UK markets closed

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
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230120C007200002021-09-17 10:46AM EDT720.002,122.352,117.002,137.000.00-21750.96%
GOOGL230120C007400002021-09-10 2:23PM EDT740.002,085.532,097.502,117.000.00-2750.56%
GOOGL230120C007600002021-08-25 5:21PM EDT760.001,506.882,078.002,097.500.00-25150.64%
GOOGL230120C007800002021-08-25 5:21PM EDT780.001,445.692,058.002,077.500.00-50261.31%
GOOGL230120C008000002021-08-17 2:35PM EDT800.001,938.102,011.002,029.500.00-200.00%
GOOGL230120C008200002021-08-25 5:21PM EDT820.001,570.122,018.502,038.500.00-1959.84%
GOOGL230120C008400002021-08-25 5:21PM EDT840.001,392.001,999.002,019.000.00--159.12%
GOOGL230120C008600002021-08-25 5:21PM EDT860.001,449.571,979.501,999.000.00-2158.04%
GOOGL230120C008800002021-08-25 5:21PM EDT880.001,361.001,960.001,979.500.00-1257.35%
GOOGL230120C009000002021-08-25 5:21PM EDT900.001,459.991,940.501,960.000.00-17756.66%
GOOGL230120C009200002021-08-25 5:21PM EDT920.001,485.301,920.501,940.500.00-2412455.98%
GOOGL230120C009400002021-08-25 5:21PM EDT940.001,467.251,901.001,921.000.00-125055.30%
GOOGL230120C009600002021-08-25 5:21PM EDT960.001,448.921,881.501,901.500.00-184054.64%
GOOGL230120C009800002021-08-25 5:21PM EDT980.001,426.181,862.501,882.000.00-164453.98%
GOOGL230120C010000002021-09-13 3:53PM EDT1,000.001,847.001,842.501,862.500.00-17053.32%
GOOGL230120C010200002021-08-25 5:21PM EDT1,020.001,484.841,823.501,843.000.00-84052.68%
GOOGL230120C010400002021-09-07 2:02PM EDT1,040.001,844.001,804.501,823.500.00-111252.03%
GOOGL230120C010600002021-08-25 5:21PM EDT1,060.001,345.211,785.001,804.500.00-23051.66%
GOOGL230120C010800002021-08-25 5:21PM EDT1,080.001,217.691,765.001,785.000.00-2851.02%
GOOGL230120C011000002021-08-25 5:21PM EDT1,100.001,217.501,746.001,765.500.00-22450.39%
GOOGL230120C011200002021-09-13 11:04AM EDT1,120.001,734.671,727.001,746.000.00-104149.77%
GOOGL230120C011400002021-09-13 2:02PM EDT1,140.001,718.381,707.001,727.000.00-163249.38%
GOOGL230120C011600002021-09-13 10:40AM EDT1,160.001,689.131,688.501,707.500.00-82648.76%
GOOGL230120C011800002021-09-13 10:20AM EDT1,180.001,663.181,669.501,688.500.00-81848.36%
GOOGL230120C012000002021-09-13 11:44AM EDT1,200.001,649.571,650.501,669.500.00-102447.96%
GOOGL230120C012200002021-09-13 10:24AM EDT1,220.001,622.501,630.501,650.000.00-41247.35%
GOOGL230120C012400002021-09-10 2:42PM EDT1,240.001,603.861,611.501,631.000.00-131046.94%
GOOGL230120C012600002021-09-10 9:42AM EDT1,260.001,639.981,592.501,612.000.00-4446.52%
GOOGL230120C012800002021-09-10 9:43AM EDT1,280.001,620.981,574.001,593.000.00-4446.10%
GOOGL230120C013000002021-09-10 9:44AM EDT1,300.001,602.031,555.001,574.000.00-21845.68%
GOOGL230120C013200002021-08-25 5:21PM EDT1,320.00997.971,535.501,555.000.00-3345.25%
