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
120.26 +0.09 (+0.07%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221118C000500002022-07-22 1:00PM EDT50.0058.0068.6072.500.00-12091.11%
GOOGL221118C000520002022-08-15 12:00AM EDT52.0063.6453.0062.400.00---0.00%
GOOGL221118C000550002022-08-16 2:09PM EDT55.0067.7063.4067.750.00-1182.96%
GOOGL221118C000570002022-08-15 12:00AM EDT57.0057.1048.0057.500.00---0.00%
GOOGL221118C000580002022-07-27 10:26AM EDT58.0051.5060.1565.000.00-12077.88%
GOOGL221118C000620002022-07-20 12:26PM EDT62.0054.0056.9560.400.00--174.46%
GOOGL221118C000630002022-08-15 12:00AM EDT63.0045.7246.0051.600.00---0.00%
GOOGL221118C000650002022-08-15 12:00AM EDT65.0046.6740.0049.700.00---0.00%
GOOGL221118C000660002022-08-15 12:00AM EDT66.0047.8039.0048.700.00---0.00%
GOOGL221118C000670002022-08-15 12:00AM EDT67.0046.7246.0051.000.00---0.00%
GOOGL221118C000680002022-07-15 9:39AM EDT68.0045.6452.3055.950.00--2089.09%
GOOGL221118C000690002022-08-15 12:00AM EDT69.0048.3936.0045.900.00---0.00%
GOOGL221118C000700002022-07-08 9:40AM EDT70.0049.6146.5050.100.00--600.00%
GOOGL221118C000720002022-08-15 12:00AM EDT72.0039.0034.0043.100.00---0.00%
GOOGL221118C000740002022-08-01 2:25PM EDT74.0042.0045.0049.400.00-1266.31%
GOOGL221118C000750002022-07-29 1:57PM EDT75.0041.8543.9048.150.00-12162.04%
GOOGL221118C000800002022-08-10 2:31PM EDT80.0040.8439.9042.600.00-15958.13%
GOOGL221118C000820002022-07-26 2:29PM EDT82.0025.0037.0541.050.00-22752.56%
GOOGL221118C000830002022-07-14 10:43AM EDT83.0029.5037.5541.600.00--6067.74%
GOOGL221118C000840002022-07-14 10:34AM EDT84.0028.2537.1540.100.00--6066.55%
GOOGL221118C000850002022-08-09 10:54AM EDT85.0033.0534.7538.000.00-118152.59%
GOOGL221118C000860002022-08-09 9:57AM EDT86.0031.9033.8537.000.00-322551.76%
GOOGL221118C000870002022-08-09 10:10AM EDT87.0030.6533.3036.050.00-4110153.00%
GOOGL221118C000880002022-08-10 10:16AM EDT88.0032.5032.2535.250.00-36352.32%
GOOGL221118C000890002022-07-14 1:04PM EDT89.0024.3232.1535.200.00--6058.96%
GOOGL221118C000900002022-08-10 11:17AM EDT90.0032.0030.3033.200.00-15661.43%
GOOGL221118C000910002022-08-11 10:12AM EDT91.0032.0529.8031.700.00-26256.03%
GOOGL221118C000920002022-08-15 11:04AM EDT92.0030.8528.7531.450.00-23759.97%
GOOGL221118C000930002022-08-09 9:57AM EDT93.0025.5527.0029.350.00-16150.24%
GOOGL221118C000940002022-08-09 10:53AM EDT94.0025.1026.0529.700.00-138158.40%
GOOGL221118C000950002022-08-16 3:27PM EDT95.0028.4026.0027.350.00-1617647.29%
GOOGL221118C000960002022-08-11 3:46PM EDT96.0025.1025.2026.500.00-107546.92%
GOOGL221118C000970002022-08-09 10:00AM EDT97.0022.1024.2026.600.00-34352.86%
GOOGL221118C000980002022-08-08 2:35PM EDT98.0022.1522.2024.550.00-112744.32%
GOOGL221118C000990002022-08-09 10:55AM EDT99.0020.7022.1523.850.00-1110244.86%
GOOGL221118C001000002022-08-15 1:01PM EDT100.0024.4322.1022.900.00-2512743.68%
GOOGL221118C001025002022-08-11 10:32AM EDT102.5021.1519.9021.100.00-1738144.08%
GOOGL221118C001050002022-08-18 11:54AM EDT105.0018.7017.8018.80-0.20-1.06%3221,22741.21%
