UK Markets close in 7 hrs 2 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.64+2.99 (+3.13%)
At close: 04:00PM EDT
99.96 +1.32 (+1.34%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230317C000500002022-09-30 3:21PM EDT50.0047.650.000.000.00-200.00%
GOOGL230317C000520002022-09-15 11:12AM EDT52.0052.500.000.000.00-200.00%
GOOGL230317C000530002022-08-02 9:39AM EDT53.0063.250.000.000.00--10.00%
GOOGL230317C000540002022-08-15 12:03AM EDT54.0060.8550.0062.000.00---147.97%
GOOGL230317C000550002022-08-15 12:03AM EDT55.0053.9451.0060.700.00---150.62%
GOOGL230317C000590002022-08-02 12:54PM EDT59.0059.0549.9050.950.00--1129.25%
GOOGL230317C000600002022-08-09 9:39AM EDT60.0057.750.000.000.00-500.00%
GOOGL230317C000620002022-08-15 12:03AM EDT62.0052.2644.1054.000.00---130.93%
GOOGL230317C000630002022-08-15 12:03AM EDT63.0047.7043.1053.000.00---128.15%
GOOGL230317C000640002022-07-08 11:18AM EDT64.0057.4354.1056.750.00--900174.52%
GOOGL230317C000650002022-09-15 2:56PM EDT65.0040.500.000.000.00-200.00%
GOOGL230317C000660002022-07-08 11:18AM EDT66.0055.5852.2054.900.00--40168.38%
GOOGL230317C000670002022-08-15 12:03AM EDT67.0044.1540.0049.200.00---120.54%
GOOGL230317C000680002022-08-15 12:03AM EDT68.0064.0639.0048.400.00---118.48%
GOOGL230317C000690002022-08-15 12:03AM EDT69.0049.3638.0047.700.00---116.72%
GOOGL230317C000700002022-09-16 1:36PM EDT70.0035.000.000.000.00-15000.00%
GOOGL230317C000710002022-08-15 12:03AM EDT71.0049.4036.0045.900.00---112.18%
GOOGL230317C000720002022-08-15 12:03AM EDT72.0060.4935.1045.000.00---110.21%
GOOGL230317C000730002022-08-15 12:03AM EDT73.0047.8634.2044.000.00---108.00%
GOOGL230317C000740002022-08-15 12:03AM EDT74.0058.6534.0043.400.00---108.58%
GOOGL230317C000750002022-10-03 2:12PM EDT75.0027.200.000.000.00-300.00%
GOOGL230317C000760002022-08-11 9:46AM EDT76.0047.7636.6538.550.00-121108.14%
GOOGL230317C000770002022-08-15 12:03AM EDT77.0041.3731.0040.400.00---101.33%
GOOGL230317C000775002022-09-20 1:31PM EDT77.5027.100.000.000.00-400.00%
GOOGL230317C000780002022-09-20 9:58AM EDT78.0027.760.000.000.00--00.00%
GOOGL230317C000790002022-08-15 12:03AM EDT79.0039.7129.4039.000.00---98.99%
GOOGL230317C000800002022-09-29 3:32PM EDT80.0022.200.000.000.00-1800.00%
GOOGL230317C000810002022-09-30 10:00AM EDT81.0021.300.000.000.00-800.00%
GOOGL230317C000820002022-09-30 10:09AM EDT82.0020.900.000.000.00-2700.00%
GOOGL230317C000825002022-09-30 10:09AM EDT82.5020.500.000.000.00-1100.00%
GOOGL230317C000830002022-09-30 2:15PM EDT83.0019.700.000.000.00-2900.00%
GOOGL230317C000840002022-09-30 10:09AM EDT84.0019.450.000.000.00-600.00%
GOOGL230317C000850002022-09-30 9:47AM EDT85.0018.450.000.000.00-400.00%
GOOGL230317C000860002022-09-30 11:55AM EDT86.0017.950.000.000.00-200.00%
GOOGL230317C000870002022-09-30 10:11AM EDT87.0017.500.000.000.00-500.00%
GOOGL230317C000875002022-09-30 12:00PM EDT87.5016.850.000.000.00-600.00%