GOOGL230120C013400002021-08-25 5:21PM EDT1,340.00532.901,516.501,536.000.00-1044.82%
GOOGL230120C013600002021-08-25 5:21PM EDT1,360.001,389.561,498.501,517.000.00-3444.38%
GOOGL230120C013800002021-08-30 10:20AM EDT1,380.001,551.001,479.001,498.500.00-1544.10%
GOOGL230120C014000002021-09-22 2:54PM EDT1,400.001,424.301,460.001,479.500.00-13843.66%
GOOGL230120C014100002021-08-25 5:21PM EDT1,410.00482.841,451.501,470.000.00-10843.43%
GOOGL230120C014200002021-09-08 10:08AM EDT1,420.001,481.041,442.001,460.500.00-2443.21%
GOOGL230120C014300002021-08-25 5:21PM EDT1,430.00467.001,432.501,451.500.00-3643.13%
GOOGL230120C014400002021-08-25 5:21PM EDT1,440.00759.301,422.501,442.000.00-11042.91%
GOOGL230120C014500002021-08-23 3:59PM EDT1,450.001,381.401,413.501,432.500.00-12342.68%
GOOGL230120C014600002021-08-25 5:21PM EDT1,460.00488.601,404.001,423.500.00-3542.59%
GOOGL230120C014700002021-08-27 1:11PM EDT1,470.001,439.481,394.501,414.000.00-10642.36%
GOOGL230120C014800002021-08-25 5:21PM EDT1,480.00445.851,385.501,405.000.00-2442.27%
GOOGL230120C014900002021-08-25 5:21PM EDT1,490.00710.371,376.501,395.500.00-2742.04%
GOOGL230120C015000002021-08-30 11:34AM EDT1,500.001,431.171,367.001,386.500.00-14041.94%
GOOGL230120C015050002021-08-25 5:21PM EDT1,505.00421.931,362.501,381.500.00-204241.76%
GOOGL230120C015100002021-08-25 5:21PM EDT1,510.00419.051,358.001,377.000.00-20041.70%
GOOGL230120C015150002021-09-02 1:30PM EDT1,515.001,387.781,353.501,372.500.00-34241.65%
GOOGL230120C015200002021-09-02 1:30PM EDT1,520.001,383.051,348.501,368.000.00-3341.60%
GOOGL230120C015250002021-08-25 5:21PM EDT1,525.00461.541,344.001,363.000.00-1041.42%
GOOGL230120C015300002021-08-25 5:21PM EDT1,530.00481.451,339.501,358.500.00--041.36%
GOOGL230120C015350002021-08-25 5:21PM EDT1,535.00478.451,335.001,354.000.00-1141.31%
GOOGL230120C015400002021-08-25 5:21PM EDT1,540.001,173.511,330.001,349.500.00-2441.25%
GOOGL230120C015450002021-08-25 5:21PM EDT1,545.001,168.381,326.001,345.000.00-2441.20%
GOOGL230120C015500002021-09-01 11:46AM EDT1,550.001,406.481,321.001,340.000.00-11541.02%
GOOGL230120C015550002021-08-25 5:21PM EDT1,555.001,152.051,316.001,335.500.00-2440.96%
GOOGL230120C015600002021-08-23 10:15AM EDT1,560.001,262.101,311.501,331.000.00-1140.90%
GOOGL230120C015650002021-08-25 5:21PM EDT1,565.001,152.501,307.001,326.500.00-1140.84%
GOOGL230120C015700002021-08-25 5:21PM EDT1,570.001,148.001,302.501,322.000.00-1140.78%
GOOGL230120C015750002021-08-25 5:21PM EDT1,575.001,208.001,298.001,317.000.00-1240.60%
GOOGL230120C015800002021-08-25 5:21PM EDT1,580.001,131.131,293.501,312.500.00-16740.54%
GOOGL230120C015850002021-08-25 5:21PM EDT1,585.001,130.441,289.001,308.000.00-21240.48%
GOOGL230120C015900002021-08-25 5:21PM EDT1,590.001,125.921,284.001,303.500.00-2340.42%