GOOGL221118C001075002022-08-15 12:32PM EDT107.5018.3016.0016.800.00-12,85139.78%
GOOGL221118C001100002022-08-18 9:34AM EDT110.0013.9514.3514.80-1.10-7.31%32,56038.03%
GOOGL221118C001125002022-08-18 2:52PM EDT112.5012.9512.6012.90+0.41+3.27%953,59636.43%
GOOGL221118C001150002022-08-18 12:36PM EDT115.0011.0010.9511.25-0.53-4.60%384,52435.58%
GOOGL221118C001175002022-08-18 3:58PM EDT117.509.409.359.70+0.13+1.40%7017,92034.71%
GOOGL221118C001200002022-08-18 3:58PM EDT120.008.007.958.20+0.20+2.56%2674,37833.59%
GOOGL221118C001225002022-08-18 3:38PM EDT122.507.106.506.85+0.40+5.97%1022,92132.61%
GOOGL221118C001250002022-08-18 3:15PM EDT125.005.855.505.65+0.41+7.54%426,96731.75%
GOOGL221118C001275002022-08-18 3:21PM EDT127.504.744.354.75-0.11-2.27%281,82031.63%
GOOGL221118C001300002022-08-18 3:29PM EDT130.003.893.603.75+0.31+8.66%415,74330.55%
GOOGL221118C001325002022-08-18 2:54PM EDT132.503.102.883.05-0.05-1.59%501,54030.29%
GOOGL221118C001350002022-08-18 3:41PM EDT135.002.452.212.44+0.10+4.26%502,99029.97%
GOOGL221118C001375002022-08-18 3:31PM EDT137.501.921.771.93+0.12+6.67%2180929.65%
GOOGL221118C001400002022-08-18 3:14PM EDT140.001.501.381.51+0.04+2.74%482,76129.37%
GOOGL221118C001425002022-08-18 2:36PM EDT142.501.151.071.190.00-288029.27%
GOOGL221118C001450002022-08-18 3:55PM EDT145.000.860.830.920.00-561,39429.08%
GOOGL221118C001475002022-08-18 11:59AM EDT147.500.730.630.72+0.06+8.96%3195929.05%
GOOGL221118C001500002022-08-18 12:39PM EDT150.000.540.510.55-0.01-1.82%1152,40128.93%
GOOGL221118C001525002022-08-18 11:35AM EDT152.500.460.400.440.00-178629.13%
GOOGL221118C001550002022-08-18 2:11PM EDT155.000.370.310.36+0.02+5.71%52,86029.44%
GOOGL221118C001575002022-08-17 1:45PM EDT157.500.290.260.310.00-2731,08230.05%
GOOGL221118C001600002022-08-18 10:26AM EDT160.000.230.210.25-0.03-11.54%18,00830.27%
GOOGL221118C001625002022-08-12 11:15AM EDT162.500.180.170.22-0.01-5.26%1069930.91%
GOOGL221118C001650002022-08-12 3:11PM EDT165.000.170.140.180.00-111,05231.15%
GOOGL221118C001675002022-08-16 12:05PM EDT167.500.150.120.150.00-2081531.49%
GOOGL221118C001700002022-08-12 3:44PM EDT170.000.130.100.140.00-2086132.32%
GOOGL221118C001725002022-07-18 12:29PM EDT172.500.200.100.120.00-146132.72%
GOOGL221118C001750002022-08-08 1:44PM EDT175.000.120.080.110.00-4082233.40%
GOOGL221118C001775002022-08-18 10:31AM EDT177.500.070.060.10-0.03-30.00%13,99834.08%
GOOGL221118C001800002022-08-18 10:01AM EDT180.000.070.040.09-0.01-12.50%129034.57%
GOOGL221118C001825002022-08-08 1:44PM EDT182.500.090.040.090.00-609235.55%
GOOGL221118C001850002022-08-18 1:23PM EDT185.000.070.040.110.00-12537.50%
GOOGL221118C001875002022-08-18 3:17PM EDT187.500.050.030.07-0.01-16.67%122,97536.33%
GOOGL221118C001900002022-08-17 12:42PM EDT190.000.040.020.070.00-540037.31%
GOOGL221118C001925002022-08-16 9:52AM EDT192.500.040.020.060.00-146137.50%
GOOGL221118C001950002022-08-17 11:19AM EDT195.000.040.020.100.00-2001,56040.82%
GOOGL221118C001975002022-08-10 11:39AM EDT197.500.050.010.100.00-3016541.80%