GOOGL230317C000880002022-10-03 1:38PM EDT88.0017.050.000.000.00-500.00%
GOOGL230317C000890002022-09-26 3:43PM EDT89.0016.550.000.000.00-200.00%
GOOGL230317C000900002022-10-03 9:32AM EDT90.0014.690.000.000.00-9500.00%
GOOGL230317C000910002022-09-30 2:15PM EDT91.0014.250.000.000.00-100.00%
GOOGL230317C000920002022-10-03 9:58AM EDT92.0013.530.000.000.00-200.00%
GOOGL230317C000925002022-09-27 10:51AM EDT92.5014.700.000.000.00-100.00%
GOOGL230317C000930002022-10-03 10:51AM EDT93.0013.500.000.000.00-200.00%
GOOGL230317C000940002022-10-03 1:06PM EDT94.0012.900.000.000.00-1500.00%
GOOGL230317C000950002022-10-03 3:48PM EDT95.0012.920.000.000.00-1100.00%
GOOGL230317C000960002022-10-03 3:48PM EDT96.0012.280.000.000.00-2200.00%
GOOGL230317C000970002022-10-03 12:03PM EDT97.0011.140.000.000.00-900.00%
GOOGL230317C000975002022-10-03 12:37PM EDT97.5010.850.000.000.00-2600.00%
GOOGL230317C000980002022-10-03 12:55PM EDT98.0010.500.000.000.00-4500.00%
GOOGL230317C000990002022-10-03 2:22PM EDT99.0010.500.000.000.00-2400.20%
GOOGL230317C001000002022-10-03 3:37PM EDT100.0010.250.000.000.00-1800.78%
GOOGL230317C001025002022-10-03 12:40PM EDT102.508.350.000.000.00-1401.56%
GOOGL230317C001050002022-10-03 3:58PM EDT105.007.500.000.000.00-35003.13%
GOOGL230317C001075002022-10-03 3:20PM EDT107.506.650.000.000.00-9603.13%
GOOGL230317C001097502022-10-03 3:04PM EDT109.755.800.000.000.00-903.13%
GOOGL230317C001100002022-10-03 3:57PM EDT110.005.550.000.000.00-8503.13%
GOOGL230317C001102502022-10-03 2:18PM EDT110.255.450.000.000.00-1203.13%
GOOGL230317C001105002022-10-03 2:57PM EDT110.505.550.000.000.00-503.13%
GOOGL230317C001107502022-10-03 3:10PM EDT110.755.500.000.000.00-103.13%
GOOGL230317C001110002022-10-03 3:55PM EDT111.005.300.000.000.00-603.13%
GOOGL230317C001112502022-10-03 3:17PM EDT111.255.250.000.000.00-303.13%
GOOGL230317C001115002022-10-03 3:09PM EDT111.505.250.000.000.00-303.13%
GOOGL230317C001117502022-10-03 2:12PM EDT111.754.950.000.000.00-103.13%
GOOGL230317C001120002022-10-03 1:10PM EDT112.004.750.000.000.00-303.13%
GOOGL230317C001122502022-10-03 3:05PM EDT112.254.950.000.000.00-303.13%
GOOGL230317C001125002022-10-03 3:15PM EDT112.504.900.000.000.00-803.13%
GOOGL230317C001127502022-09-30 3:30PM EDT112.754.200.000.000.00-1406.25%
GOOGL230317C001130002022-09-30 12:01PM EDT113.004.400.000.000.00-106.25%
GOOGL230317C001132502022-09-30 12:32PM EDT113.254.300.000.000.00-306.25%
GOOGL230317C001135002022-10-03 11:42AM EDT113.504.150.000.000.00-406.25%
GOOGL230317C001137502022-10-03 1:29PM EDT113.754.350.000.000.00-106.25%
GOOGL230317C001140002022-10-03 1:38PM EDT114.004.250.000.000.00-306.25%
GOOGL230317C001142502022-10-03 10:21AM EDT114.253.900.000.000.00-306.25%
GOOGL230317C001145002022-09-30 2:28PM EDT114.503.850.000.000.00-206.25%
GOOGL230317C001147502022-09-30 12:48PM EDT114.754.000.000.000.00-2506.25%
GOOGL230317C001150002022-10-03 3:49PM EDT115.004.150.000.000.00-4606.25%