GOOGL230120C016000002021-08-23 3:59PM EDT1,600.001,243.901,275.001,294.500.00-14740.29%
GOOGL230120C016100002021-08-23 3:59PM EDT1,610.001,234.401,266.501,285.500.00-1640.16%
GOOGL230120C016200002021-08-30 9:34AM EDT1,620.001,301.751,257.001,276.000.00-1639.92%
GOOGL230120C016300002021-08-20 3:59PM EDT1,630.001,168.281,248.001,267.000.00-11339.79%
GOOGL230120C016400002021-08-25 5:21PM EDT1,640.00814.201,239.001,258.000.00-1439.65%
GOOGL230120C016500002021-08-25 5:21PM EDT1,650.001,121.971,229.501,249.000.00-11139.51%
GOOGL230120C016600002021-09-08 10:08AM EDT1,660.001,258.121,221.001,240.000.00-29639.37%
GOOGL230120C016700002021-08-24 10:46AM EDT1,670.001,210.241,212.001,231.000.00-2539.23%
GOOGL230120C016800002021-08-31 3:46PM EDT1,680.001,258.751,203.001,222.000.00-2613939.09%
GOOGL230120C016900002021-09-14 1:48PM EDT1,690.001,211.561,194.001,213.000.00-1238.94%
GOOGL230120C017000002021-09-14 1:48PM EDT1,700.001,202.741,184.501,204.000.00-14738.79%
GOOGL230120C017200002021-08-25 5:21PM EDT1,720.00780.231,167.001,186.000.00-2238.48%
GOOGL230120C017400002021-08-25 5:21PM EDT1,740.00646.831,149.501,168.500.00-202138.27%
GOOGL230120C017500002021-08-25 5:21PM EDT1,750.001,054.701,140.001,159.500.00-24138.10%
GOOGL230120C017600002021-09-07 3:26PM EDT1,760.001,173.711,131.501,150.500.00-63437.94%
GOOGL230120C017800002021-09-17 2:27PM EDT1,780.001,095.201,113.501,133.000.00-43537.70%
GOOGL230120C018000002021-09-21 11:12AM EDT1,800.001,053.431,096.001,115.500.00-17837.45%
GOOGL230120C018200002021-08-20 3:05PM EDT1,820.00990.991,079.501,098.000.00-13337.19%
GOOGL230120C018400002021-08-25 5:21PM EDT1,840.00701.101,062.001,080.500.00-102936.92%
GOOGL230120C018500002021-08-30 10:31AM EDT1,850.001,127.901,053.001,072.000.00-85236.83%
GOOGL230120C018600002021-08-30 10:31AM EDT1,860.001,119.091,044.001,063.500.00-81336.73%
GOOGL230120C018800002021-08-25 5:21PM EDT1,880.00559.001,027.501,045.500.00-11036.36%
GOOGL230120C019000002021-09-21 11:12AM EDT1,900.00967.931,009.301,027.300.00-18635.96%
GOOGL230120C019200002021-08-25 5:21PM EDT1,920.00624.00993.501,012.000.00-12235.99%
GOOGL230120C019400002021-08-25 5:21PM EDT1,940.00404.90976.00995.000.00-21235.75%
GOOGL230120C019500002021-08-27 11:28AM EDT1,950.00990.51968.00986.500.00-14135.62%
GOOGL230120C019600002021-08-27 11:28AM EDT1,960.00981.82959.50978.000.00-11935.49%
GOOGL230120C019800002021-09-20 11:13AM EDT1,980.00880.00942.50961.000.00-12935.23%
GOOGL230120C020000002021-09-20 2:24PM EDT2,000.00842.00924.90942.100.00-345034.70%
GOOGL230120C020500002021-09-08 12:11PM EDT2,050.00906.30884.60901.300.00-18434.23%
GOOGL230120C021000002021-09-20 11:05AM EDT2,100.00780.00844.50860.900.00-19333.73%
GOOGL230120C021500002021-09-20 3:30PM EDT2,150.00732.50804.90821.600.00-22933.30%