GOOGL221118C002000002022-08-17 1:22PM EDT200.000.040.010.050.00-11,26539.26%
GOOGL221118C010000002022-06-07 2:18PM EDT1,000.001,359.391,379.601,395.300.00-110.00%
GOOGL221118C010400002022-05-31 3:50PM EDT1,040.001,272.701,142.701,159.400.00--10.00%
GOOGL221118C011400002022-05-31 9:31AM EDT1,140.001,141.901,039.701,054.500.00--10.00%
GOOGL221118C011600002022-05-31 9:31AM EDT1,160.001,124.601,020.901,035.600.00--10.00%
GOOGL221118C012600002022-06-17 1:08PM EDT1,260.00914.300.000.000.00-1450.00%
GOOGL221118C013000002022-05-23 10:17AM EDT1,300.00933.30965.20980.600.00--10.00%
GOOGL221118C013200002022-05-18 3:48PM EDT1,320.00955.93846.70863.500.00--10.00%
GOOGL221118C013400002022-06-21 11:03AM EDT1,340.00934.390.000.000.00-1050.00%
GOOGL221118C013800002022-05-05 3:48PM EDT1,380.00967.70930.00948.300.00-110.00%
GOOGL221118C014000002022-07-08 9:40AM EDT1,400.00992.190.000.000.00-1350.00%
GOOGL221118C014400002022-05-20 10:59AM EDT1,440.00780.00736.70753.000.00-120.00%
GOOGL221118C015000002022-05-04 3:11PM EDT1,500.00947.57819.50837.300.00--10.00%
GOOGL221118C016000002022-06-27 12:29PM EDT1,600.00762.740.000.000.00--250.00%
GOOGL221118C016400002022-07-13 2:42PM EDT1,640.00651.930.000.000.00-2150.00%
GOOGL221118C016600002022-07-14 10:43AM EDT1,660.00590.090.000.000.00-3350.00%
GOOGL221118C016800002022-07-14 10:34AM EDT1,680.00564.960.000.000.00-3350.00%
GOOGL221118C017000002022-07-14 12:22PM EDT1,700.00564.370.000.000.00-4950.00%
GOOGL221118C017200002022-07-14 10:33AM EDT1,720.00532.100.000.000.00-21150.00%
GOOGL221118C017400002022-07-14 10:34AM EDT1,740.00515.050.000.000.00-2450.00%
GOOGL221118C017600002022-07-14 10:34AM EDT1,760.00498.270.000.000.00-2350.00%
GOOGL221118C017800002022-07-14 1:04PM EDT1,780.00486.400.000.000.00-2350.00%
GOOGL221118C018000002022-07-13 2:21PM EDT1,800.00507.700.000.000.00-2250.00%
GOOGL221118C018200002022-07-13 2:24PM EDT1,820.00493.420.000.000.00-2350.00%
GOOGL221118C018400002022-07-13 3:07PM EDT1,840.00478.870.000.000.00-2150.00%
GOOGL221118C018600002022-07-13 3:08PM EDT1,860.00462.930.000.000.00-5350.00%
GOOGL221118C018800002022-07-13 3:09PM EDT1,880.00444.490.000.000.00-2350.00%
GOOGL221118C019000002022-07-13 3:10PM EDT1,900.00429.230.000.000.00-4650.00%
GOOGL221118C019200002022-07-13 3:15PM EDT1,920.00418.670.000.000.00-2350.00%
GOOGL221118C019400002022-07-13 10:13AM EDT1,940.00416.160.000.000.00-1250.00%
GOOGL221118C019600002022-07-13 12:19PM EDT1,960.00390.820.000.000.00-4550.00%
GOOGL221118C019800002022-06-17 2:40PM EDT1,980.00329.600.000.000.00-3450.00%
GOOGL221118C020000002022-07-15 2:05PM EDT2,000.00343.700.000.000.00-1350.00%
GOOGL221118C020500002022-06-21 2:29PM EDT2,050.00330.600.000.000.00-41850.00%
GOOGL221118C021000002022-07-13 9:30AM EDT2,100.00289.540.000.000.00-11650.00%
GOOGL221118C021500002022-07-12 3:22PM EDT2,150.00288.700.000.000.00-214150.00%
GOOGL221118C022000002022-07-15 1:28PM EDT2,200.00220.940.000.000.00-312050.00%
GOOGL221118C022500002022-07-13 3:30PM EDT2,250.00199.000.000.000.00-817250.00%