GOOGL230317C001152502022-10-03 10:21AM EDT115.253.650.000.000.00-106.25%
GOOGL230317C001155002022-10-03 12:30PM EDT115.503.700.000.000.00-406.25%
GOOGL230317C001157502022-09-30 10:20AM EDT115.753.800.000.000.00-506.25%
GOOGL230317C001160002022-10-03 3:50PM EDT116.003.850.000.000.00-106.25%
GOOGL230317C001162502022-09-30 3:50PM EDT116.253.250.000.000.00-906.25%
GOOGL230317C001165002022-10-03 11:36AM EDT116.503.450.000.000.00-306.25%
GOOGL230317C001167502022-10-03 10:21AM EDT116.753.300.000.000.00-106.25%
GOOGL230317C001170002022-10-03 12:52PM EDT117.003.350.000.000.00-106.25%
GOOGL230317C001172502022-10-03 9:46AM EDT117.253.350.000.000.00-306.25%
GOOGL230317C001175002022-09-30 11:38AM EDT117.503.450.000.000.00-2006.25%
GOOGL230317C001177502022-09-30 3:50PM EDT117.752.950.000.000.00-2206.25%
GOOGL230317C001180002022-10-03 11:39AM EDT118.003.100.000.000.00-1006.25%
GOOGL230317C001182502022-09-30 3:50PM EDT118.252.860.000.000.00-2306.25%
GOOGL230317C001185002022-10-03 11:38AM EDT118.503.000.000.000.00-106.25%
GOOGL230317C001187502022-09-30 1:00PM EDT118.753.000.000.000.00-606.25%
GOOGL230317C001190002022-09-30 1:22PM EDT119.002.920.000.000.00-5906.25%
GOOGL230317C001192502022-10-03 2:05PM EDT119.253.000.000.000.00-1406.25%
GOOGL230317C001195002022-10-03 11:24AM EDT119.502.900.000.000.00-806.25%
GOOGL230317C001197502022-10-03 2:04PM EDT119.752.900.000.000.00-306.25%
GOOGL230317C001200002022-10-03 3:13PM EDT120.002.990.000.000.00-7606.25%
GOOGL230317C001202502022-10-03 2:04PM EDT120.252.800.000.000.00-4406.25%
GOOGL230317C001205002022-10-03 2:28PM EDT120.502.850.000.000.00-1006.25%
GOOGL230317C001225002022-10-03 3:06PM EDT122.502.530.000.000.00-5106.25%
GOOGL230317C001250002022-10-03 2:57PM EDT125.002.120.000.000.00-10006.25%
GOOGL230317C001275002022-10-03 11:32AM EDT127.501.680.000.000.00-3006.25%
GOOGL230317C001300002022-10-03 3:01PM EDT130.001.510.000.000.00-2506.25%
GOOGL230317C001325002022-10-03 10:54AM EDT132.501.220.000.000.00-31012.50%
GOOGL230317C001350002022-10-03 2:54PM EDT135.001.090.000.000.00-51012.50%
GOOGL230317C001375002022-10-03 9:49AM EDT137.500.880.000.000.00-4012.50%
GOOGL230317C001400002022-09-30 3:43PM EDT140.000.720.000.000.00-190012.50%
GOOGL230317C001425002022-10-03 1:26PM EDT142.500.650.000.000.00-1012.50%
GOOGL230317C001450002022-10-03 12:48PM EDT145.000.570.000.000.00-17012.50%
GOOGL230317C001475002022-10-03 3:01PM EDT147.500.500.000.000.00-4012.50%
GOOGL230317C001500002022-10-03 3:18PM EDT150.000.450.000.000.00-3012.50%
GOOGL230317C001525002022-09-28 9:52AM EDT152.500.470.000.000.00-2012.50%
GOOGL230317C001550002022-10-03 2:56PM EDT155.000.350.000.000.00-9012.50%
GOOGL230317C001575002022-09-16 12:18PM EDT157.500.500.000.000.00-10012.50%
GOOGL230317C001600002022-10-03 1:59PM EDT160.000.270.000.000.00-5012.50%
GOOGL230317C001625002022-09-30 1:35PM EDT162.500.240.000.000.00-1012.50%
GOOGL230317C001650002022-10-03 2:23PM EDT165.000.220.000.000.00-60012.50%