GOOGL230120C022000002021-09-17 3:55PM EDT2,200.00752.92766.60785.000.00-120133.09%
GOOGL230120C022500002021-09-23 10:04AM EDT2,250.00725.65728.60744.800.00-14032.40%
GOOGL230120C023000002021-09-24 3:38PM EDT2,300.00697.83691.10707.90+16.74+2.46%148232.01%
GOOGL230120C023500002021-08-31 10:15AM EDT2,350.00697.00655.70671.900.00-85531.62%
GOOGL230120C024000002021-09-22 3:05PM EDT2,400.00594.00620.80637.000.00-138431.27%
GOOGL230120C024500002021-09-21 2:17PM EDT2,450.00554.93586.60602.400.00-12330.87%
GOOGL230120C025000002021-09-24 10:02AM EDT2,500.00553.00553.50568.80-0.13-0.02%529930.48%
GOOGL230120C025500002021-09-21 10:08AM EDT2,550.00481.10521.20537.500.00-110230.22%
GOOGL230120C026000002021-09-23 9:33AM EDT2,600.00478.20491.10506.000.00-184829.86%
GOOGL230120C026500002021-09-20 3:46PM EDT2,650.00422.28462.40476.000.00-33229.55%
GOOGL230120C027000002021-09-24 1:30PM EDT2,700.00433.00433.00446.400.00-644329.20%
GOOGL230120C027500002021-09-22 1:48PM EDT2,750.00387.78404.70419.500.00-26028.98%
GOOGL230120C028000002021-09-24 10:25AM EDT2,800.00383.01378.40386.90+5.64+1.49%415928.24%
GOOGL230120C028500002021-09-24 12:07PM EDT2,850.00356.70353.80368.00+2.00+0.56%414928.50%
GOOGL230120C029000002021-09-24 1:38PM EDT2,900.00327.46329.60344.00-2.04-0.62%218328.27%
GOOGL230120C029500002021-09-20 3:02PM EDT2,950.00271.85305.80321.500.00-215428.09%
GOOGL230120C030000002021-09-24 10:00AM EDT3,000.00286.00286.30297.90-2.40-0.83%323427.74%
GOOGL230120C030500002021-09-17 10:39AM EDT3,050.00231.40266.20277.100.00-45527.54%
GOOGL230120C031000002021-09-24 3:17PM EDT3,100.00247.75244.70258.20+1.75+0.71%36527.40%
GOOGL230120C031500002021-09-23 10:48AM EDT3,150.00229.70228.70239.000.00-33327.17%
GOOGL230120C032000002021-09-24 1:19PM EDT3,200.00211.40209.80222.20-1.50-0.70%48827.05%
GOOGL230120C032500002021-09-17 2:21PM EDT3,250.00187.83194.30205.100.00-42126.84%
GOOGL230120C033000002021-09-24 12:54PM EDT3,300.00182.20178.40190.70+0.65+0.36%1417426.77%
GOOGL230120C033500002021-09-20 9:30AM EDT3,350.00145.60165.00176.400.00-36626.64%
GOOGL230120C034000002021-09-23 3:24PM EDT3,400.00152.60151.60163.300.00-11817526.54%
GOOGL230120C034500002021-09-21 12:48PM EDT3,450.00133.20140.50150.700.00-85826.42%
GOOGL230120C035000002021-09-24 3:54PM EDT3,500.00133.00128.00139.70+2.14+1.64%135526.37%
GOOGL230120C035500002021-09-21 2:45PM EDT3,550.00110.98116.90129.800.00-16826.36%
GOOGL230120C036000002021-09-22 1:31PM EDT3,600.00104.51107.10120.000.00-418726.29%
GOOGL230120C037000002021-09-23 1:34PM EDT3,700.0097.0092.50100.500.00-12525.99%
GOOGL230120C038000002021-09-24 12:31PM EDT3,800.0078.6078.0085.90-2.90-3.56%27025.95%
GOOGL230120C039000002021-09-23 1:36PM EDT3,900.0069.2065.5073.500.00-223325.93%
GOOGL230120C040000002021-09-23 2:35PM EDT4,000.0061.0055.0063.000.00-323725.94%
