UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,584.64 -61.81 (-0.31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL221118C00050000 | 2022-07-22 1:00PM EDT | 50.00 | 58.00 | 68.60 | 72.50 | 0.00 | - | 1 | 20 | 91.11% |
| GOOGL221118C00052000 | 2022-08-15 12:00AM EDT | 52.00 | 63.64 | 53.00 | 62.40 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00055000 | 2022-08-16 2:09PM EDT | 55.00 | 67.70 | 63.40 | 67.75 | 0.00 | - | 1 | 1 | 82.96% |
| GOOGL221118C00057000 | 2022-08-15 12:00AM EDT | 57.00 | 57.10 | 48.00 | 57.50 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00058000 | 2022-07-27 10:26AM EDT | 58.00 | 51.50 | 60.15 | 65.00 | 0.00 | - | 1 | 20 | 77.88% |
| GOOGL221118C00062000 | 2022-07-20 12:26PM EDT | 62.00 | 54.00 | 56.95 | 60.40 | 0.00 | - | - | 1 | 74.46% |
| GOOGL221118C00063000 | 2022-08-15 12:00AM EDT | 63.00 | 45.72 | 46.00 | 51.60 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00065000 | 2022-08-15 12:00AM EDT | 65.00 | 46.67 | 40.00 | 49.70 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00066000 | 2022-08-15 12:00AM EDT | 66.00 | 47.80 | 39.00 | 48.70 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00067000 | 2022-08-15 12:00AM EDT | 67.00 | 46.72 | 46.00 | 51.00 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00068000 | 2022-07-15 9:39AM EDT | 68.00 | 45.64 | 52.30 | 55.95 | 0.00 | - | - | 20 | 89.09% |
| GOOGL221118C00069000 | 2022-08-15 12:00AM EDT | 69.00 | 48.39 | 36.00 | 45.90 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00070000 | 2022-07-08 9:40AM EDT | 70.00 | 49.61 | 46.50 | 50.10 | 0.00 | - | - | 60 | 0.00% |
| GOOGL221118C00072000 | 2022-08-15 12:00AM EDT | 72.00 | 39.00 | 34.00 | 43.10 | 0.00 | - | - | - | 0.00% |
| GOOGL221118C00074000 | 2022-08-01 2:25PM EDT | 74.00 | 42.00 | 45.00 | 49.40 | 0.00 | - | 1 | 2 | 66.31% |
| GOOGL221118C00075000 | 2022-07-29 1:57PM EDT | 75.00 | 41.85 | 43.90 | 48.15 | 0.00 | - | 1 | 21 | 62.04% |
| GOOGL221118C00080000 | 2022-08-10 2:31PM EDT | 80.00 | 40.84 | 39.90 | 42.60 | 0.00 | - | 1 | 59 | 58.13% |
| GOOGL221118C00082000 | 2022-07-26 2:29PM EDT | 82.00 | 25.00 | 37.05 | 41.05 | 0.00 | - | 2 | 27 | 52.56% |
| GOOGL221118C00083000 | 2022-07-14 10:43AM EDT | 83.00 | 29.50 | 37.55 | 41.60 | 0.00 | - | - | 60 | 67.74% |
| GOOGL221118C00084000 | 2022-07-14 10:34AM EDT | 84.00 | 28.25 | 37.15 | 40.10 | 0.00 | - | - | 60 | 66.55% |
| GOOGL221118C00085000 | 2022-08-09 10:54AM EDT | 85.00 | 33.05 | 34.75 | 38.00 | 0.00 | - | 1 | 181 | 52.59% |
| GOOGL221118C00086000 | 2022-08-09 9:57AM EDT | 86.00 | 31.90 | 33.85 | 37.00 | 0.00 | - | 3 | 225 | 51.76% |
| GOOGL221118C00087000 | 2022-08-09 10:10AM EDT | 87.00 | 30.65 | 33.30 | 36.05 | 0.00 | - | 41 | 101 | 53.00% |
| GOOGL221118C00088000 | 2022-08-10 10:16AM EDT | 88.00 | 32.50 | 32.25 | 35.25 | 0.00 | - | 3 | 63 | 52.32% |
| GOOGL221118C00089000 | 2022-07-14 1:04PM EDT | 89.00 | 24.32 | 32.15 | 35.20 | 0.00 | - | - | 60 | 58.96% |
| GOOGL221118C00090000 | 2022-08-10 11:17AM EDT | 90.00 | 32.00 | 30.30 | 33.20 | 0.00 | - | 1 | 56 | 61.43% |
| GOOGL221118C00091000 | 2022-08-11 10:12AM EDT | 91.00 | 32.05 | 29.80 | 31.70 | 0.00 | - | 2 | 62 | 56.03% |
| GOOGL221118C00092000 | 2022-08-15 11:04AM EDT | 92.00 | 30.85 | 28.75 | 31.45 | 0.00 | - | 2 | 37 | 59.97% |
| GOOGL221118C00093000 | 2022-08-09 9:57AM EDT | 93.00 | 25.55 | 27.00 | 29.35 | 0.00 | - | 1 | 61 | 50.24% |
| GOOGL221118C00094000 | 2022-08-09 10:53AM EDT | 94.00 | 25.10 | 26.05 | 29.70 | 0.00 | - | 13 | 81 | 58.40% |
| GOOGL221118C00095000 | 2022-08-16 3:27PM EDT | 95.00 | 28.40 | 26.00 | 27.35 | 0.00 | - | 16 | 176 | 47.29% |
| GOOGL221118C00096000 | 2022-08-11 3:46PM EDT | 96.00 | 25.10 | 25.20 | 26.50 | 0.00 | - | 10 | 75 | 46.92% |
| GOOGL221118C00097000 | 2022-08-09 10:00AM EDT | 97.00 | 22.10 | 24.20 | 26.60 | 0.00 | - | 3 | 43 | 52.86% |
| GOOGL221118C00098000 | 2022-08-08 2:35PM EDT | 98.00 | 22.15 | 22.20 | 24.55 | 0.00 | - | 1 | 127 | 44.32% |
| GOOGL221118C00099000 | 2022-08-09 10:55AM EDT | 99.00 | 20.70 | 22.15 | 23.85 | 0.00 | - | 11 | 102 | 44.86% |
| GOOGL221118C00100000 | 2022-08-15 1:01PM EDT | 100.00 | 24.43 | 22.10 | 22.90 | 0.00 | - | 25 | 127 | 43.68% |
| GOOGL221118C00102500 | 2022-08-11 10:32AM EDT | 102.50 | 21.15 | 19.90 | 21.10 | 0.00 | - | 17 | 381 | 44.08% |
| GOOGL221118C00105000 | 2022-08-18 11:54AM EDT | 105.00 | 18.70 | 17.80 | 18.80 | -0.20 | -1.06% | 32 | 21,227 | 41.21% |
