UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,359.50+114.66 (+5.11%)
At close: 04:00PM EDT
2,360.60 +1.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230120C007200002022-06-17 12:16PM EDT720.001,421.601,645.901,663.800.00-432891.37%
GOOGL230120C007400002022-05-25 9:38AM EDT740.001,387.501,542.801,557.700.00-180.00%
GOOGL230120C007600002022-06-17 2:16PM EDT760.001,427.501,606.101,623.400.00-113187.36%
GOOGL230120C007800002022-05-26 3:04PM EDT780.001,390.121,586.701,604.100.00-16086.20%
GOOGL230120C008000002022-06-21 10:17AM EDT800.001,447.361,567.101,584.300.00-57884.69%
GOOGL230120C008200002022-04-25 9:30AM EDT820.001,570.600.000.000.00-190.00%
GOOGL230120C008400002022-05-05 2:17PM EDT840.001,504.701,457.001,475.400.00-210.00%
GOOGL230120C008600002021-11-10 7:53AM EDT860.001,449.572,099.002,117.500.00-21349.96%
GOOGL230120C008800002021-11-10 7:53AM EDT880.001,361.002,079.502,098.000.00-12340.63%
GOOGL230120C009000002022-06-22 9:58AM EDT900.001,358.201,470.001,486.800.00-211478.66%
GOOGL230120C009200002021-12-22 10:38AM EDT920.001,969.001,693.501,709.600.00-1124181.83%
GOOGL230120C009400002021-11-10 7:53AM EDT940.001,467.252,020.502,039.000.00-1250315.72%
GOOGL230120C009600002021-12-22 12:13PM EDT960.001,970.401,654.401,669.800.00-239175.01%
GOOGL230120C009800002022-03-30 2:30PM EDT980.001,880.801,317.101,334.000.00-4460.00%
GOOGL230120C010000002022-06-14 1:22PM EDT1,000.001,180.491,373.001,389.600.00-17173.12%
GOOGL230120C010200002022-04-04 10:10AM EDT1,020.001,853.061,306.601,322.800.00-2410.00%
GOOGL230120C010400002022-05-19 9:31AM EDT1,040.001,211.501,121.201,138.800.00-1780.00%
GOOGL230120C010600002021-11-10 7:53AM EDT1,060.001,345.211,903.001,921.500.00-230276.63%
GOOGL230120C010800002022-03-07 1:00PM EDT1,080.001,510.001,663.201,681.000.00-19196.22%
GOOGL230120C011000002022-05-19 10:27AM EDT1,100.001,165.501,065.201,081.900.00-1200.00%
GOOGL230120C011200002022-05-24 9:30AM EDT1,120.001,015.800.000.000.00-27370.00%
GOOGL230120C011400002022-04-19 3:15PM EDT1,140.001,481.751,089.001,105.500.00-16320.00%
GOOGL230120C011600002022-06-22 11:37AM EDT1,160.001,126.321,219.101,235.700.00-22965.61%
GOOGL230120C011800002022-06-23 12:28PM EDT1,180.001,081.211,200.001,216.400.00-12064.71%
GOOGL230120C012000002022-06-16 2:52PM EDT1,200.00943.981,181.001,197.300.00-12263.89%
GOOGL230120C012200002021-11-10 7:53AM EDT1,220.001,622.501,747.501,766.500.00-412237.89%
GOOGL230120C012400002022-01-25 12:11PM EDT1,240.001,344.501,353.001,367.000.00-110129.00%
GOOGL230120C012600002021-11-10 7:53AM EDT1,260.001,639.981,708.501,727.500.00-44229.64%
GOOGL230120C012800002022-04-05 10:51AM EDT1,280.001,571.221,064.501,080.400.00-2532.17%
GOOGL230120C013000002022-04-19 3:33PM EDT1,300.001,333.45940.50956.900.00-2160.00%
GOOGL230120C013200002022-05-05 3:28PM EDT1,320.001,029.60998.501,016.800.00-130.00%