GOOGL230120C041000002021-09-23 1:37PM EDT4,100.0050.1046.0054.000.00-26825.96%
GOOGL230120C042000002021-09-23 3:01PM EDT4,200.0042.6038.5046.500.00-18220826.01%
GOOGL230120C043000002021-09-17 3:35PM EDT4,300.0035.5032.5040.500.00-25126.14%
GOOGL230120C044000002021-09-21 12:57PM EDT4,400.0029.4027.5035.500.00-429326.30%
GOOGL230120C045000002021-09-23 3:01PM EDT4,500.0027.4024.0032.000.00-26631926.62%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230120P007200002021-09-24 9:43AM EDT720.002.070.7510.00-0.05-2.36%601,40556.24%
GOOGL230120P007400002021-09-24 9:47AM EDT740.002.250.009.60+0.10+4.65%715454.26%
GOOGL230120P007600002021-09-21 10:52AM EDT760.005.170.009.600.00-827253.22%
GOOGL230120P007800002021-09-20 2:28PM EDT780.002.180.004.800.00-746152.22%
GOOGL230120P008000002021-09-20 3:45PM EDT800.003.150.006.000.00-23552.94%
GOOGL230120P008200002021-09-02 2:01PM EDT820.003.360.4510.000.00-711450.90%
GOOGL230120P008400002021-09-09 3:59PM EDT840.002.670.009.600.00-75154.94%
GOOGL230120P008600002021-08-25 1:07PM EDT860.004.170.004.800.00-818448.44%
GOOGL230120P008800002021-09-02 11:19AM EDT880.002.750.009.600.00-3416152.95%
GOOGL230120P009000002021-09-07 10:18AM EDT900.004.550.009.600.00-222952.00%
GOOGL230120P009200002021-09-02 11:58AM EDT920.003.020.009.600.00-504551.07%
GOOGL230120P009400002021-09-02 11:40AM EDT940.003.250.009.600.00-423050.15%
GOOGL230120P009600002021-09-02 10:57AM EDT960.003.310.259.600.00-68449.26%
GOOGL230120P009800002021-09-09 3:58PM EDT980.004.210.209.800.00-307348.56%
GOOGL230120P010000002021-09-13 10:28AM EDT1,000.004.230.5010.000.00-1518047.86%
GOOGL230120P010200002021-09-15 10:30AM EDT1,020.004.761.0010.000.00-35347.02%
GOOGL230120P010400002021-09-09 3:59PM EDT1,040.004.541.5010.300.00-15846.43%
GOOGL230120P010600002021-09-09 3:58PM EDT1,060.004.842.0010.700.00-611245.92%
GOOGL230120P010800002021-08-25 5:21PM EDT1,080.0013.502.5011.200.00-1645.48%
GOOGL230120P011000002021-09-17 2:15PM EDT1,100.006.283.0011.700.00-442745.04%
GOOGL230120P011200002021-09-17 10:12AM EDT1,120.006.533.5012.200.00-245144.59%
GOOGL230120P011400002021-09-17 9:52AM EDT1,140.006.934.0012.800.00-203344.20%
GOOGL230120P011600002021-09-17 9:55AM EDT1,160.007.424.5013.400.00-44643.80%
GOOGL230120P011800002021-09-13 10:13AM EDT1,180.007.955.0014.100.00-11643.45%
GOOGL230120P012000002021-09-02 11:01AM EDT1,200.009.386.0014.700.00-820943.04%
GOOGL230120P012200002021-09-02 11:19AM EDT1,220.009.256.5015.400.00-145842.68%
GOOGL230120P012400002021-09-07 10:18AM EDT1,240.0010.317.0016.100.00-31542.31%
GOOGL230120P012600002021-09-02 11:21AM EDT1,260.0010.008.0016.900.00-6741.97%
GOOGL230120P012800002021-09-02 11:40AM EDT1,280.0010.809.0018.500.00-202242.01%
GOOGL230120P013000002021-09-17 3:24PM EDT1,300.0011.859.5019.000.00-47141.51%