| GOOGL221118C00107500 | 2022-08-15 12:32PM EDT | 107.50 | 18.30 | 16.00 | 16.80 | 0.00 | - | 1 | 2,851 | 39.78% |
| GOOGL221118C00110000 | 2022-08-18 9:34AM EDT | 110.00 | 13.95 | 14.35 | 14.80 | -1.10 | -7.31% | 3 | 2,560 | 38.03% |
| GOOGL221118C00112500 | 2022-08-18 2:52PM EDT | 112.50 | 12.95 | 12.60 | 12.90 | +0.41 | +3.27% | 95 | 3,596 | 36.43% |
| GOOGL221118C00115000 | 2022-08-18 12:36PM EDT | 115.00 | 11.00 | 10.95 | 11.25 | -0.53 | -4.60% | 38 | 4,524 | 35.58% |
| GOOGL221118C00117500 | 2022-08-18 3:58PM EDT | 117.50 | 9.40 | 9.35 | 9.70 | +0.13 | +1.40% | 70 | 17,920 | 34.71% |
| GOOGL221118C00120000 | 2022-08-18 3:58PM EDT | 120.00 | 8.00 | 7.95 | 8.20 | +0.20 | +2.56% | 267 | 4,378 | 33.59% |
| GOOGL221118C00122500 | 2022-08-18 3:38PM EDT | 122.50 | 7.10 | 6.50 | 6.85 | +0.40 | +5.97% | 102 | 2,921 | 32.61% |
| GOOGL221118C00125000 | 2022-08-18 3:15PM EDT | 125.00 | 5.85 | 5.50 | 5.65 | +0.41 | +7.54% | 42 | 6,967 | 31.75% |
| GOOGL221118C00127500 | 2022-08-18 3:21PM EDT | 127.50 | 4.74 | 4.35 | 4.75 | -0.11 | -2.27% | 28 | 1,820 | 31.63% |
| GOOGL221118C00130000 | 2022-08-18 3:29PM EDT | 130.00 | 3.89 | 3.60 | 3.75 | +0.31 | +8.66% | 41 | 5,743 | 30.55% |
| GOOGL221118C00132500 | 2022-08-18 2:54PM EDT | 132.50 | 3.10 | 2.88 | 3.05 | -0.05 | -1.59% | 50 | 1,540 | 30.29% |
| GOOGL221118C00135000 | 2022-08-18 3:41PM EDT | 135.00 | 2.45 | 2.21 | 2.44 | +0.10 | +4.26% | 50 | 2,990 | 29.97% |
| GOOGL221118C00137500 | 2022-08-18 3:31PM EDT | 137.50 | 1.92 | 1.77 | 1.93 | +0.12 | +6.67% | 21 | 809 | 29.65% |
| GOOGL221118C00140000 | 2022-08-18 3:14PM EDT | 140.00 | 1.50 | 1.38 | 1.51 | +0.04 | +2.74% | 48 | 2,761 | 29.37% |
| GOOGL221118C00142500 | 2022-08-18 2:36PM EDT | 142.50 | 1.15 | 1.07 | 1.19 | 0.00 | - | 2 | 880 | 29.27% |
| GOOGL221118C00145000 | 2022-08-18 3:55PM EDT | 145.00 | 0.86 | 0.83 | 0.92 | 0.00 | - | 56 | 1,394 | 29.08% |
| GOOGL221118C00147500 | 2022-08-18 11:59AM EDT | 147.50 | 0.73 | 0.63 | 0.72 | +0.06 | +8.96% | 31 | 959 | 29.05% |
| GOOGL221118C00150000 | 2022-08-18 12:39PM EDT | 150.00 | 0.54 | 0.51 | 0.55 | -0.01 | -1.82% | 115 | 2,401 | 28.93% |
| GOOGL221118C00152500 | 2022-08-18 11:35AM EDT | 152.50 | 0.46 | 0.40 | 0.44 | 0.00 | - | 1 | 786 | 29.13% |
| GOOGL221118C00155000 | 2022-08-18 2:11PM EDT | 155.00 | 0.37 | 0.31 | 0.36 | +0.02 | +5.71% | 5 | 2,860 | 29.44% |
| GOOGL221118C00157500 | 2022-08-17 1:45PM EDT | 157.50 | 0.29 | 0.26 | 0.31 | 0.00 | - | 273 | 1,082 | 30.05% |
| GOOGL221118C00160000 | 2022-08-18 10:26AM EDT | 160.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 1 | 8,008 | 30.27% |
| GOOGL221118C00162500 | 2022-08-12 11:15AM EDT | 162.50 | 0.18 | 0.17 | 0.22 | -0.01 | -5.26% | 10 | 699 | 30.91% |
| GOOGL221118C00165000 | 2022-08-12 3:11PM EDT | 165.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 11 | 1,052 | 31.15% |
| GOOGL221118C00167500 | 2022-08-16 12:05PM EDT | 167.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 20 | 815 | 31.49% |
| GOOGL221118C00170000 | 2022-08-12 3:44PM EDT | 170.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 20 | 861 | 32.32% |
| GOOGL221118C00172500 | 2022-07-18 12:29PM EDT | 172.50 | 0.20 | 0.10 | 0.12 | 0.00 | - | 1 | 461 | 32.72% |
| GOOGL221118C00175000 | 2022-08-08 1:44PM EDT | 175.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 40 | 822 | 33.40% |
| GOOGL221118C00177500 | 2022-08-18 10:31AM EDT | 177.50 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 1 | 3,998 | 34.08% |
| GOOGL221118C00180000 | 2022-08-18 10:01AM EDT | 180.00 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 1 | 290 | 34.57% |
| GOOGL221118C00182500 | 2022-08-08 1:44PM EDT | 182.50 | 0.09 | 0.04 | 0.09 | 0.00 | - | 60 | 92 | 35.55% |
| GOOGL221118C00185000 | 2022-08-18 1:23PM EDT | 185.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 1 | 25 | 37.50% |
| GOOGL221118C00187500 | 2022-08-18 3:17PM EDT | 187.50 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 12 | 2,975 | 36.33% |
| GOOGL221118C00190000 | 2022-08-17 12:42PM EDT | 190.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 400 | 37.31% |
| GOOGL221118C00192500 | 2022-08-16 9:52AM EDT | 192.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 461 | 37.50% |
| GOOGL221118C00195000 | 2022-08-17 11:19AM EDT | 195.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 200 | 1,560 | 40.82% |
| GOOGL221118C00197500 | 2022-08-10 11:39AM EDT | 197.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 30 | 165 | 41.80% |