GOOGL221118C023000002022-07-15 2:39PM EDT2,300.00166.000.000.000.00-824850.00%
GOOGL221118C023500002022-07-15 9:30AM EDT2,350.00153.070.000.000.00-18950.00%
GOOGL221118C024000002022-07-15 12:19PM EDT2,400.00127.100.000.000.00-25450.00%
GOOGL221118C024500002022-07-14 9:30AM EDT2,450.00104.400.000.000.00-17350.00%
GOOGL221118C025000002022-07-15 3:36PM EDT2,500.0092.300.000.000.00-15248150.00%
GOOGL221118C025500002022-07-14 10:39AM EDT2,550.0070.960.000.000.00-26350.00%
GOOGL221118C026000002022-07-15 12:47PM EDT2,600.0065.400.000.000.00-910150.00%
GOOGL221118C026500002022-07-14 9:44AM EDT2,650.0051.150.000.000.00-13050.00%
GOOGL221118C027000002022-07-15 2:05PM EDT2,700.0045.950.000.000.00-1511250.00%
GOOGL221118C027500002022-07-13 1:40PM EDT2,750.0045.310.000.000.00-12750.00%
GOOGL221118C028000002022-07-15 10:48AM EDT2,800.0034.000.000.000.00-25550.00%
GOOGL221118C028500002022-07-15 3:10PM EDT2,850.0026.160.000.000.00-83750.00%
GOOGL221118C029000002022-07-13 3:39PM EDT2,900.0024.850.000.000.00-44850.00%
GOOGL221118C029500002022-07-15 1:28PM EDT2,950.0019.100.000.000.00-14750.00%
GOOGL221118C030000002022-07-15 3:39PM EDT3,000.0016.000.000.000.00-1511050.00%
GOOGL221118C030500002022-07-15 11:49AM EDT3,050.0014.000.000.000.00-103850.00%
GOOGL221118C031000002022-07-15 2:57PM EDT3,100.0011.000.000.000.00-314450.00%
GOOGL221118C031500002022-07-15 11:50AM EDT3,150.0010.000.000.000.00-55950.00%
GOOGL221118C032000002022-07-08 12:13PM EDT3,200.0019.400.000.000.00-1239950.00%
GOOGL221118C032500002022-07-15 11:47AM EDT3,250.007.500.000.000.00-43450.00%
GOOGL221118C033000002022-07-06 3:14PM EDT3,300.0011.100.000.000.00-15150.00%
GOOGL221118C033500002022-07-11 11:23AM EDT3,350.0010.400.000.000.00-104050.00%
GOOGL221118C034000002022-07-15 12:53PM EDT3,400.005.000.000.000.00-825050.00%
GOOGL221118C034500002022-06-01 11:34AM EDT3,450.009.503.905.000.00--23309.50%
GOOGL221118C035000002022-07-06 10:28AM EDT3,500.006.800.000.000.00-14150.00%
GOOGL221118C035500002022-07-13 9:41AM EDT3,550.004.600.000.000.00-119950.00%
GOOGL221118C036000002022-06-17 11:26AM EDT3,600.003.500.000.000.00-11050.00%
GOOGL221118C036500002022-05-19 12:00PM EDT3,650.004.702.304.000.00-11297.71%
GOOGL221118C037000002022-07-07 3:32PM EDT3,700.005.450.000.000.00-2150.00%
GOOGL221118C037500002022-05-09 12:48PM EDT3,750.007.404.606.300.00-2134324.56%
GOOGL221118C038000002022-06-22 10:13AM EDT3,800.003.500.000.000.00-41450.00%
GOOGL221118C038500002022-04-22 10:17AM EDT3,850.0012.601.154.300.00-5023295.02%
GOOGL221118C039000002022-06-02 9:50AM EDT3,900.003.801.252.500.00-170281.93%
GOOGL221118C039500002022-05-24 2:30PM EDT3,950.001.801.104.400.00--1296.90%
GOOGL221118C040000002022-06-29 9:46AM EDT4,000.002.200.000.000.00-11950.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL221118P000500002022-08-01 10:37AM EDT50.000.050.000.050.00-1014064.06%
GOOGL221118P000520002022-08-01 9:53AM EDT52.000.050.000.050.00-406061.33%
GOOGL221118P000550002022-08-17 1:25PM EDT55.000.040.020.070.00-520761.13%