GOOGL230120P013200002021-09-02 12:18PM EDT1,320.0011.4910.5020.000.00-242741.23%
GOOGL230120P013400002021-09-02 12:20PM EDT1,340.0012.1911.5020.400.00-66940.69%
GOOGL230120P013600002021-09-03 1:46PM EDT1,360.0012.2012.5021.300.00-22040.35%
GOOGL230120P013800002021-09-09 3:58PM EDT1,380.0016.4313.5023.000.00-101440.31%
GOOGL230120P014000002021-09-17 2:15PM EDT1,400.0018.1014.5024.000.00-29939.99%
GOOGL230120P014100002021-08-25 5:21PM EDT1,410.0025.0015.0024.500.00-31039.82%
GOOGL230120P014200002021-09-17 1:42PM EDT1,420.0019.5015.5025.000.00-61939.65%
GOOGL230120P014300002021-08-25 10:17AM EDT1,430.0017.1416.0025.500.00-101839.48%
GOOGL230120P014400002021-09-09 3:59PM EDT1,440.0017.5216.5025.600.00--239.17%
GOOGL230120P014500002021-08-25 10:19AM EDT1,450.0018.2517.0026.500.00-27239.14%
GOOGL230120P014600002021-09-17 1:40PM EDT1,460.0021.4518.0027.500.00-2139.13%
GOOGL230120P014700002021-08-25 5:21PM EDT1,470.0056.2418.5028.000.00-11838.95%
GOOGL230120P014800002021-09-03 9:47AM EDT1,480.0018.2919.0028.500.00-38138.77%
GOOGL230120P014900002021-08-25 5:21PM EDT1,490.0047.5020.0028.700.00-1338.49%
GOOGL230120P015000002021-09-23 9:30AM EDT1,500.0026.0020.0028.000.00-219637.93%
GOOGL230120P015050002021-08-25 5:21PM EDT1,505.0038.4020.5030.000.00-4438.38%
GOOGL230120P015100002021-08-25 5:21PM EDT1,510.0076.7021.0030.100.00-4438.25%
GOOGL230120P015150002021-08-25 5:21PM EDT1,515.0039.7021.5030.400.00-4438.17%
GOOGL230120P015200002021-08-25 5:21PM EDT1,520.0040.2022.0030.700.00-4438.09%
GOOGL230120P015250002021-08-25 5:21PM EDT1,525.0080.2022.0031.100.00-2138.04%
GOOGL230120P015300002021-08-25 5:21PM EDT1,530.0096.8022.5031.400.00-10537.96%
GOOGL230120P015350002021-08-25 5:21PM EDT1,535.0063.1023.0031.800.00-2337.91%
GOOGL230120P015400002021-08-25 5:21PM EDT1,540.0068.6023.5032.100.00-11837.83%
GOOGL230120P015450002021-08-25 5:21PM EDT1,545.0042.7023.5032.500.00-4537.77%
GOOGL230120P015500002021-09-15 3:02PM EDT1,550.0023.8024.0032.900.00-121837.72%
GOOGL230120P015550002021-08-25 5:21PM EDT1,555.0059.2324.5033.200.00-1437.64%
GOOGL230120P015600002021-08-25 5:21PM EDT1,560.0049.8024.5033.600.00--137.58%
GOOGL230120P015650002021-08-25 5:21PM EDT1,565.0051.4025.0034.000.00-2737.53%
GOOGL230120P015700002021-09-07 10:05AM EDT1,570.0022.0025.5034.500.00-12037.49%
GOOGL230120P015750002021-08-25 5:21PM EDT1,575.0070.9525.5035.000.00-20537.46%
GOOGL230120P015800002021-08-24 10:45AM EDT1,580.0027.1326.0035.500.00-1837.43%
GOOGL230120P015850002021-08-25 5:21PM EDT1,585.0077.6026.5036.000.00-1537.40%
GOOGL230120P015900002021-09-01 11:45AM EDT1,590.0022.1727.0035.900.00-52137.20%
GOOGL230120P016000002021-09-09 2:24PM EDT1,600.0027.6128.0036.700.00-516237.08%
GOOGL230120P016100002021-09-22 3:31PM EDT1,610.0036.7028.7037.300.00-202136.90%