GOOGL230317C001675002022-09-30 2:51PM EDT167.500.200.000.000.00-99012.50%
GOOGL230317C001700002022-10-03 3:11PM EDT170.000.200.000.000.00-1012.50%
GOOGL230317C001725002022-09-23 3:36PM EDT172.500.220.000.000.00-22012.50%
GOOGL230317C001750002022-09-27 12:43PM EDT175.000.190.000.000.00-240012.50%
GOOGL230317C001775002022-09-27 3:51PM EDT177.500.180.000.000.00-50012.50%
GOOGL230317C001800002022-09-28 10:47AM EDT180.000.150.000.000.00-2025.00%
GOOGL230317C001825002022-09-27 3:58PM EDT182.500.160.000.000.00-13025.00%
GOOGL230317C001850002022-09-27 2:27PM EDT185.000.140.000.000.00-18025.00%
GOOGL230317C001875002022-09-27 3:39PM EDT187.500.130.000.000.00-44025.00%
GOOGL230317C001900002022-09-28 2:27PM EDT190.000.120.000.000.00-3025.00%
GOOGL230317C001925002022-09-28 11:28AM EDT192.500.100.000.000.00-4025.00%
GOOGL230317C001950002022-10-03 1:26PM EDT195.000.080.000.000.00-5025.00%
GOOGL230317C001975002022-10-03 1:10PM EDT197.500.090.000.000.00-3025.00%
GOOGL230317C002000002022-10-03 11:28AM EDT200.000.080.000.000.00-1025.00%
GOOGL230317C002025002022-10-03 11:06AM EDT202.500.070.000.000.00-2025.00%
GOOGL230317C002050002022-10-03 11:09AM EDT205.000.070.000.000.00-1025.00%
GOOGL230317C002075002022-10-03 11:12AM EDT207.500.070.000.000.00-22025.00%
GOOGL230317C002100002022-10-03 11:03AM EDT210.000.060.000.000.00-21025.00%
GOOGL230317C002150002022-10-03 11:05AM EDT215.000.060.000.000.00-1025.00%
GOOGL230317C002200002022-09-30 11:42AM EDT220.000.060.000.000.00-10025.00%
GOOGL230317C002250002022-10-03 10:32AM EDT225.000.050.000.000.00-11025.00%
GOOGL230317C010000002022-07-05 1:21PM EDT1,000.001,258.460.000.000.00-1450.00%
GOOGL230317C010400002022-07-07 10:26AM EDT1,040.001,319.020.000.000.00--050.00%
GOOGL230317C010800002022-05-31 9:31AM EDT1,080.001,216.901,113.101,128.700.00--10.00%
GOOGL230317C011000002022-06-14 10:47AM EDT1,100.001,078.881,135.501,152.800.00-110.00%
GOOGL230317C012400002022-05-19 12:33PM EDT1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 9:35AM EDT1,260.00954.000.000.000.00--150.00%
GOOGL230317C012800002022-07-08 11:18AM EDT1,280.001,148.510.000.000.00-24550.00%
GOOGL230317C013000002022-06-13 9:30AM EDT1,300.00903.800.000.000.00-11450.00%
GOOGL230317C013200002022-07-08 11:18AM EDT1,320.001,111.600.000.000.00-2250.00%
GOOGL230317C013400002022-06-13 9:35AM EDT1,340.00883.000.000.000.00-8550.00%
GOOGL230317C013600002022-04-19 3:14PM EDT1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 10:09AM EDT1,380.00987.10956.50974.400.00-110.00%
GOOGL230317C014000002022-06-02 10:12AM EDT1,400.00957.48828.50846.200.00-1110.00%
GOOGL230317C014200002022-06-07 10:41AM EDT1,420.00987.90985.101,000.600.00-130.00%
GOOGL230317C014400002022-04-19 3:19PM EDT1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 12:00PM EDT1,460.00957.13977.50995.500.00-110.00%
GOOGL230317C014800002022-04-19 3:19PM EDT1,480.001,173.00795.00813.500.00--10.00%
GOOGL230317C015000002022-06-07 2:30PM EDT1,500.00910.42931.90946.500.00-1370.00%