| GOOGL221118C00200000 | 2022-08-17 1:22PM EDT | 200.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,265 | 39.26% |
| GOOGL221118C01000000 | 2022-06-07 2:18PM EDT | 1,000.00 | 1,359.39 | 1,379.60 | 1,395.30 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL221118C01040000 | 2022-05-31 3:50PM EDT | 1,040.00 | 1,272.70 | 1,142.70 | 1,159.40 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118C01140000 | 2022-05-31 9:31AM EDT | 1,140.00 | 1,141.90 | 1,039.70 | 1,054.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118C01160000 | 2022-05-31 9:31AM EDT | 1,160.00 | 1,124.60 | 1,020.90 | 1,035.60 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118C01260000 | 2022-06-17 1:08PM EDT | 1,260.00 | 914.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL221118C01300000 | 2022-05-23 10:17AM EDT | 1,300.00 | 933.30 | 965.20 | 980.60 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118C01320000 | 2022-05-18 3:48PM EDT | 1,320.00 | 955.93 | 846.70 | 863.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118C01340000 | 2022-06-21 11:03AM EDT | 1,340.00 | 934.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL221118C01380000 | 2022-05-05 3:48PM EDT | 1,380.00 | 967.70 | 930.00 | 948.30 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL221118C01400000 | 2022-07-08 9:40AM EDT | 1,400.00 | 992.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL221118C01440000 | 2022-05-20 10:59AM EDT | 1,440.00 | 780.00 | 736.70 | 753.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL221118C01500000 | 2022-05-04 3:11PM EDT | 1,500.00 | 947.57 | 819.50 | 837.30 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118C01600000 | 2022-06-27 12:29PM EDT | 1,600.00 | 762.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL221118C01640000 | 2022-07-13 2:42PM EDT | 1,640.00 | 651.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOGL221118C01660000 | 2022-07-14 10:43AM EDT | 1,660.00 | 590.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOGL221118C01680000 | 2022-07-14 10:34AM EDT | 1,680.00 | 564.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOGL221118C01700000 | 2022-07-14 12:22PM EDT | 1,700.00 | 564.37 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| GOOGL221118C01720000 | 2022-07-14 10:33AM EDT | 1,720.00 | 532.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL221118C01740000 | 2022-07-14 10:34AM EDT | 1,740.00 | 515.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL221118C01760000 | 2022-07-14 10:34AM EDT | 1,760.00 | 498.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL221118C01780000 | 2022-07-14 1:04PM EDT | 1,780.00 | 486.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL221118C01800000 | 2022-07-13 2:21PM EDT | 1,800.00 | 507.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL221118C01820000 | 2022-07-13 2:24PM EDT | 1,820.00 | 493.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL221118C01840000 | 2022-07-13 3:07PM EDT | 1,840.00 | 478.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOGL221118C01860000 | 2022-07-13 3:08PM EDT | 1,860.00 | 462.93 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| GOOGL221118C01880000 | 2022-07-13 3:09PM EDT | 1,880.00 | 444.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL221118C01900000 | 2022-07-13 3:10PM EDT | 1,900.00 | 429.23 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOGL221118C01920000 | 2022-07-13 3:15PM EDT | 1,920.00 | 418.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL221118C01940000 | 2022-07-13 10:13AM EDT | 1,940.00 | 416.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL221118C01960000 | 2022-07-13 12:19PM EDT | 1,960.00 | 390.82 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| GOOGL221118C01980000 | 2022-06-17 2:40PM EDT | 1,980.00 | 329.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| GOOGL221118C02000000 | 2022-07-15 2:05PM EDT | 2,000.00 | 343.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL221118C02050000 | 2022-06-21 2:29PM EDT | 2,050.00 | 330.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| GOOGL221118C02100000 | 2022-07-13 9:30AM EDT | 2,100.00 | 289.54 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GOOGL221118C02150000 | 2022-07-12 3:22PM EDT | 2,150.00 | 288.70 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
| GOOGL221118C02200000 | 2022-07-15 1:28PM EDT | 2,200.00 | 220.94 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 50.00% |
