07 11:15AM EDT1,840.0036.800.000.000.00-3120.00%
GOOGL221021P018600002022-07-14 2:28PM EDT1,860.0052.580.000.000.00-2360.00%
GOOGL221021P018800002022-07-11 2:02PM EDT1,880.0042.100.000.000.00-1330.00%
GOOGL221021P019000002022-07-13 11:09AM EDT1,900.0051.500.000.000.00-17440.00%
GOOGL221021P019200002022-07-11 9:50AM EDT1,920.0051.080.000.000.00-1250.00%
GOOGL221021P019400002022-07-14 10:47AM EDT1,940.0075.300.000.000.00-2540.00%
GOOGL221021P019600002022-07-15 1:21PM EDT1,960.0066.170.000.000.00-3310.00%
GOOGL221021P019800002022-07-15 1:00PM EDT1,980.0071.570.000.000.00-2560.00%
GOOGL221021P020000002022-07-15 3:46PM EDT2,000.0076.100.000.000.00-112600.00%
GOOGL221021P020500002022-07-13 12:10PM EDT2,050.0091.300.000.000.00-31290.00%
GOOGL221021P021000002022-07-15 1:52PM EDT2,100.00105.330.000.000.00-131140.00%
GOOGL221021P021500002022-07-15 12:49PM EDT2,150.00125.100.000.000.00-81750.00%
GOOGL221021P022000002022-07-15 3:38PM EDT2,200.00147.000.000.000.00-91650.00%
GOOGL221021P022500002022-07-15 12:54PM EDT2,250.00170.150.000.000.00-41530.00%
GOOGL221021P023000002022-07-15 10:20AM EDT2,300.00189.260.000.000.00-251580.00%
GOOGL221021P023500002022-07-14 3:24PM EDT2,350.00235.080.000.000.00-11560.00%
GOOGL221021P024000002022-07-15 3:30PM EDT2,400.00253.180.000.000.00-11920.00%
GOOGL221021P024500002022-07-12 1:30PM EDT2,450.00242.500.000.000.00-5820.00%
GOOGL221021P025000002022-07-14 2:32PM EDT2,500.00337.850.000.000.00-22260.00%
GOOGL221021P025500002022-07-15 9:30AM EDT2,550.00354.730.000.000.00-11960.00%
GOOGL221021P026000002022-07-13 10:42AM EDT2,600.00377.500.000.000.00-32220.00%
GOOGL221021P026500002022-07-01 9:54AM EDT2,650.00499.780.000.000.00-192410.00%
GOOGL221021P027000002022-07-14 9:30AM EDT2,700.00509.410.000.000.00-13150.00%
GOOGL221021P027500002022-07-08 1:44PM EDT2,750.00411.620.000.000.00-62260.00%
GOOGL221021P028000002022-07-15 12:56PM EDT2,800.00582.220.000.000.00-52920.00%
GOOGL221021P028500002022-07-11 12:42PM EDT2,850.00539.970.000.000.00-2732800.00%
GOOGL221021P029000002022-07-15 10:13AM EDT2,900.00659.600.000.000.00-22300.00%
GOOGL221021P029500002022-07-12 10:20AM EDT2,950.00650.790.000.000.00-2900.00%
GOOGL221021P030000002022-07-01 12:29PM EDT3,000.00850.130.000.000.00-114300.00%
GOOGL221021P030500002022-07-14 2:55PM EDT3,050.00838.420.000.000.00-6920.00%
GOOGL221021P031000002022-07-14 3:22PM EDT3,100.00885.660.000.000.00-48790.00%
GOOGL221021P031500002022-07-14 11:47AM EDT3,150.00938.080.000.000.00-90470.00%
GOOGL221021P032000002022-07-14 11:26AM EDT3,200.00993.190.000.000.00-210.00%
GOOGL221021P032500002022-07-14 2:55PM EDT3,250.001,037.360.000.000.00-610.00%
GOOGL221021P033000002022-07-14 3:22PM EDT3,300.001,085.440.000.000.00-9000.00%
GOOGL221021P033500002022-07-14 11:41AM EDT3,350.001,142.060.000.000.00-4400.00%
GOOGL221021P034000002022-07-14 11:41AM EDT3,400.001,192.000.000.000.00-400.00%
GOOGL221021P034500002022-07-14 11:42AM EDT3,450.001,238.320.000.000.00-22170.00%
GOOGL221021P035000002022-04-05 11:31AM EDT3,500.00701.881,174.801,187.800.00-10540.00%
GOOGL221021P035500002022-07-14 11:47AM EDT3,550.001,337.720.000.000.00-2800.00%
GOOGL221021P036000002022-04-20 9:52AM EDT3,600.001,011.681,395.801,412.800.00-200.00%
GOOGL221021P036500002022-04-11 10:15AM EDT3,650.001,038.401,357.301,371.600.00-2180.00%
GOOGL221021P037000002022-05-13 10:50AM EDT3,700.001,388.171,467.301,486.000.00-100.00%
GOOGL221021P037500002022-03-28 11:01AM EDT3,750.00945.901,453.301,463.400.00-4750.00%
GOOGL221021P038000002022-03-24 10:33AM EDT3,800.001,041.311,401.501,419.700.00--510.00%
GOOGL221021P038500002022-04-26 10:00AM EDT3,850.001,454.571,684.601,703.000.00-200.00%
GOOGL221021P039000002022-07-01 9:32AM EDT3,900.001,741.500.000.000.00-100.00%
GOOGL221021P039500002022-04-29 12:22PM EDT3,950.001,624.751,695.301,713.500.00-100.00%
GOOGL221021P040000002022-05-02 2:48PM EDT4,000.001,717.441,713.001,731.800.00-100.00%
GOOGL221021P040500002022-05-03 10:13AM EDT4,050.001,716.081,744.701,760.900.00--00.00%
GOOGL221021P041000002022-04-26 10:00AM EDT4,100.001,703.571,934.601,953.500.00-200.00%
GOOGL221021P042000002022-07-15 10:00AM EDT4,200.001,961.100.000.000.00-220.00%