GOOGL230120C013400002022-06-03 1:26PM EDT1,340.00985.251,048.501,064.900.00-1158.46%
GOOGL230120C013600002022-06-06 10:11AM EDT1,360.001,056.101,030.001,046.200.00-3757.80%
GOOGL230120C013800002022-06-03 1:26PM EDT1,380.00948.791,011.001,027.500.00-1757.03%
GOOGL230120C014000002022-05-02 11:08AM EDT1,400.00949.06924.00939.300.00-20790.00%
GOOGL230120C014100002022-03-23 1:17PM EDT1,410.001,393.601,022.701,039.000.00-2969.31%
GOOGL230120C014200002022-05-26 1:47PM EDT1,420.00793.00974.50990.300.00-1555.80%
GOOGL230120C014300002022-03-23 1:19PM EDT1,430.001,376.681,004.601,021.000.00-6668.46%
GOOGL230120C014400002021-11-09 1:15PM EDT1,440.001,545.421,536.501,555.000.00-110198.34%
GOOGL230120C014500002022-03-23 1:21PM EDT1,450.001,353.10984.501,002.300.00-182167.22%
GOOGL230120C014600002022-04-27 2:00PM EDT1,460.00898.49827.50844.000.00-390.00%
GOOGL230120C014700002022-04-27 2:00PM EDT1,470.00889.49818.50833.900.00-460.00%
GOOGL230120C014800002022-04-27 1:26PM EDT1,480.00879.68809.50827.300.00-140.00%
GOOGL230120C014900002022-02-11 10:30AM EDT1,490.001,317.501,151.601,163.800.00-19113.41%
GOOGL230120C015000002022-06-21 3:36PM EDT1,500.00795.00901.00916.900.00-112653.28%
GOOGL230120C015050002022-03-23 1:43PM EDT1,505.001,298.59935.00952.900.00-84364.95%
GOOGL230120C015100002021-11-10 7:53AM EDT1,510.00419.051,470.001,488.500.00-200187.93%
GOOGL230120C015150002022-03-29 11:57AM EDT1,515.001,385.00850.90867.000.00-14142.04%
GOOGL230120C015200002022-02-03 3:42PM EDT1,520.001,417.071,154.501,173.500.00-32118.29%
GOOGL230120C015250002022-01-20 1:03PM EDT1,525.001,250.351,127.201,139.800.00-11112.23%
GOOGL230120C015300002021-11-10 7:53AM EDT1,530.00481.451,451.001,469.500.00--0185.09%
GOOGL230120C015350002022-01-10 10:31AM EDT1,535.001,207.501,324.501,341.000.00-12156.61%
GOOGL230120C015400002022-02-14 10:49AM EDT1,540.001,201.341,153.201,163.800.00-25119.31%
GOOGL230120C015450002021-11-10 7:53AM EDT1,545.001,168.381,437.001,455.500.00-24183.05%
GOOGL230120C015500002022-06-24 1:51PM EDT1,550.00835.69855.70871.60+85.18+11.35%1001651.80%
GOOGL230120C015550002022-03-23 1:43PM EDT1,555.001,251.82892.40909.900.00-8463.42%
GOOGL230120C015600002021-11-10 7:53AM EDT1,560.001,262.101,423.001,441.500.00-11181.04%
GOOGL230120C015650002021-11-10 7:53AM EDT1,565.001,152.501,418.001,436.500.00-11180.30%
GOOGL230120C015700002021-11-10 7:53AM EDT1,570.001,148.001,413.501,432.000.00-11179.68%
GOOGL230120C015750002021-11-10 7:53AM EDT1,575.001,208.001,409.001,427.000.00-12179.01%
GOOGL230120C015800002022-04-27 3:53PM EDT1,580.00771.00721.50738.700.00-1670.00%
GOOGL230120C015850002021-11-10 7:53AM EDT1,585.001,130.441,399.501,418.000.00-212177.72%
GOOGL230120C015900002021-10-27 2:42PM EDT1,590.001,385.001,288.501,306.500.00-13153.79%
GOOGL230120C016000002022-06-16 2:05PM EDT1,600.00598.75810.90826.800.00-15350.39%