GOOGL230317C015200002022-02-14 1:48PM EDT1,520.001,254.601,203.101,213.900.00--10.00%
GOOGL230317C015400002022-05-13 9:30AM EDT1,540.00827.40761.00777.200.00-110.00%
GOOGL230317C015500002022-05-16 12:07AM EDT1,550.00819.00750.00768.800.00--10.00%
GOOGL230317C015800002022-05-13 9:30AM EDT1,580.00794.10727.50744.100.00-120.00%
GOOGL230317C016000002022-05-27 2:57PM EDT1,600.00725.08827.50845.100.00-1600.00%
GOOGL230317C016200002022-05-25 9:49AM EDT1,620.00586.87742.60757.300.00-2500.00%
GOOGL230317C016400002022-02-17 2:59PM EDT1,640.001,111.201,145.901,156.200.00-2270.00%
GOOGL230317C016500002022-01-25 1:34PM EDT1,650.00965.281,062.001,080.000.00-210.00%
GOOGL230317C016600002022-02-16 4:56PM EDT1,660.001,160.001,127.901,138.200.00--10.00%
GOOGL230317C016800002022-07-13 2:42PM EDT1,680.00666.450.000.000.00-21450.00%
GOOGL230317C017000002022-07-14 10:43AM EDT1,700.00608.910.000.000.00-41150.00%
GOOGL230317C017200002022-07-14 10:34AM EDT1,720.00585.640.000.000.00-3650.00%
GOOGL230317C017400002022-07-14 10:43AM EDT1,740.00577.080.000.000.00-21350.00%
GOOGL230317C017500002022-07-14 12:22PM EDT1,750.00577.280.000.000.00-41250.00%
GOOGL230317C017600002022-07-14 10:55AM EDT1,760.00568.630.000.000.00-4750.00%
GOOGL230317C017800002022-07-14 10:34AM EDT1,780.00540.040.000.000.00-21350.00%
GOOGL230317C018000002022-07-14 1:04PM EDT1,800.00528.400.000.000.00-23150.00%
GOOGL230317C018200002022-07-13 2:21PM EDT1,820.00549.650.000.000.00-21350.00%
GOOGL230317C018400002022-07-13 2:24PM EDT1,840.00536.750.000.000.00-21650.00%
GOOGL230317C018500002022-07-13 3:07PM EDT1,850.00530.950.000.000.00-22650.00%
GOOGL230317C018600002022-07-13 3:08PM EDT1,860.00523.600.000.000.00-21550.00%
GOOGL230317C018800002022-07-13 3:09PM EDT1,880.00506.450.000.000.00-51550.00%
GOOGL230317C019000002022-07-15 12:33PM EDT1,900.00483.120.000.000.00-16950.00%
GOOGL230317C019200002022-07-13 3:15PM EDT1,920.00482.850.000.000.00-41650.00%
GOOGL230317C019400002022-07-01 9:32AM EDT1,940.00404.100.000.000.00-12350.00%
GOOGL230317C019500002022-07-13 10:13AM EDT1,950.00473.600.000.000.00-12350.00%
GOOGL230317C019600002022-07-13 10:15AM EDT1,960.00466.100.000.000.00-21750.00%
GOOGL230317C019800002022-07-13 3:23PM EDT1,980.00439.980.000.000.00-42750.00%
GOOGL230317C020000002022-07-15 12:24PM EDT2,000.00416.080.000.000.00-165550.00%
GOOGL230317C020500002022-06-16 3:30PM EDT2,050.00327.48377.20390.100.00-1240.00%
GOOGL230317C021000002022-07-05 12:42PM EDT2,100.00346.450.000.000.00-23950.00%
GOOGL230317C021500002022-07-06 12:29PM EDT2,150.00356.820.000.000.00-25450.00%
GOOGL230317C022000002022-06-27 3:48PM EDT2,200.00358.850.000.000.00-110650.00%
GOOGL230317C022500002022-07-08 3:23PM EDT2,250.00370.650.000.000.00-114250.00%
GOOGL230317C023000002022-07-13 2:46PM EDT2,300.00255.700.000.000.00-210950.00%
GOOGL230317C023500002022-07-13 3:31PM EDT2,350.00225.770.000.000.00-34350.00%