| GOOGL221118C02250000 | 2022-07-13 3:30PM EDT | 2,250.00 | 199.00 | 0.00 | 0.00 | 0.00 | - | 8 | 172 | 50.00% |
| GOOGL221118C02300000 | 2022-07-15 2:39PM EDT | 2,300.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 50.00% |
| GOOGL221118C02350000 | 2022-07-15 9:30AM EDT | 2,350.00 | 153.07 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GOOGL221118C02400000 | 2022-07-15 12:19PM EDT | 2,400.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| GOOGL221118C02450000 | 2022-07-14 9:30AM EDT | 2,450.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| GOOGL221118C02500000 | 2022-07-15 3:36PM EDT | 2,500.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 152 | 481 | 50.00% |
| GOOGL221118C02550000 | 2022-07-14 10:39AM EDT | 2,550.00 | 70.96 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| GOOGL221118C02600000 | 2022-07-15 12:47PM EDT | 2,600.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 50.00% |
| GOOGL221118C02650000 | 2022-07-14 9:44AM EDT | 2,650.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| GOOGL221118C02700000 | 2022-07-15 2:05PM EDT | 2,700.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 50.00% |
| GOOGL221118C02750000 | 2022-07-13 1:40PM EDT | 2,750.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GOOGL221118C02800000 | 2022-07-15 10:48AM EDT | 2,800.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| GOOGL221118C02850000 | 2022-07-15 3:10PM EDT | 2,850.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| GOOGL221118C02900000 | 2022-07-13 3:39PM EDT | 2,900.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| GOOGL221118C02950000 | 2022-07-15 1:28PM EDT | 2,950.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| GOOGL221118C03000000 | 2022-07-15 3:39PM EDT | 3,000.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 110 | 50.00% |
| GOOGL221118C03050000 | 2022-07-15 11:49AM EDT | 3,050.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| GOOGL221118C03100000 | 2022-07-15 2:57PM EDT | 3,100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 50.00% |
| GOOGL221118C03150000 | 2022-07-15 11:50AM EDT | 3,150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| GOOGL221118C03200000 | 2022-07-08 12:13PM EDT | 3,200.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 399 | 50.00% |
| GOOGL221118C03250000 | 2022-07-15 11:47AM EDT | 3,250.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| GOOGL221118C03300000 | 2022-07-06 3:14PM EDT | 3,300.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOGL221118C03350000 | 2022-07-11 11:23AM EDT | 3,350.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| GOOGL221118C03400000 | 2022-07-15 12:53PM EDT | 3,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 82 | 50 | 50.00% |
| GOOGL221118C03450000 | 2022-06-01 11:34AM EDT | 3,450.00 | 9.50 | 3.90 | 5.00 | 0.00 | - | - | 23 | 309.50% |
| GOOGL221118C03500000 | 2022-07-06 10:28AM EDT | 3,500.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL221118C03550000 | 2022-07-13 9:41AM EDT | 3,550.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 50.00% |
| GOOGL221118C03600000 | 2022-06-17 11:26AM EDT | 3,600.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL221118C03650000 | 2022-05-19 12:00PM EDT | 3,650.00 | 4.70 | 2.30 | 4.00 | 0.00 | - | 1 | 1 | 297.71% |
| GOOGL221118C03700000 | 2022-07-07 3:32PM EDT | 3,700.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOGL221118C03750000 | 2022-05-09 12:48PM EDT | 3,750.00 | 7.40 | 4.60 | 6.30 | 0.00 | - | 2 | 134 | 324.56% |
| GOOGL221118C03800000 | 2022-06-22 10:13AM EDT | 3,800.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| GOOGL221118C03850000 | 2022-04-22 10:17AM EDT | 3,850.00 | 12.60 | 1.15 | 4.30 | 0.00 | - | 50 | 23 | 295.02% |
| GOOGL221118C03900000 | 2022-06-02 9:50AM EDT | 3,900.00 | 3.80 | 1.25 | 2.50 | 0.00 | - | 1 | 70 | 281.93% |
| GOOGL221118C03950000 | 2022-05-24 2:30PM EDT | 3,950.00 | 1.80 | 1.10 | 4.40 | 0.00 | - | - | 1 | 296.90% |
| GOOGL221118C04000000 | 2022-06-29 9:46AM EDT | 4,000.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL221118P00050000 | 2022-08-01 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 140 | 64.06% |
| GOOGL221118P00052000 | 2022-08-01 9:53AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 60 | 61.33% |
| GOOGL221118P00055000 | 2022-08-17 1:25PM EDT | 55.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 207 | 61.13% |