GOOGL230120C016100002022-03-15 2:27PM EDT1,610.001,013.38993.201,007.100.00-3793.85%
GOOGL230120C016200002022-02-17 4:45PM EDT1,620.001,109.001,145.501,160.900.00-27126.35%
GOOGL230120C016300002022-03-29 3:44PM EDT1,630.001,275.00798.10816.000.00-11253.55%
GOOGL230120C016400002022-02-17 4:06PM EDT1,640.001,089.821,131.901,142.500.00-410124.98%
GOOGL230120C016500002022-06-24 1:51PM EDT1,650.00747.17766.60782.70+82.50+12.41%981451.18%
GOOGL230120C016600002022-06-17 1:53PM EDT1,660.00587.02757.80774.000.00-84250.91%
GOOGL230120C016700002022-05-24 3:56PM EDT1,670.00550.47646.60664.800.00-260.00%
GOOGL230120C016800002022-06-17 1:53PM EDT1,680.00571.05740.40757.500.00-710250.58%
GOOGL230120C016900002022-05-24 3:56PM EDT1,690.00534.79630.60648.100.00-650.00%
GOOGL230120C017000002022-06-16 10:21AM EDT1,700.00560.00723.00739.300.00-18049.81%
GOOGL230120C017200002022-05-24 3:56PM EDT1,720.00511.92606.50622.600.00-12130.00%
GOOGL230120C017400002022-05-25 9:49AM EDT1,740.00476.64622.10637.000.00-21829.24%
GOOGL230120C017500002022-06-16 11:32AM EDT1,750.00508.02680.30696.700.00-35148.52%
GOOGL230120C017600002022-05-09 10:24AM EDT1,760.00625.78659.80674.400.00-65945.05%
GOOGL230120C017800002022-04-19 12:42PM EDT1,780.00873.15532.70549.300.00-2380.00%
GOOGL230120C018000002022-06-23 12:39PM EDT1,800.00534.67638.30654.900.00-110047.29%
GOOGL230120C018200002022-06-23 12:39PM EDT1,820.00518.08622.00638.700.00-15046.88%
GOOGL230120C018400002022-05-27 3:44PM EDT1,840.00511.50606.00622.200.00-23546.38%
GOOGL230120C018500002022-05-25 1:14PM EDT1,850.00401.37597.30614.500.00-45546.24%
GOOGL230120C018600002022-05-23 3:57PM EDT1,860.00488.35484.60502.800.00-31516.79%
GOOGL230120C018800002022-04-27 10:40AM EDT1,880.00536.95479.00495.200.00-271322.63%
GOOGL230120C019000002022-06-21 10:34AM EDT1,900.00467.90557.30574.700.00-59945.16%
GOOGL230120C019200002022-05-12 10:08AM EDT1,920.00490.15441.20454.900.00-23520.89%
GOOGL230120C019400002022-05-24 3:56PM EDT1,940.00360.04437.20454.100.00-23225.74%
GOOGL230120C019500002022-05-25 1:49PM EDT1,950.00340.50518.40536.400.00-15344.23%
GOOGL230120C019600002022-05-24 3:56PM EDT1,960.00347.30422.90440.000.00-84826.24%
GOOGL230120C019800002022-06-01 9:57AM EDT1,980.00494.22495.60513.700.00-14343.64%
GOOGL230120C020000002022-06-24 3:53PM EDT2,000.00485.30481.70491.00+89.00+22.46%341941.89%
GOOGL230120C020500002022-06-21 10:31AM EDT2,050.00364.20444.40462.000.00-111942.28%
GOOGL230120C021000002022-06-24 10:17AM EDT2,100.00394.30409.50425.40+52.08+15.22%219941.18%
GOOGL230120C021500002022-06-24 1:16PM EDT2,150.00362.80376.20392.60+59.05+19.44%19740.52%
GOOGL230120C022000002022-06-24 10:46AM EDT2,200.00329.00344.40361.00+62.83+23.61%1131739.86%
GOOGL230120C022500002022-06-24 11:41AM EDT2,250.00301.69314.30328.80+61.27+25.48%310538.93%