GOOGL221118P000570002022-08-03 2:04PM EDT57.000.100.020.080.00-534259.18%
GOOGL221118P000580002022-07-20 3:41PM EDT58.000.160.040.090.00--259.77%
GOOGL221118P000590002022-07-26 2:43PM EDT59.000.290.040.100.00--258.98%
GOOGL221118P000600002022-08-11 11:38AM EDT60.000.080.050.100.00-229758.20%
GOOGL221118P000610002022-08-12 9:49AM EDT61.000.090.060.110.00-294957.81%
GOOGL221118P000620002022-08-12 1:02PM EDT62.000.080.060.120.00-1019057.03%
GOOGL221118P000630002022-07-21 2:15PM EDT63.000.250.060.130.00-12156.06%
GOOGL221118P000640002022-08-12 3:10PM EDT64.000.100.080.120.00-112055.27%
GOOGL221118P000650002022-08-18 2:26PM EDT65.000.100.090.130.00-205854.69%
GOOGL221118P000660002022-08-03 12:26PM EDT66.000.190.100.140.00-112154.10%
GOOGL221118P000670002022-08-11 1:13PM EDT67.000.160.110.150.00-21653.52%
GOOGL221118P000680002022-08-10 12:20PM EDT68.000.170.110.150.00-225452.25%
GOOGL221118P000690002022-07-18 10:42AM EDT69.000.420.400.70+0.42---64.94%
GOOGL221118P000700002022-08-18 2:00PM EDT70.000.180.150.18+0.01+5.88%337651.66%
GOOGL221118P000710002022-06-21 3:54PM EDT71.000.800.450.550.00--8060.89%
GOOGL221118P000720002022-08-16 12:00PM EDT72.000.160.180.210.00-120550.49%
GOOGL221118P000730002022-08-10 9:30AM EDT73.000.260.200.230.00-6619050.10%
GOOGL221118P000740002022-08-15 9:35AM EDT74.000.220.210.250.00-798550.10%
GOOGL221118P000750002022-08-15 10:25AM EDT75.000.230.230.270.00-226249.51%
GOOGL221118P000760002022-07-26 2:49PM EDT76.001.200.260.290.00-18048.88%
GOOGL221118P000770002022-08-05 12:30PM EDT77.000.450.280.310.00-221648.24%
GOOGL221118P000780002022-08-18 12:49PM EDT78.000.320.300.34+0.02+6.67%130847.85%
GOOGL221118P000790002022-08-17 10:54AM EDT79.000.350.330.360.00-615447.12%
GOOGL221118P000800002022-08-17 2:00PM EDT80.000.380.350.380.00-2065646.39%
GOOGL221118P000810002022-08-16 10:02AM EDT81.000.360.380.420.00-922946.05%
GOOGL221118P000820002022-08-17 9:45AM EDT82.000.430.420.450.00-11,30745.46%
GOOGL221118P000830002022-08-09 10:54AM EDT83.000.720.450.490.00-7619645.02%
GOOGL221118P000840002022-08-10 9:42AM EDT84.000.620.490.520.00-2040444.34%
GOOGL221118P000850002022-08-18 12:14PM EDT85.000.530.530.57-0.15-22.06%151543.97%
GOOGL221118P000860002022-08-11 9:52AM EDT86.000.600.570.610.00-2020343.38%
GOOGL221118P000870002022-08-11 10:25AM EDT87.000.660.610.660.00-444542.92%
GOOGL221118P000880002022-08-17 10:53AM EDT88.000.700.660.710.00-2339842.41%
GOOGL221118P000890002022-08-18 9:30AM EDT89.000.750.720.76-0.01-1.32%116641.85%
GOOGL221118P000900002022-08-18 3:47PM EDT90.000.790.770.82-0.03-3.66%45,32341.36%
GOOGL221118P000910002022-08-17 11:06AM EDT91.000.890.840.880.00-2120340.85%
GOOGL221118P000920002022-08-11 3:20PM EDT92.001.120.910.950.00-1759840.38%
GOOGL221118P000930002022-08-18 3:31PM EDT93.000.970.971.02+0.09+10.23%1961339.87%
GOOGL221118P000940002022-08-18 2:39PM EDT94.001.071.051.10-0.06-5.31%158639.40%
GOOGL221118P000950002022-08-18 12:16PM EDT95.001.121.151.19-0.09-7.44%71,92338.99%
GOOGL221118P000960002022-08-18 11:58AM EDT96.001.201.241.28-0.10-7.69%181,35638.53%