GOOGL230317C024000002022-07-15 9:31AM EDT2,400.00209.270.000.000.00-57450.00%
GOOGL230317C024500002022-07-13 11:05AM EDT2,450.00201.000.000.000.00-77850.00%
GOOGL230317C025000002022-07-15 12:54PM EDT2,500.00158.000.000.000.00-110850.00%
GOOGL230317C025500002022-07-13 3:31PM EDT2,550.00148.880.000.000.00-14850.00%
GOOGL230317C026000002022-07-15 3:52PM EDT2,600.00129.900.000.000.00-18950.00%
GOOGL230317C026500002022-07-15 9:38AM EDT2,650.00124.770.000.000.00-19250.00%
GOOGL230317C027000002022-07-15 3:52PM EDT2,700.00103.300.000.000.00-217850.00%
GOOGL230317C027500002022-07-14 10:45AM EDT2,750.0086.800.000.000.00-411650.00%
GOOGL230317C028000002022-07-14 9:37AM EDT2,800.0076.000.000.000.00-218350.00%
GOOGL230317C028500002022-07-13 3:31PM EDT2,850.0075.930.000.000.00-39550.00%
GOOGL230317C029000002022-07-14 12:04PM EDT2,900.0061.900.000.000.00-111250.00%
GOOGL230317C029500002022-07-13 11:48AM EDT2,950.0064.420.000.000.00-210350.00%
GOOGL230317C030000002022-07-14 10:19AM EDT3,000.0045.000.000.000.00-5039150.00%
GOOGL230317C030500002022-07-14 2:43PM EDT3,050.0044.480.000.000.00-110150.00%
GOOGL230317C031000002022-07-11 1:20PM EDT3,100.0057.100.000.000.00-24250.00%
GOOGL230317C031500002022-07-15 9:49AM EDT3,150.0035.000.000.000.00-26850.00%
GOOGL230317C032000002022-07-15 12:03PM EDT3,200.0031.300.000.000.00-27050.00%
GOOGL230317C032500002022-07-13 1:43PM EDT3,250.0031.500.000.000.00-35650.00%
GOOGL230317C033000002022-07-13 1:47PM EDT3,300.0028.200.000.000.00-910950.00%
GOOGL230317C033500002022-07-13 1:47PM EDT3,350.0025.350.000.000.00-13850.00%
GOOGL230317C034000002022-07-11 12:54PM EDT3,400.0029.620.000.000.00-39450.00%
GOOGL230317C034500002022-07-11 3:22PM EDT3,450.0026.000.000.000.00-114050.00%
GOOGL230317C035000002022-07-15 9:38AM EDT3,500.0017.770.000.000.00-19550.00%
GOOGL230317C035500002022-07-13 12:13PM EDT3,550.0017.500.000.000.00-12050.00%
GOOGL230317C036000002022-07-15 3:39PM EDT3,600.0017.000.000.000.00-22850.00%
GOOGL230317C036500002022-06-27 12:52PM EDT3,650.0017.400.000.000.00-103950.00%
GOOGL230317C037000002022-07-05 3:58PM EDT3,700.0013.500.000.000.00-26250.00%
GOOGL230317C037500002022-05-26 12:11PM EDT3,750.009.6012.5020.500.00-296322.55%
GOOGL230317C038000002022-07-05 12:29PM EDT3,800.0010.400.000.000.00-14750.00%
GOOGL230317C038500002022-06-16 2:07PM EDT3,850.008.506.5010.500.00-1034282.73%
GOOGL230317C039000002022-07-01 9:35AM EDT3,900.007.680.000.000.00-117050.00%
GOOGL230317C039500002022-06-29 10:54AM EDT3,950.008.820.000.000.00-13350.00%
GOOGL230317C040000002022-07-07 10:10AM EDT4,000.009.500.000.000.00-144250.00%
GOOGL230317C040500002022-07-06 10:20AM EDT4,050.008.500.000.000.00-3550.00%
GOOGL230317C041000002022-06-30 12:37PM EDT4,100.006.750.000.000.00-312550.00%
GOOGL230317C041500002022-07-13 1:17PM EDT4,150.006.700.000.000.00-17850.00%
GOOGL230317C042000002022-07-06 2:40PM EDT4,200.006.800.000.000.00-121250.00%