GOOGL230120C023000002022-06-24 10:15AM EDT2,300.00268.30287.00299.20+36.30+15.65%637338.20%
GOOGL230120C023500002022-06-24 3:19PM EDT2,350.00253.70258.80272.70+60.62+31.40%1819137.72%
GOOGL230120C024000002022-06-24 1:36PM EDT2,400.00222.25233.50246.40+50.25+29.22%1145737.08%
GOOGL230120C024500002022-06-24 2:01PM EDT2,450.00198.30209.80221.90+29.30+17.34%1317936.49%
GOOGL230120C025000002022-06-24 3:53PM EDT2,500.00190.00187.90199.10+44.30+30.40%3657635.94%
GOOGL230120C025500002022-06-24 2:01PM EDT2,550.00157.80167.60178.00+30.83+24.28%917635.43%
GOOGL230120C026000002022-06-24 2:58PM EDT2,600.00142.00148.90158.60+23.70+20.03%475534.96%
GOOGL230120C026500002022-06-24 3:26PM EDT2,650.00129.39131.90140.90+33.60+35.08%813734.54%
GOOGL230120C027000002022-06-24 3:54PM EDT2,700.00120.20120.00122.70+36.20+43.10%162,76933.84%
GOOGL230120C027500002022-06-24 2:01PM EDT2,750.0096.60102.60109.50+18.90+24.32%427833.69%
GOOGL230120C028000002022-06-24 3:56PM EDT2,800.0093.2890.5097.30+30.78+49.25%822,59733.52%
GOOGL230120C028500002022-06-24 3:38PM EDT2,850.0079.0079.0085.70+25.90+48.78%1541133.27%
GOOGL230120C029000002022-06-24 3:38PM EDT2,900.0067.5069.2075.30+21.39+46.39%1859433.03%
GOOGL230120C029500002022-06-24 3:59PM EDT2,950.0063.0060.2066.20+22.28+54.72%831632.86%
GOOGL230120C030000002022-06-24 3:54PM EDT3,000.0054.3052.9058.20+15.90+41.41%1972132.71%
GOOGL230120C030500002022-06-24 3:45PM EDT3,050.0045.5046.0051.20+14.21+45.41%518232.61%
GOOGL230120C031000002022-06-24 3:42PM EDT3,100.0039.7040.2045.10+12.70+47.04%719632.55%
GOOGL230120C031500002022-06-23 10:33AM EDT3,150.0024.9035.1039.700.00-111732.49%
GOOGL230120C032000002022-06-24 3:59PM EDT3,200.0033.5030.7035.00+9.80+41.35%836132.47%
GOOGL230120C032500002022-06-24 3:52PM EDT3,250.0028.5027.0031.00+8.80+44.67%211832.50%
GOOGL230120C033000002022-06-24 3:55PM EDT3,300.0026.1023.7027.50+7.40+39.57%3641432.55%
GOOGL230120C033500002022-06-17 10:45AM EDT3,350.0010.7520.8024.400.00-18732.60%
GOOGL230120C034000002022-06-24 3:45PM EDT3,400.0018.7018.4021.70+5.39+40.50%3927032.67%
GOOGL230120C034500002022-06-17 2:15PM EDT3,450.009.4016.3019.400.00-18732.78%
GOOGL230120C035000002022-06-24 3:30PM EDT3,500.0015.8914.4017.40+4.79+43.15%1389232.91%
GOOGL230120C035500002022-06-16 9:44AM EDT3,550.008.2012.8015.700.00-123533.08%
GOOGL230120C036000002022-06-24 3:46PM EDT3,600.0012.4011.5014.20+2.60+26.53%1133733.25%
GOOGL230120C037000002022-06-23 1:15PM EDT3,700.007.209.2011.700.00-122533.62%
GOOGL230120C038000002022-06-21 10:34AM EDT3,800.005.707.509.800.00-19834.06%
GOOGL230120C039000002022-06-09 9:52AM EDT3,900.008.706.108.300.00-342734.52%
GOOGL230120C040000002022-06-24 1:24PM EDT4,000.005.755.007.20+0.75+15.00%171335.08%
GOOGL230120C041000002022-06-24 1:24PM EDT4,100.004.954.206.40-0.05-1.00%114735.73%
GOOGL230120C042000002022-06-24 11:08AM EDT4,200.004.603.505.00-1.50-24.59%1564535.65%