| GOOGL221118P00057000 | 2022-08-03 2:04PM EDT | 57.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 5 | 342 | 59.18% |
| GOOGL221118P00058000 | 2022-07-20 3:41PM EDT | 58.00 | 0.16 | 0.04 | 0.09 | 0.00 | - | - | 2 | 59.77% |
| GOOGL221118P00059000 | 2022-07-26 2:43PM EDT | 59.00 | 0.29 | 0.04 | 0.10 | 0.00 | - | - | 2 | 58.98% |
| GOOGL221118P00060000 | 2022-08-11 11:38AM EDT | 60.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 297 | 58.20% |
| GOOGL221118P00061000 | 2022-08-12 9:49AM EDT | 61.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 29 | 49 | 57.81% |
| GOOGL221118P00062000 | 2022-08-12 1:02PM EDT | 62.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 10 | 190 | 57.03% |
| GOOGL221118P00063000 | 2022-07-21 2:15PM EDT | 63.00 | 0.25 | 0.06 | 0.13 | 0.00 | - | 1 | 21 | 56.06% |
| GOOGL221118P00064000 | 2022-08-12 3:10PM EDT | 64.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 120 | 55.27% |
| GOOGL221118P00065000 | 2022-08-18 2:26PM EDT | 65.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 20 | 58 | 54.69% |
| GOOGL221118P00066000 | 2022-08-03 12:26PM EDT | 66.00 | 0.19 | 0.10 | 0.14 | 0.00 | - | 1 | 121 | 54.10% |
| GOOGL221118P00067000 | 2022-08-11 1:13PM EDT | 67.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 2 | 16 | 53.52% |
| GOOGL221118P00068000 | 2022-08-10 12:20PM EDT | 68.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 2 | 254 | 52.25% |
| GOOGL221118P00069000 | 2022-07-18 10:42AM EDT | 69.00 | 0.42 | 0.40 | 0.70 | +0.42 | - | - | - | 64.94% |
| GOOGL221118P00070000 | 2022-08-18 2:00PM EDT | 70.00 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 3 | 376 | 51.66% |
| GOOGL221118P00071000 | 2022-06-21 3:54PM EDT | 71.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | - | 80 | 60.89% |
| GOOGL221118P00072000 | 2022-08-16 12:00PM EDT | 72.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 1 | 205 | 50.49% |
| GOOGL221118P00073000 | 2022-08-10 9:30AM EDT | 73.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 66 | 190 | 50.10% |
| GOOGL221118P00074000 | 2022-08-15 9:35AM EDT | 74.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 79 | 85 | 50.10% |
| GOOGL221118P00075000 | 2022-08-15 10:25AM EDT | 75.00 | 0.23 | 0.23 | 0.27 | 0.00 | - | 2 | 262 | 49.51% |
| GOOGL221118P00076000 | 2022-07-26 2:49PM EDT | 76.00 | 1.20 | 0.26 | 0.29 | 0.00 | - | 1 | 80 | 48.88% |
| GOOGL221118P00077000 | 2022-08-05 12:30PM EDT | 77.00 | 0.45 | 0.28 | 0.31 | 0.00 | - | 2 | 216 | 48.24% |
| GOOGL221118P00078000 | 2022-08-18 12:49PM EDT | 78.00 | 0.32 | 0.30 | 0.34 | +0.02 | +6.67% | 1 | 308 | 47.85% |
| GOOGL221118P00079000 | 2022-08-17 10:54AM EDT | 79.00 | 0.35 | 0.33 | 0.36 | 0.00 | - | 6 | 154 | 47.12% |
| GOOGL221118P00080000 | 2022-08-17 2:00PM EDT | 80.00 | 0.38 | 0.35 | 0.38 | 0.00 | - | 20 | 656 | 46.39% |
| GOOGL221118P00081000 | 2022-08-16 10:02AM EDT | 81.00 | 0.36 | 0.38 | 0.42 | 0.00 | - | 9 | 229 | 46.05% |
| GOOGL221118P00082000 | 2022-08-17 9:45AM EDT | 82.00 | 0.43 | 0.42 | 0.45 | 0.00 | - | 1 | 1,307 | 45.46% |
| GOOGL221118P00083000 | 2022-08-09 10:54AM EDT | 83.00 | 0.72 | 0.45 | 0.49 | 0.00 | - | 76 | 196 | 45.02% |
| GOOGL221118P00084000 | 2022-08-10 9:42AM EDT | 84.00 | 0.62 | 0.49 | 0.52 | 0.00 | - | 20 | 404 | 44.34% |
| GOOGL221118P00085000 | 2022-08-18 12:14PM EDT | 85.00 | 0.53 | 0.53 | 0.57 | -0.15 | -22.06% | 1 | 515 | 43.97% |
| GOOGL221118P00086000 | 2022-08-11 9:52AM EDT | 86.00 | 0.60 | 0.57 | 0.61 | 0.00 | - | 20 | 203 | 43.38% |
| GOOGL221118P00087000 | 2022-08-11 10:25AM EDT | 87.00 | 0.66 | 0.61 | 0.66 | 0.00 | - | 4 | 445 | 42.92% |
| GOOGL221118P00088000 | 2022-08-17 10:53AM EDT | 88.00 | 0.70 | 0.66 | 0.71 | 0.00 | - | 23 | 398 | 42.41% |
| GOOGL221118P00089000 | 2022-08-18 9:30AM EDT | 89.00 | 0.75 | 0.72 | 0.76 | -0.01 | -1.32% | 1 | 166 | 41.85% |
| GOOGL221118P00090000 | 2022-08-18 3:47PM EDT | 90.00 | 0.79 | 0.77 | 0.82 | -0.03 | -3.66% | 4 | 5,323 | 41.36% |
| GOOGL221118P00091000 | 2022-08-17 11:06AM EDT | 91.00 | 0.89 | 0.84 | 0.88 | 0.00 | - | 21 | 203 | 40.85% |
| GOOGL221118P00092000 | 2022-08-11 3:20PM EDT | 92.00 | 1.12 | 0.91 | 0.95 | 0.00 | - | 17 | 598 | 40.38% |
| GOOGL221118P00093000 | 2022-08-18 3:31PM EDT | 93.00 | 0.97 | 0.97 | 1.02 | +0.09 | +10.23% | 19 | 613 | 39.87% |
| GOOGL221118P00094000 | 2022-08-18 2:39PM EDT | 94.00 | 1.07 | 1.05 | 1.10 | -0.06 | -5.31% | 1 | 586 | 39.40% |
| GOOGL221118P00095000 | 2022-08-18 12:16PM EDT | 95.00 | 1.12 | 1.15 | 1.19 | -0.09 | -7.44% | 7 | 1,923 | 38.99% |