GOOGL221118P000970002022-08-18 12:02PM EDT97.001.301.341.38-0.10-7.14%1891138.09%
GOOGL221118P000980002022-08-18 10:43AM EDT98.001.441.451.49-0.07-4.64%6076737.67%
GOOGL221118P000990002022-08-18 3:50PM EDT99.001.571.561.60-0.04-2.48%5790337.21%
GOOGL221118P001000002022-08-18 2:06PM EDT100.001.681.691.73-0.12-6.67%258,72736.82%
GOOGL221118P001025002022-08-18 3:36PM EDT102.501.982.022.09-0.15-7.04%131,33535.84%
GOOGL221118P001050002022-08-18 11:59AM EDT105.002.362.472.51-0.18-7.09%137,59834.85%
GOOGL221118P001075002022-08-18 3:56PM EDT107.503.052.953.05+0.05+1.67%2111,40734.12%
GOOGL221118P001100002022-08-18 3:51PM EDT110.003.553.503.65+0.10+2.90%372,48033.24%
GOOGL221118P001125002022-08-18 3:08PM EDT112.504.154.154.35-0.20-4.60%294,01232.39%
GOOGL221118P001150002022-08-18 12:32PM EDT115.005.204.955.150.00-53,15831.51%
GOOGL221118P001175002022-08-18 3:51PM EDT117.505.955.956.30-0.15-2.46%4,08111,65331.63%
GOOGL221118P001200002022-08-18 3:52PM EDT120.007.007.007.10-0.10-1.41%3363,33729.75%
GOOGL221118P001225002022-08-18 3:37PM EDT122.507.958.208.65-0.01-0.13%582,87230.43%
GOOGL221118P001250002022-08-17 1:11PM EDT125.009.459.459.70-0.40-4.06%71,38028.48%
GOOGL221118P001275002022-08-18 1:00PM EDT127.5011.1710.9011.50-0.25-2.19%11,29129.13%
GOOGL221118P001300002022-08-12 12:12PM EDT130.0012.7012.5513.200.00-201,21328.83%
GOOGL221118P001325002022-08-18 9:56AM EDT132.5015.0013.6515.10+0.73+5.12%415728.94%
GOOGL221118P001350002022-08-16 12:36PM EDT135.0015.0315.3517.250.00-1946229.88%
GOOGL221118P001375002022-08-11 1:17PM EDT137.5018.8516.6019.300.00-3325129.91%
GOOGL221118P001400002022-08-18 1:00PM EDT140.0020.7020.2521.10+1.59+8.32%156127.78%
GOOGL221118P001425002022-08-05 3:44PM EDT142.5025.6022.4023.400.00-919828.39%
GOOGL221118P001450002022-08-12 10:53AM EDT145.0025.4023.8025.600.00-692727.78%
GOOGL221118P001475002022-08-11 9:59AM EDT147.5026.7025.7528.000.00-1176228.59%
GOOGL221118P001500002022-07-13 9:39AM EDT150.0038.3026.6532.650.00--6046.05%
GOOGL221118P001525002022-07-26 3:51PM EDT152.5048.0230.2534.650.00-1145.01%
GOOGL221118P001550002022-07-27 3:59PM EDT155.0042.1033.0537.350.00-200048.22%
GOOGL221118P001575002022-07-18 10:42AM EDT157.5040.9143.8053.00+40.91---92.64%
GOOGL221118P001600002022-08-12 12:07PM EDT160.0039.7538.2541.900.00-1048.90%
GOOGL221118P001625002022-07-18 10:42AM EDT162.5045.3248.8058.00+45.32---97.07%
GOOGL221118P001650002022-07-12 9:36AM EDT165.0048.3340.8046.800.00--051.59%
GOOGL221118P001675002022-07-18 10:42AM EDT167.5053.3053.8063.80+53.30---103.05%
GOOGL221118P001700002022-07-14 2:08PM EDT170.0059.7446.4550.650.00--044.24%
GOOGL221118P001800002022-07-07 3:32PM EDT180.0061.1761.7063.600.00--067.21%
GOOGL221118P001825002022-07-18 10:42AM EDT182.5065.2768.8078.80+65.27---114.45%
GOOGL221118P001850002022-07-18 10:42AM EDT185.0061.4571.3081.00+61.45---115.52%
GOOGL221118P001875002022-07-18 10:42AM EDT187.5064.2673.8083.80+64.26---117.91%
GOOGL221118P001900002022-07-18 10:42AM EDT190.0074.3576.3086.00+74.35---118.90%