GOOGL230120C043000002022-06-22 3:20PM EDT4,300.004.003.004.200.00-131335.94%
GOOGL230120C044000002022-06-24 10:53AM EDT4,400.003.303.004.80+0.30+10.00%124037.77%
GOOGL230120C045000002022-06-24 3:18PM EDT4,500.003.003.004.50+0.50+20.00%31,84238.53%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230120P007200002022-06-24 12:13PM EDT720.000.650.601.40-0.24-26.97%1089661.26%
GOOGL230120P007400002022-05-04 1:30PM EDT740.000.750.001.400.00-221257.64%
GOOGL230120P007600002022-06-13 1:56PM EDT760.002.400.001.600.00-123457.17%
GOOGL230120P007800002022-05-26 3:11PM EDT780.001.400.001.700.00-19756.27%
GOOGL230120P008000002022-06-07 11:13AM EDT800.001.000.001.850.00-24955.57%
GOOGL230120P008200002022-03-08 11:54AM EDT820.002.250.004.900.00-11418061.12%
GOOGL230120P008400002022-05-13 12:07PM EDT840.002.400.653.100.00-141257.79%
GOOGL230120P008600002022-03-14 9:30AM EDT860.002.000.000.000.00-118325.00%
GOOGL230120P008800002022-05-12 2:35PM EDT880.005.001.303.700.00-2017757.42%
GOOGL230120P009000002022-06-22 9:58AM EDT900.002.560.752.900.00-227553.96%
GOOGL230120P009200002022-05-27 12:51PM EDT920.003.711.053.200.00-47253.84%
GOOGL230120P009400002022-05-24 9:32AM EDT940.005.512.354.200.00-423055.86%
GOOGL230120P009600002022-05-24 9:32AM EDT960.006.032.654.500.00-38755.36%
GOOGL230120P009800002022-06-02 2:52PM EDT980.002.751.904.100.00-122252.85%
GOOGL230120P010000002022-06-17 2:16PM EDT1,000.005.503.304.400.00-124953.60%
GOOGL230120P010200002022-01-13 4:40PM EDT1,020.002.951.304.700.00-26550.62%
GOOGL230120P010400002022-06-09 3:56PM EDT1,040.004.802.955.100.00-21851.69%
GOOGL230120P010600002022-06-02 2:21PM EDT1,060.004.553.305.500.00-3017051.27%
GOOGL230120P010800002022-05-23 3:08PM EDT1,080.006.705.707.500.00-118653.52%
GOOGL230120P011000002022-06-23 3:43PM EDT1,100.006.704.106.300.00-1635850.39%
GOOGL230120P011200002022-05-25 3:47PM EDT1,120.0012.504.606.800.00-19050.04%
GOOGL230120P011400002022-05-24 9:32AM EDT1,140.0012.290.000.000.00-28512.50%
GOOGL230120P011600002022-06-24 10:23AM EDT1,160.006.185.607.80-1.32-17.60%19250.52%
GOOGL230120P011800002022-05-31 2:56PM EDT1,180.009.506.208.300.00-22849.98%
GOOGL230120P012000002022-06-17 1:52PM EDT1,200.0012.706.808.900.00-126349.52%
GOOGL230120P012200002022-05-26 1:35PM EDT1,220.0016.007.309.500.00-315649.04%
GOOGL230120P012400002022-06-16 11:47AM EDT1,240.0018.207.9010.100.00-413948.52%
GOOGL230120P012600002022-06-17 10:01AM EDT1,260.0017.708.6010.800.00-12048.07%
GOOGL230120P012800002022-06-16 11:03AM EDT1,280.0021.259.3011.500.00-214147.60%
GOOGL230120P013000002022-06-22 10:31AM EDT1,300.0014.0010.1012.300.00-120347.18%
GOOGL230120P013200002022-05-26 11:45AM EDT1,320.0022.9010.9013.100.00-49146.73%
GOOGL230120P013400002022-05-26 11:44AM EDT1,340.0024.7011.8014.000.00-47246.32%