| GOOGL221118P00096000 | 2022-08-18 11:58AM EDT | 96.00 | 1.20 | 1.24 | 1.28 | -0.10 | -7.69% | 18 | 1,356 | 38.53% |
| GOOGL221118P00097000 | 2022-08-18 12:02PM EDT | 97.00 | 1.30 | 1.34 | 1.38 | -0.10 | -7.14% | 18 | 911 | 38.09% |
| GOOGL221118P00098000 | 2022-08-18 10:43AM EDT | 98.00 | 1.44 | 1.45 | 1.49 | -0.07 | -4.64% | 60 | 767 | 37.67% |
| GOOGL221118P00099000 | 2022-08-18 3:50PM EDT | 99.00 | 1.57 | 1.56 | 1.60 | -0.04 | -2.48% | 57 | 903 | 37.21% |
| GOOGL221118P00100000 | 2022-08-18 2:06PM EDT | 100.00 | 1.68 | 1.69 | 1.73 | -0.12 | -6.67% | 25 | 8,727 | 36.82% |
| GOOGL221118P00102500 | 2022-08-18 3:36PM EDT | 102.50 | 1.98 | 2.02 | 2.09 | -0.15 | -7.04% | 13 | 1,335 | 35.84% |
| GOOGL221118P00105000 | 2022-08-18 11:59AM EDT | 105.00 | 2.36 | 2.47 | 2.51 | -0.18 | -7.09% | 13 | 7,598 | 34.85% |
| GOOGL221118P00107500 | 2022-08-18 3:56PM EDT | 107.50 | 3.05 | 2.95 | 3.05 | +0.05 | +1.67% | 21 | 11,407 | 34.12% |
| GOOGL221118P00110000 | 2022-08-18 3:51PM EDT | 110.00 | 3.55 | 3.50 | 3.65 | +0.10 | +2.90% | 37 | 2,480 | 33.24% |
| GOOGL221118P00112500 | 2022-08-18 3:08PM EDT | 112.50 | 4.15 | 4.15 | 4.35 | -0.20 | -4.60% | 29 | 4,012 | 32.39% |
| GOOGL221118P00115000 | 2022-08-18 12:32PM EDT | 115.00 | 5.20 | 4.95 | 5.15 | 0.00 | - | 5 | 3,158 | 31.51% |
| GOOGL221118P00117500 | 2022-08-18 3:51PM EDT | 117.50 | 5.95 | 5.95 | 6.30 | -0.15 | -2.46% | 4,081 | 11,653 | 31.63% |
| GOOGL221118P00120000 | 2022-08-18 3:52PM EDT | 120.00 | 7.00 | 7.00 | 7.10 | -0.10 | -1.41% | 336 | 3,337 | 29.75% |
| GOOGL221118P00122500 | 2022-08-18 3:37PM EDT | 122.50 | 7.95 | 8.20 | 8.65 | -0.01 | -0.13% | 58 | 2,872 | 30.43% |
| GOOGL221118P00125000 | 2022-08-17 1:11PM EDT | 125.00 | 9.45 | 9.45 | 9.70 | -0.40 | -4.06% | 7 | 1,380 | 28.48% |
| GOOGL221118P00127500 | 2022-08-18 1:00PM EDT | 127.50 | 11.17 | 10.90 | 11.50 | -0.25 | -2.19% | 1 | 1,291 | 29.13% |
| GOOGL221118P00130000 | 2022-08-12 12:12PM EDT | 130.00 | 12.70 | 12.55 | 13.20 | 0.00 | - | 20 | 1,213 | 28.83% |
| GOOGL221118P00132500 | 2022-08-18 9:56AM EDT | 132.50 | 15.00 | 13.65 | 15.10 | +0.73 | +5.12% | 4 | 157 | 28.94% |
| GOOGL221118P00135000 | 2022-08-16 12:36PM EDT | 135.00 | 15.03 | 15.35 | 17.25 | 0.00 | - | 19 | 462 | 29.88% |
| GOOGL221118P00137500 | 2022-08-11 1:17PM EDT | 137.50 | 18.85 | 16.60 | 19.30 | 0.00 | - | 33 | 251 | 29.91% |
| GOOGL221118P00140000 | 2022-08-18 1:00PM EDT | 140.00 | 20.70 | 20.25 | 21.10 | +1.59 | +8.32% | 1 | 561 | 27.78% |
| GOOGL221118P00142500 | 2022-08-05 3:44PM EDT | 142.50 | 25.60 | 22.40 | 23.40 | 0.00 | - | 9 | 198 | 28.39% |
| GOOGL221118P00145000 | 2022-08-12 10:53AM EDT | 145.00 | 25.40 | 23.80 | 25.60 | 0.00 | - | 6 | 927 | 27.78% |
| GOOGL221118P00147500 | 2022-08-11 9:59AM EDT | 147.50 | 26.70 | 25.75 | 28.00 | 0.00 | - | 11 | 762 | 28.59% |
| GOOGL221118P00150000 | 2022-07-13 9:39AM EDT | 150.00 | 38.30 | 26.65 | 32.65 | 0.00 | - | - | 60 | 46.05% |
| GOOGL221118P00152500 | 2022-07-26 3:51PM EDT | 152.50 | 48.02 | 30.25 | 34.65 | 0.00 | - | 1 | 1 | 45.01% |
| GOOGL221118P00155000 | 2022-07-27 3:59PM EDT | 155.00 | 42.10 | 33.05 | 37.35 | 0.00 | - | 200 | 0 | 48.22% |
| GOOGL221118P00157500 | 2022-07-18 10:42AM EDT | 157.50 | 40.91 | 43.80 | 53.00 | +40.91 | - | - | - | 92.64% |
| GOOGL221118P00160000 | 2022-08-12 12:07PM EDT | 160.00 | 39.75 | 38.25 | 41.90 | 0.00 | - | 1 | 0 | 48.90% |
| GOOGL221118P00162500 | 2022-07-18 10:42AM EDT | 162.50 | 45.32 | 48.80 | 58.00 | +45.32 | - | - | - | 97.07% |
| GOOGL221118P00165000 | 2022-07-12 9:36AM EDT | 165.00 | 48.33 | 40.80 | 46.80 | 0.00 | - | - | 0 | 51.59% |
| GOOGL221118P00167500 | 2022-07-18 10:42AM EDT | 167.50 | 53.30 | 53.80 | 63.80 | +53.30 | - | - | - | 103.05% |
| GOOGL221118P00170000 | 2022-07-14 2:08PM EDT | 170.00 | 59.74 | 46.45 | 50.65 | 0.00 | - | - | 0 | 44.24% |
| GOOGL221118P00180000 | 2022-07-07 3:32PM EDT | 180.00 | 61.17 | 61.70 | 63.60 | 0.00 | - | - | 0 | 67.21% |
| GOOGL221118P00182500 | 2022-07-18 10:42AM EDT | 182.50 | 65.27 | 68.80 | 78.80 | +65.27 | - | - | - | 114.45% |
| GOOGL221118P00185000 | 2022-07-18 10:42AM EDT | 185.00 | 61.45 | 71.30 | 81.00 | +61.45 | - | - | - | 115.52% |
| GOOGL221118P00187500 | 2022-07-18 10:42AM EDT | 187.50 | 64.26 | 73.80 | 83.80 | +64.26 | - | - | - | 117.91% |
| GOOGL221118P00190000 | 2022-07-18 10:42AM EDT | 190.00 | 74.35 | 76.30 | 86.00 | +74.35 | - | - | - | 118.90% |