GOOGL230120P016200002021-09-22 3:32PM EDT1,620.0037.6029.7038.200.00-71636.80%
GOOGL230120P016300002021-09-22 3:27PM EDT1,630.0038.1030.1039.000.00-283936.67%
GOOGL230120P016400002021-08-25 5:21PM EDT1,640.0081.7031.0040.000.00-1236.58%
GOOGL230120P016500002021-08-25 3:42PM EDT1,650.0031.6532.0040.900.00-23436.47%
GOOGL230120P016600002021-09-20 10:29AM EDT1,660.0041.7432.5041.800.00-14936.35%
GOOGL230120P016700002021-09-20 10:29AM EDT1,670.0042.7533.5042.800.00-11136.26%
GOOGL230120P016800002021-08-16 3:46PM EDT1,680.0042.0034.2042.500.00-2035.86%
GOOGL230120P016900002021-08-30 9:58AM EDT1,690.0031.5535.5044.500.00-3435.99%
GOOGL230120P017000002021-08-30 10:31AM EDT1,700.0031.7936.5045.500.00-87135.88%
GOOGL230120P017200002021-08-30 10:00AM EDT1,720.0033.5038.5047.300.00-21035.61%
GOOGL230120P017400002021-08-30 10:00AM EDT1,740.0035.4940.5049.600.00-21535.44%
GOOGL230120P017500002021-08-27 1:35PM EDT1,750.0037.7941.5050.300.00-12835.26%
GOOGL230120P017600002021-09-15 12:12PM EDT1,760.0046.7042.6051.600.00-31035.20%
GOOGL230120P017800002021-08-25 5:21PM EDT1,780.00116.8045.0054.000.00-1935.02%
GOOGL230120P018000002021-09-24 11:14AM EDT1,800.0053.7547.1056.00-9.05-14.41%58834.75%
GOOGL230120P018200002021-08-30 1:26PM EDT1,820.0041.8450.0058.500.00-1534.56%
GOOGL230120P018400002021-08-26 10:24AM EDT1,840.0050.8052.2060.800.00-41534.33%
GOOGL230120P018500002021-08-27 11:28AM EDT1,850.0050.4753.7062.300.00-12434.27%
GOOGL230120P018600002021-08-25 5:21PM EDT1,860.0073.7054.5063.400.00-2734.13%
GOOGL230120P018800002021-09-20 3:36PM EDT1,880.0073.6057.0066.300.00-41533.98%
GOOGL230120P019000002021-09-17 2:15PM EDT1,900.0063.9060.6068.500.00-228533.69%
GOOGL230120P019200002021-09-20 3:37PM EDT1,920.0080.0063.4070.800.00-55733.41%
GOOGL230120P019400002021-09-14 1:50PM EDT1,940.0069.3066.7073.800.00-27433.24%
GOOGL230120P019500002021-09-09 12:27PM EDT1,950.0065.3067.6076.000.00-13233.25%
GOOGL230120P019600002021-09-20 11:39AM EDT1,960.0086.0670.0077.500.00-11633.15%
GOOGL230120P019800002021-09-22 3:20PM EDT1,980.0081.7073.1080.100.00-14132.89%
GOOGL230120P020000002021-09-20 2:33PM EDT2,000.0095.5076.2083.500.00-230732.73%
GOOGL230120P020500002021-09-21 11:13AM EDT2,050.00100.1084.2092.000.00-118132.27%
GOOGL230120P021000002021-09-20 3:38PM EDT2,100.00117.5393.90101.700.00-16231.90%
GOOGL230120P021500002021-09-15 10:06AM EDT2,150.00109.60102.30113.900.00-162531.74%
GOOGL230120P022000002021-09-22 1:22PM EDT2,200.00127.00112.80124.900.00-215331.34%
GOOGL230120P022500002021-09-24 1:55PM EDT2,250.00134.20124.60136.30+12.50+10.27%22830.90%
GOOGL230120P023000002021-09-24 1:12PM EDT2,300.00143.87137.50149.00-18.68-11.49%4553230.53%
GOOGL230120P023500002021-09-16 12:23PM EDT2,350.00148.70151.40162.300.00-2614930.14%
GOOGL230120P024000002021-09-21 1:46PM EDT2,400.00191.00161.50176.000.00-2627429.71%