GOOGL230120P013600002022-05-31 11:48AM EDT1,360.0019.0812.7015.000.00-1011245.95%
GOOGL230120P013800002022-06-21 3:54PM EDT1,380.0019.6013.6016.000.00-24745.54%
GOOGL230120P014000002022-06-22 1:43PM EDT1,400.0020.8014.7017.100.00-137745.17%
GOOGL230120P014100002022-05-26 11:44AM EDT1,410.0030.5015.2017.600.00-22844.94%
GOOGL230120P014200002022-06-23 11:04AM EDT1,420.0021.9515.7018.200.00-16844.76%
GOOGL230120P014300002022-05-26 11:43AM EDT1,430.0033.7016.3018.800.00-21244.58%
GOOGL230120P014400002022-06-23 11:04AM EDT1,440.0023.5516.9019.500.00-1544.44%
GOOGL230120P014500002022-06-15 1:42PM EDT1,450.0032.2017.5020.100.00-17344.23%
GOOGL230120P014600002022-05-26 12:33PM EDT1,460.0036.0018.1020.800.00-11544.08%
GOOGL230120P014700002022-05-26 12:32PM EDT1,470.0037.1018.8021.500.00-13943.91%
GOOGL230120P014800002022-05-26 12:32PM EDT1,480.0038.3019.4022.200.00-18443.73%
GOOGL230120P014900002022-05-26 12:21PM EDT1,490.0039.0020.1022.900.00-6943.55%
GOOGL230120P015000002022-06-24 12:14PM EDT1,500.0023.5720.8023.60-13.73-36.81%324743.36%
GOOGL230120P015050002022-05-26 2:25PM EDT1,505.0039.8021.1024.000.00-131843.28%
GOOGL230120P015100002022-06-23 2:29PM EDT1,510.0032.3021.5024.400.00-11043.20%
GOOGL230120P015150002022-05-26 12:19PM EDT1,515.0042.0021.9024.800.00-3543.12%
GOOGL230120P015200002022-05-26 1:01PM EDT1,520.0041.9022.2025.200.00-33243.04%
GOOGL230120P015250002022-05-26 12:26PM EDT1,525.0043.4022.6025.600.00-7742.95%
GOOGL230120P015300002022-05-26 11:43AM EDT1,530.0045.9923.0026.000.00-11742.87%
GOOGL230120P015350002022-05-26 11:43AM EDT1,535.0046.6923.4026.400.00-11042.78%
GOOGL230120P015400002022-05-26 11:43AM EDT1,540.0047.3923.8026.800.00-14042.69%
GOOGL230120P015450002022-05-26 12:27PM EDT1,545.0047.2024.2027.200.00-1642.59%
GOOGL230120P015500002022-05-26 11:41AM EDT1,550.0049.1024.6027.500.00-12042.46%
GOOGL230120P015550002022-05-26 11:43AM EDT1,555.0049.6025.0028.100.00-1942.44%
GOOGL230120P015600002022-05-26 11:44AM EDT1,560.0050.4025.4028.500.00-11642.35%
GOOGL230120P015650002022-05-26 11:43AM EDT1,565.0051.0925.8029.000.00-110442.28%
GOOGL230120P015700002022-05-26 2:13PM EDT1,570.0048.7026.2029.400.00-33742.18%
GOOGL230120P015750002022-05-26 11:44AM EDT1,575.0052.7026.7029.900.00-51142.12%
GOOGL230120P015800002022-06-23 11:30AM EDT1,580.0036.9527.1030.300.00-2742.01%
GOOGL230120P015850002022-05-26 11:43AM EDT1,585.0054.2027.5030.800.00-1941.94%
GOOGL230120P015900002022-06-16 12:51PM EDT1,590.0058.0728.0031.100.00-114041.79%
GOOGL230120P016000002022-06-24 12:53PM EDT1,600.0032.6228.9032.20-19.98-37.98%223941.68%
GOOGL230120P016100002022-05-26 11:44AM EDT1,610.0058.4029.8033.200.00-14241.52%
GOOGL230120P016200002022-06-14 11:15AM EDT1,620.0063.8530.8034.200.00-16441.36%
GOOGL230120P016300002022-06-14 11:15AM EDT1,630.0065.6631.7035.100.00-14741.15%