| GOOGL221118P00192500 | 2022-07-15 10:00AM EDT | 192.50 | 80.56 | 68.60 | 73.25 | 0.00 | - | - | 0 | 57.03% |
| GOOGL221118P01000000 | 2022-07-06 9:52AM EDT | 1,000.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL221118P01040000 | 2022-06-03 1:18PM EDT | 1,040.00 | 3.10 | 1.40 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL221118P01100000 | 2022-07-14 9:36AM EDT | 1,100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL221118P01140000 | 2022-07-11 2:10PM EDT | 1,140.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| GOOGL221118P01200000 | 2022-07-15 10:00AM EDT | 1,200.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL221118P01220000 | 2022-07-06 9:40AM EDT | 1,220.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL221118P01240000 | 2022-07-06 9:40AM EDT | 1,240.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL221118P01260000 | 2022-06-30 10:03AM EDT | 1,260.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118P01280000 | 2022-06-13 3:17PM EDT | 1,280.00 | 16.10 | 7.40 | 8.40 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL221118P01300000 | 2022-06-15 3:25PM EDT | 1,300.00 | 11.75 | 6.70 | 8.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL221118P01320000 | 2022-04-21 9:34AM EDT | 1,320.00 | 6.78 | 14.50 | 19.70 | 0.00 | - | - | 6 | 0.00% |
| GOOGL221118P01360000 | 2022-04-21 10:14AM EDT | 1,360.00 | 8.27 | 17.00 | 22.60 | 0.00 | - | - | 12 | 0.00% |
| GOOGL221118P01380000 | 2022-04-21 10:04AM EDT | 1,380.00 | 8.47 | 18.30 | 24.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL221118P01400000 | 2022-07-15 9:34AM EDT | 1,400.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL221118P01420000 | 2022-06-21 3:54PM EDT | 1,420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL221118P01440000 | 2022-06-13 9:29AM EDT | 1,440.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL221118P01460000 | 2022-07-14 10:17AM EDT | 1,460.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL221118P01480000 | 2022-07-14 1:21PM EDT | 1,480.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL221118P01500000 | 2022-07-14 9:48AM EDT | 1,500.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL221118P01520000 | 2022-05-20 9:41AM EDT | 1,520.00 | 29.10 | 31.10 | 33.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL221118P01540000 | 2022-06-16 11:11AM EDT | 1,540.00 | 38.60 | 18.70 | 20.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL221118P01560000 | 2022-07-13 12:45PM EDT | 1,560.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOGL221118P01580000 | 2022-07-14 10:17AM EDT | 1,580.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL221118P01600000 | 2022-07-14 1:21PM EDT | 1,600.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL221118P01620000 | 2022-07-14 9:48AM EDT | 1,620.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL221118P01640000 | 2022-07-11 9:39AM EDT | 1,640.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| GOOGL221118P01660000 | 2022-06-28 1:00PM EDT | 1,660.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL221118P01680000 | 2022-05-20 1:54PM EDT | 1,680.00 | 64.30 | 53.20 | 55.30 | 0.00 | - | 7 | 21 | 0.00% |
| GOOGL221118P01700000 | 2022-07-13 11:38AM EDT | 1,700.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOGL221118P01720000 | 2022-07-12 2:51PM EDT | 1,720.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL221118P01740000 | 2022-06-17 9:30AM EDT | 1,740.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL221118P01760000 | 2022-06-21 3:42PM EDT | 1,760.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| GOOGL221118P01780000 | 2022-07-14 10:17AM EDT | 1,780.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL221118P01800000 | 2022-07-15 3:19PM EDT | 1,800.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| GOOGL221118P01820000 | 2022-07-11 10:09AM EDT | 1,820.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL221118P01840000 | 2022-07-14 1:21PM EDT | 1,840.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| GOOGL221118P01860000 | 2022-07-11 10:07AM EDT | 1,860.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 44 | 20 | 0.00% |
| GOOGL221118P01880000 | 2022-07-07 12:40PM EDT | 1,880.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| GOOGL221118P01900000 | 2022-07-15 3:57PM EDT | 1,900.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 0.00% |
| GOOGL221118P01920000 | 2022-07-13 11:39AM EDT | 1,920.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOGL221118P01940000 | 2022-07-15 1:29PM EDT | 1,940.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 97 | 41 | 0.00% |