GOOGL230120P024500002021-09-22 1:48PM EDT2,450.00197.68177.00191.500.00-17629.37%
GOOGL230120P025000002021-09-24 1:48PM EDT2,500.00207.80194.00208.00-2.20-1.05%112629.04%
GOOGL230120P025500002021-09-24 3:11PM EDT2,550.00224.00209.50227.40+14.50+6.92%25428.88%
GOOGL230120P026000002021-09-24 3:42PM EDT2,600.00239.40228.50245.80-9.15-3.68%142628.55%
GOOGL230120P026500002021-09-23 11:00AM EDT2,650.00265.62253.20266.500.00-13928.33%
GOOGL230120P027000002021-09-23 11:36AM EDT2,700.00289.60270.00287.500.00-36628.05%
GOOGL230120P027500002021-09-23 12:04PM EDT2,750.00313.20292.00310.000.00-213227.80%
GOOGL230120P028000002021-09-20 3:26PM EDT2,800.00381.05318.90333.000.00-212327.52%
GOOGL230120P028500002021-09-20 9:31AM EDT2,850.00394.80340.50357.500.00-12927.27%
GOOGL230120P029000002021-09-23 10:28AM EDT2,900.00382.06366.00383.500.00-13527.06%
GOOGL230120P029500002021-09-17 1:40PM EDT2,950.00406.54394.10411.000.00-23526.88%
GOOGL230120P030000002021-09-14 2:35PM EDT3,000.00437.10420.50438.500.00-66426.62%
GOOGL230120P030500002021-09-14 2:35PM EDT3,050.00467.20451.50467.400.00-41226.39%
GOOGL230120P031000002021-09-20 12:11PM EDT3,100.00548.57479.50497.500.00-1826.17%
GOOGL230120P031500002021-09-14 2:36PM EDT3,150.00529.90511.00529.000.00-4925.98%
GOOGL230120P032000002021-09-15 12:35PM EDT3,200.00550.30546.40560.200.00-21425.69%
GOOGL230120P032500002021-08-31 11:53AM EDT3,250.00553.44582.00594.100.00-11025.54%
GOOGL230120P033000002021-09-16 2:50PM EDT3,300.00603.10615.10628.300.00-11425.33%
GOOGL230120P033500002021-09-14 3:06PM EDT3,350.00660.30649.10664.900.00-2525.25%
GOOGL230120P034000002021-09-14 3:24PM EDT3,400.00699.60686.30701.700.00-4725.11%
GOOGL230120P034500002021-09-14 2:35PM EDT3,450.00739.80724.50739.600.00-4525.00%
GOOGL230120P035000002021-09-14 2:36PM EDT3,500.00778.60763.20776.100.00-2824.68%
GOOGL230120P035500002021-09-01 2:48PM EDT3,550.00769.22799.50817.200.00-186524.71%
GOOGL230120P036000002021-09-02 11:27AM EDT3,600.00824.60843.80857.100.00-47824.57%
GOOGL230120P037000002021-09-02 11:25AM EDT3,700.00905.29924.50939.900.00-51424.37%
GOOGL230120P038000002021-09-10 12:26PM EDT3,800.001,025.001,010.501,025.300.00-4824.19%
GOOGL230120P039000002021-08-25 3:12PM EDT3,900.001,113.901,098.001,113.000.00-1424.03%
GOOGL230120P040000002021-09-10 3:58PM EDT4,000.001,228.001,186.001,202.800.00-21323.90%
GOOGL230120P041000002021-09-24 1:08PM EDT4,100.001,298.001,282.201,295.40-4.20-0.32%41823.96%
GOOGL230120P042000002021-09-17 2:26PM EDT4,200.001,405.991,375.501,387.400.00-13723.71%
GOOGL230120P043000002021-09-16 9:40AM EDT4,300.001,449.201,465.001,483.000.00-22323.91%
GOOGL230120P044000002021-08-20 3:54PM EDT4,400.001,664.001,560.501,578.500.00-61523.94%
GOOGL230120P045000002021-08-20 3:54PM EDT4,500.001,761.201,657.501,676.000.00-3424.29%