GOOGL230120P016400002022-06-03 2:57PM EDT1,640.0044.7032.8036.300.00-18041.03%
GOOGL230120P016500002022-06-24 11:23AM EDT1,650.0038.2633.8037.40-21.04-35.48%113840.88%
GOOGL230120P016600002022-06-10 3:35PM EDT1,660.0039.4634.8038.50-13.29-25.19%113640.71%
GOOGL230120P016700002022-05-11 10:05AM EDT1,670.0059.5042.000.000.00-306.25%
GOOGL230120P016800002022-05-02 1:36PM EDT1,680.0059.2050.4053.700.00-11644.19%
GOOGL230120P016900002022-05-26 11:43AM EDT1,690.0073.2038.2042.100.00-11540.26%
GOOGL230120P017000002022-06-24 3:47PM EDT1,700.0043.8039.4043.30-9.70-18.13%217340.09%
GOOGL230120P017200002022-06-17 3:01PM EDT1,720.0072.9541.8045.900.00-311739.79%
GOOGL230120P017400002022-05-26 2:20PM EDT1,740.0078.9044.4048.600.00-21839.49%
GOOGL230120P017500002022-06-16 2:30PM EDT1,750.0093.9045.7050.000.00-205139.34%
GOOGL230120P017600002022-06-13 3:14PM EDT1,760.0096.5247.1051.400.00-12639.18%
GOOGL230120P017800002022-06-13 12:04PM EDT1,780.0099.1049.9054.400.00-35438.89%
GOOGL230120P018000002022-06-24 2:12PM EDT1,800.0058.5052.9057.50-18.90-24.42%229238.59%
GOOGL230120P018200002022-06-17 2:08PM EDT1,820.0094.4056.1060.800.00-33438.31%
GOOGL230120P018400002022-06-23 1:27PM EDT1,840.0086.0559.4064.200.00-16538.02%
GOOGL230120P018500002022-06-23 1:13PM EDT1,850.0087.8561.1066.000.00-130737.89%
GOOGL230120P018600002022-06-21 10:29AM EDT1,860.0086.3062.8067.800.00-31437.74%
GOOGL230120P018800002022-06-24 1:22PM EDT1,880.0074.6066.4071.50-18.70-20.04%12637.45%
GOOGL230120P019000002022-06-24 1:54PM EDT1,900.0077.5070.2075.30-23.00-22.89%2268337.15%
GOOGL230120P019200002022-06-24 3:08PM EDT1,920.0081.4074.2079.40-24.60-23.21%175236.88%
GOOGL230120P019400002022-06-24 3:09PM EDT1,940.0086.0078.4083.70-25.80-23.08%89436.61%
GOOGL230120P019500002022-06-24 3:09PM EDT1,950.0088.2080.5085.90-26.60-23.17%48636.48%
GOOGL230120P019600002022-06-24 3:18PM EDT1,960.0089.0082.7088.20-28.40-24.19%934836.35%
GOOGL230120P019800002022-06-24 3:10PM EDT1,980.0095.4087.3092.90-28.30-22.88%414036.10%
GOOGL230120P020000002022-06-24 3:49PM EDT2,000.00100.0092.0097.80-31.10-23.72%2281535.84%
GOOGL230120P020500002022-06-24 3:10PM EDT2,050.00114.00104.80111.10-26.90-19.09%916835.25%
GOOGL230120P021000002022-06-24 3:19PM EDT2,100.00127.48119.00125.70-38.12-23.02%1148034.65%
GOOGL230120P021500002022-06-24 9:58AM EDT2,150.00156.40134.60141.90-28.60-15.46%420834.09%
GOOGL230120P022000002022-06-24 3:19PM EDT2,200.00161.40151.80159.60-48.70-23.18%532733.54%
GOOGL230120P022500002022-06-24 11:18AM EDT2,250.00187.17170.50178.90-41.18-18.03%243033.01%
GOOGL230120P023000002022-06-24 3:23PM EDT2,300.00201.95190.80200.00-50.36-19.96%1169132.51%
GOOGL230120P023500002022-06-24 10:09AM EDT2,350.00227.37212.90222.80-52.73-18.83%127832.02%
GOOGL230120P024000002022-06-24 3:50PM EDT2,400.00248.30236.60247.40-62.14-20.02%158731.55%