| GOOGL221118P01960000 | 2022-07-15 2:54PM EDT | 1,960.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GOOGL221118P01980000 | 2022-07-15 3:30PM EDT | 1,980.00 | 90.43 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| GOOGL221118P02000000 | 2022-07-15 3:57PM EDT | 2,000.00 | 95.37 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 0.00% |
| GOOGL221118P02050000 | 2022-07-11 2:14PM EDT | 2,050.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GOOGL221118P02100000 | 2022-07-15 3:54PM EDT | 2,100.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 0.00% |
| GOOGL221118P02150000 | 2022-07-15 2:12PM EDT | 2,150.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| GOOGL221118P02200000 | 2022-07-15 3:41PM EDT | 2,200.00 | 169.89 | 0.00 | 0.00 | 0.00 | - | 32 | 88 | 0.00% |
| GOOGL221118P02250000 | 2022-07-15 1:06PM EDT | 2,250.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 0.00% |
| GOOGL221118P02300000 | 2022-07-15 3:14PM EDT | 2,300.00 | 217.75 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| GOOGL221118P02350000 | 2022-07-13 9:39AM EDT | 2,350.00 | 245.87 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| GOOGL221118P02400000 | 2022-07-11 12:26PM EDT | 2,400.00 | 230.20 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| GOOGL221118P02450000 | 2022-07-15 12:03PM EDT | 2,450.00 | 302.97 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.00% |
| GOOGL221118P02500000 | 2022-07-13 2:56PM EDT | 2,500.00 | 338.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GOOGL221118P02550000 | 2022-07-07 1:09PM EDT | 2,550.00 | 305.82 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| GOOGL221118P02600000 | 2022-07-07 1:51PM EDT | 2,600.00 | 335.89 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| GOOGL221118P02650000 | 2022-06-09 3:31PM EDT | 2,650.00 | 414.80 | 342.40 | 353.50 | 0.00 | - | 3 | 5 | 0.00% |
| GOOGL221118P02700000 | 2022-07-01 2:25PM EDT | 2,700.00 | 567.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL221118P02750000 | 2022-06-14 1:18PM EDT | 2,750.00 | 615.00 | 554.00 | 570.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL221118P02800000 | 2022-07-13 9:30AM EDT | 2,800.00 | 586.44 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL221118P02850000 | 2022-07-15 1:28PM EDT | 2,850.00 | 629.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL221118P02900000 | 2022-07-11 12:51PM EDT | 2,900.00 | 596.37 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| GOOGL221118P02950000 | 2022-06-13 1:20PM EDT | 2,950.00 | 810.23 | 710.40 | 719.70 | 0.00 | - | 12 | 36 | 0.00% |
| GOOGL221118P03000000 | 2022-07-13 9:39AM EDT | 3,000.00 | 766.07 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GOOGL221118P03050000 | 2022-06-07 12:03PM EDT | 3,050.00 | 735.77 | 700.80 | 712.40 | 0.00 | - | 60 | 29 | 0.00% |
| GOOGL221118P03100000 | 2022-07-01 9:36AM EDT | 3,100.00 | 956.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL221118P03150000 | 2022-06-07 11:19AM EDT | 3,150.00 | 818.13 | 795.00 | 809.10 | 0.00 | - | 26 | 37 | 0.00% |
| GOOGL221118P03200000 | 2022-07-14 2:08PM EDT | 3,200.00 | 995.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL221118P03250000 | 2022-06-07 10:46AM EDT | 3,250.00 | 906.38 | 888.00 | 905.60 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL221118P03300000 | 2022-07-12 9:36AM EDT | 3,300.00 | 966.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221118P03350000 | 2022-06-01 11:34AM EDT | 3,350.00 | 1,065.97 | 1,188.10 | 1,202.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221118P03400000 | 2022-07-14 2:08PM EDT | 3,400.00 | 1,194.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221118P03600000 | 2022-07-07 3:32PM EDT | 3,600.00 | 1,223.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221118P03650000 | 2022-05-04 9:43AM EDT | 3,650.00 | 1,305.47 | 1,363.30 | 1,380.40 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL221118P03700000 | 2022-04-22 9:44AM EDT | 3,700.00 | 1,229.00 | 1,511.50 | 1,529.80 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL221118P03750000 | 2022-04-22 10:17AM EDT | 3,750.00 | 1,285.12 | 1,562.00 | 1,580.70 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL221118P03800000 | 2022-05-13 10:51AM EDT | 3,800.00 | 1,487.08 | 1,567.30 | 1,586.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