GOOGL221118P001925002022-07-15 10:00AM EDT192.5080.5668.6073.250.00--057.03%
GOOGL221118P010000002022-07-06 9:52AM EDT1,000.002.870.000.000.00-170.00%
GOOGL221118P010400002022-06-03 1:18PM EDT1,040.003.101.404.400.00-110.00%
GOOGL221118P011000002022-07-14 9:36AM EDT1,100.003.800.000.000.00-1100.00%
GOOGL221118P011400002022-07-11 2:10PM EDT1,140.003.570.000.000.00-8170.00%
GOOGL221118P012000002022-07-15 10:00AM EDT1,200.004.960.000.000.00-2170.00%
GOOGL221118P012200002022-07-06 9:40AM EDT1,220.007.060.000.000.00-120.00%
GOOGL221118P012400002022-07-06 9:40AM EDT1,240.007.740.000.000.00-140.00%
GOOGL221118P012600002022-06-30 10:03AM EDT1,260.0011.600.000.000.00--10.00%
GOOGL221118P012800002022-06-13 3:17PM EDT1,280.0016.107.408.400.00-160.00%
GOOGL221118P013000002022-06-15 3:25PM EDT1,300.0011.756.708.400.00-220.00%
GOOGL221118P013200002022-04-21 9:34AM EDT1,320.006.7814.5019.700.00--60.00%
GOOGL221118P013600002022-04-21 10:14AM EDT1,360.008.2717.0022.600.00--120.00%
GOOGL221118P013800002022-04-21 10:04AM EDT1,380.008.4718.3024.200.00--10.00%
GOOGL221118P014000002022-07-15 9:34AM EDT1,400.0011.300.000.000.00-1180.00%
GOOGL221118P014200002022-06-21 3:54PM EDT1,420.0016.000.000.000.00-240.00%
GOOGL221118P014400002022-06-13 9:29AM EDT1,440.0026.700.000.000.00-1100.00%
GOOGL221118P014600002022-07-14 10:17AM EDT1,460.0019.650.000.000.00-290.00%
GOOGL221118P014800002022-07-14 1:21PM EDT1,480.0019.250.000.000.00-250.00%
GOOGL221118P015000002022-07-14 9:48AM EDT1,500.0021.750.000.000.00-290.00%
GOOGL221118P015200002022-05-20 9:41AM EDT1,520.0029.1031.1033.000.00-440.00%
GOOGL221118P015400002022-06-16 11:11AM EDT1,540.0038.6018.7020.800.00-140.00%
GOOGL221118P015600002022-07-13 12:45PM EDT1,560.0023.900.000.000.00-1160.00%
GOOGL221118P015800002022-07-14 10:17AM EDT1,580.0030.570.000.000.00-280.00%
GOOGL221118P016000002022-07-14 1:21PM EDT1,600.0029.980.000.000.00-2240.00%
GOOGL221118P016200002022-07-14 9:48AM EDT1,620.0033.460.000.000.00-2110.00%
GOOGL221118P016400002022-07-11 9:39AM EDT1,640.0025.210.000.000.00-1700.00%
GOOGL221118P016600002022-06-28 1:00PM EDT1,660.0035.300.000.000.00-190.00%
GOOGL221118P016800002022-05-20 1:54PM EDT1,680.0064.3053.2055.300.00-7210.00%
GOOGL221118P017000002022-07-13 11:38AM EDT1,700.0037.000.000.000.00-4160.00%
GOOGL221118P017200002022-07-12 2:51PM EDT1,720.0034.800.000.000.00-6130.00%
GOOGL221118P017400002022-06-17 9:30AM EDT1,740.0072.050.000.000.00-1180.00%
GOOGL221118P017600002022-06-21 3:42PM EDT1,760.0051.200.000.000.00-6160.00%
GOOGL221118P017800002022-07-14 10:17AM EDT1,780.0060.600.000.000.00-220.00%
GOOGL221118P018000002022-07-15 3:19PM EDT1,800.0050.450.000.000.00-22620.00%
GOOGL221118P018200002022-07-11 10:09AM EDT1,820.0047.400.000.000.00-240.00%
GOOGL221118P018400002022-07-14 1:21PM EDT1,840.0067.490.000.000.00-2280.00%
GOOGL221118P018600002022-07-11 10:07AM EDT1,860.0053.300.000.000.00-44200.00%
GOOGL221118P018800002022-07-07 12:40PM EDT1,880.0054.500.000.000.00-4120.00%
GOOGL221118P019000002022-07-15 3:57PM EDT1,900.0069.870.000.000.00-26930.00%