GOOGL230120P024500002022-06-23 12:43PM EDT2,450.00343.80262.10273.800.00-336931.10%
GOOGL230120P025000002022-06-24 3:55PM EDT2,500.00296.33289.40302.00-58.48-16.48%452530.66%
GOOGL230120P025500002022-06-24 10:53AM EDT2,550.00346.45318.40332.10-111.40-24.33%144430.26%
GOOGL230120P026000002022-06-24 3:55PM EDT2,600.00358.63349.30364.00-167.07-31.78%354629.88%
GOOGL230120P026500002022-06-24 10:53AM EDT2,650.00413.25381.90397.70-136.75-24.86%126829.53%
GOOGL230120P027000002022-06-17 1:32PM EDT2,700.00583.10416.20433.100.00-138029.21%
GOOGL230120P027500002022-06-21 10:17AM EDT2,750.00555.95453.00470.300.00-335128.94%
GOOGL230120P028000002022-06-16 11:37AM EDT2,800.00688.35491.00508.800.00-1026628.66%
GOOGL230120P028500002022-06-24 10:07AM EDT2,850.00560.36530.50548.40-89.00-13.71%218228.35%
GOOGL230120P029000002022-06-23 2:56PM EDT2,900.00693.70571.50589.400.00-241328.07%
GOOGL230120P029500002022-06-15 11:51AM EDT2,950.00786.95613.50631.600.00-210427.81%
GOOGL230120P030000002022-06-24 10:09AM EDT3,000.00684.45658.00675.00-95.55-12.25%228327.60%
GOOGL230120P030500002022-04-27 9:31AM EDT3,050.00805.90807.50825.000.00-22947.61%
GOOGL230120P031000002022-06-08 2:15PM EDT3,100.00771.05747.00764.700.00-211327.28%
GOOGL230120P031500002022-06-08 2:14PM EDT3,150.00816.80792.50810.800.00-23127.18%
GOOGL230120P032000002022-06-23 9:30AM EDT3,200.00956.30839.50857.500.00-16727.10%
GOOGL230120P032500002022-05-31 9:30AM EDT3,250.001,000.44886.50904.900.00-21527.11%
GOOGL230120P033000002022-06-16 2:45PM EDT3,300.001,185.00934.50952.900.00-21927.22%
GOOGL230120P033500002022-05-31 9:31AM EDT3,350.001,088.50983.001,001.300.00-1127.39%
GOOGL230120P034000002022-06-10 1:33PM EDT3,400.001,174.931,031.601,050.500.00-1027.88%
GOOGL230120P034500002022-05-09 10:43AM EDT3,450.001,192.721,099.301,114.500.00-1034.48%
GOOGL230120P035000002022-05-23 10:00AM EDT3,500.001,308.001,246.101,260.000.00-1755.63%
GOOGL230120P035500002022-06-02 2:41PM EDT3,550.001,205.821,181.501,199.000.00-2029.54%
GOOGL230120P036000002022-05-17 1:58PM EDT3,600.001,280.801,471.001,488.300.00-10478.71%
GOOGL230120P037000002022-04-11 11:14AM EDT3,700.001,111.801,410.001,422.100.00-11452.64%
GOOGL230120P038000002022-04-13 10:33AM EDT3,800.001,227.941,471.001,488.400.00-14447.99%
GOOGL230120P039000002022-04-26 2:52PM EDT3,900.001,490.811,734.601,754.000.00-13079.87%
GOOGL230120P040000002022-05-16 10:34AM EDT4,000.001,708.351,794.901,813.000.00-2075.18%
GOOGL230120P041000002022-04-04 1:17PM EDT4,100.001,244.061,644.601,661.500.00-140.00%
GOOGL230120P042000002022-06-01 10:00AM EDT4,200.001,872.901,830.101,849.000.00-3038.83%
GOOGL230120P043000002022-05-02 10:00AM EDT4,300.002,009.662,004.102,020.700.00-1062.42%
GOOGL230120P044000002022-05-31 3:16PM EDT4,400.002,104.622,030.102,049.000.00-1041.31%
GOOGL230120P045000002022-05-31 11:31AM EDT4,500.002,238.652,130.102,149.000.00-1042.49%