GOOGL221118P019200002022-07-13 11:39AM EDT1,920.0075.000.000.000.00-1270.00%
GOOGL221118P019400002022-07-15 1:29PM EDT1,940.0078.500.000.000.00-97410.00%
GOOGL221118P019600002022-07-15 2:54PM EDT1,960.0083.000.000.000.00-1280.00%
GOOGL221118P019800002022-07-15 3:30PM EDT1,980.0090.430.000.000.00-7340.00%
GOOGL221118P020000002022-07-15 3:57PM EDT2,000.0095.370.000.000.00-54230.00%
GOOGL221118P020500002022-07-11 2:14PM EDT2,050.0093.500.000.000.00-1450.00%
GOOGL221118P021000002022-07-15 3:54PM EDT2,100.00129.900.000.000.00-33010.00%
GOOGL221118P021500002022-07-15 2:12PM EDT2,150.00147.000.000.000.00-1960.00%
GOOGL221118P022000002022-07-15 3:41PM EDT2,200.00169.890.000.000.00-32880.00%
GOOGL221118P022500002022-07-15 1:06PM EDT2,250.00189.800.000.000.00-271120.00%
GOOGL221118P023000002022-07-15 3:14PM EDT2,300.00217.750.000.000.00-7740.00%
GOOGL221118P023500002022-07-13 9:39AM EDT2,350.00245.870.000.000.00-1850.00%
GOOGL221118P024000002022-07-11 12:26PM EDT2,400.00230.200.000.000.00-5750.00%
GOOGL221118P024500002022-07-15 12:03PM EDT2,450.00302.970.000.000.00-20720.00%
GOOGL221118P025000002022-07-13 2:56PM EDT2,500.00338.000.000.000.00-1410.00%
GOOGL221118P025500002022-07-07 1:09PM EDT2,550.00305.820.000.000.00-1670.00%
GOOGL221118P026000002022-07-07 1:51PM EDT2,600.00335.890.000.000.00-1570.00%
GOOGL221118P026500002022-06-09 3:31PM EDT2,650.00414.80342.40353.500.00-350.00%
GOOGL221118P027000002022-07-01 2:25PM EDT2,700.00567.800.000.000.00-2240.00%
GOOGL221118P027500002022-06-14 1:18PM EDT2,750.00615.00554.00570.000.00-280.00%
GOOGL221118P028000002022-07-13 9:30AM EDT2,800.00586.440.000.000.00-1190.00%
GOOGL221118P028500002022-07-15 1:28PM EDT2,850.00629.330.000.000.00-1110.00%
GOOGL221118P029000002022-07-11 12:51PM EDT2,900.00596.370.000.000.00-3470.00%
GOOGL221118P029500002022-06-13 1:20PM EDT2,950.00810.23710.40719.700.00-12360.00%
GOOGL221118P030000002022-07-13 9:39AM EDT3,000.00766.070.000.000.00-1530.00%
GOOGL221118P030500002022-06-07 12:03PM EDT3,050.00735.77700.80712.400.00-60290.00%
GOOGL221118P031000002022-07-01 9:36AM EDT3,100.00956.900.000.000.00-1150.00%
GOOGL221118P031500002022-06-07 11:19AM EDT3,150.00818.13795.00809.100.00-26370.00%
GOOGL221118P032000002022-07-14 2:08PM EDT3,200.00995.100.000.000.00-2130.00%
GOOGL221118P032500002022-06-07 10:46AM EDT3,250.00906.38888.00905.600.00-400.00%
GOOGL221118P033000002022-07-12 9:36AM EDT3,300.00966.610.000.000.00-200.00%
GOOGL221118P033500002022-06-01 11:34AM EDT3,350.001,065.971,188.101,202.200.00-200.00%
GOOGL221118P034000002022-07-14 2:08PM EDT3,400.001,194.880.000.000.00-200.00%
GOOGL221118P036000002022-07-07 3:32PM EDT3,600.001,223.400.000.000.00-200.00%
GOOGL221118P036500002022-05-04 9:43AM EDT3,650.001,305.471,363.301,380.400.00-200.00%
GOOGL221118P037000002022-04-22 9:44AM EDT3,700.001,229.001,511.501,529.800.00-600.00%
GOOGL221118P037500002022-04-22 10:17AM EDT3,750.001,285.121,562.001,580.700.00-5000.00%
GOOGL221118P038000002022-05-13 10:51AM EDT3,800.001,487.081,567.301,586.000.00-100.00%