GOOGL230317C043000002022-07-06 3:19PM EDT4,300.005.600.000.000.00-18650.00%
GOOGL230317C044000002022-07-15 9:43AM EDT4,400.004.800.000.000.00-120850.00%
GOOGL230317C045000002022-07-15 3:56PM EDT4,500.003.200.000.000.00-476050.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230317P000500002022-09-29 10:14AM EDT50.000.430.000.000.00-1025.00%
GOOGL230317P000520002022-09-23 9:39AM EDT52.000.390.000.000.00-3025.00%
GOOGL230317P000530002022-09-30 1:01PM EDT53.000.500.000.000.00-2025.00%
GOOGL230317P000540002022-09-30 2:17PM EDT54.000.560.000.000.00-4025.00%
GOOGL230317P000550002022-09-30 9:54AM EDT55.000.590.000.000.00-3025.00%
GOOGL230317P000560002022-10-03 11:25AM EDT56.000.560.000.000.00-4012.50%
GOOGL230317P000570002022-09-15 12:51PM EDT57.000.540.000.000.00-20012.50%
GOOGL230317P000580002022-07-19 2:56PM EDT58.000.450.290.350.00-22044.73%
GOOGL230317P000590002022-09-29 11:31AM EDT59.000.850.000.000.00-4012.50%
GOOGL230317P000600002022-10-03 10:59AM EDT60.000.770.000.000.00-4012.50%
GOOGL230317P000610002022-09-30 9:54AM EDT61.000.910.000.000.00-5012.50%
GOOGL230317P000620002022-10-03 11:01AM EDT62.000.890.000.000.00-5012.50%
GOOGL230317P000630002022-10-03 11:04AM EDT63.000.950.000.000.00-8012.50%
GOOGL230317P000640002022-10-03 3:21PM EDT64.000.970.000.000.00-1012.50%
GOOGL230317P000650002022-10-03 10:42AM EDT65.001.110.000.000.00-1012.50%
GOOGL230317P000660002022-10-03 2:44PM EDT66.001.100.000.000.00-11012.50%
GOOGL230317P000670002022-09-29 10:15AM EDT67.001.560.000.000.00-11012.50%
GOOGL230317P000680002022-09-30 12:54PM EDT68.001.460.000.000.00-5012.50%
GOOGL230317P000690002022-09-30 12:54PM EDT69.001.570.000.000.00-3012.50%
GOOGL230317P000700002022-10-03 3:53PM EDT70.001.520.000.000.00-22012.50%
GOOGL230317P000710002022-09-30 12:55PM EDT71.001.810.000.000.00-4012.50%
GOOGL230317P000720002022-09-30 1:02PM EDT72.001.970.000.000.00-16012.50%
GOOGL230317P000730002022-09-30 1:42PM EDT73.002.140.000.000.00-36012.50%
GOOGL230317P000740002022-10-03 10:45AM EDT74.002.050.000.000.00-5012.50%
GOOGL230317P000750002022-10-03 1:53PM EDT75.002.080.000.000.00-506.25%
GOOGL230317P000760002022-10-03 12:32PM EDT76.002.350.000.000.00-306.25%
GOOGL230317P000770002022-09-30 1:00PM EDT77.002.730.000.000.00-2506.25%
GOOGL230317P000775002022-10-03 11:02AM EDT77.502.630.000.000.00-106.25%
GOOGL230317P000780002022-10-03 11:26AM EDT78.002.640.000.000.00-2806.25%
GOOGL230317P000790002022-10-03 3:50PM EDT79.002.780.000.000.00-706.25%
GOOGL230317P000800002022-10-03 2:21PM EDT80.002.880.000.000.00-206.25%
GOOGL230317P000810002022-10-03 10:38AM EDT81.003.350.000.000.00-606.25%
GOOGL230317P000820002022-10-03 10:00AM EDT82.003.700.000.000.00-106.25%
GOOGL230317P000825002022-10-03 1:01PM EDT82.503.500.000.000.00-1306.25%
GOOGL230317P000830002022-10-03 11:43AM EDT83.003.750.000.000.00-7106.25%
GOOGL230317P000840002022-10-03 10:01AM EDT84.004.200.000.000.00-2306.25%
GOOGL230317P000850002022-10-03 1:48PM EDT85.004.000.000.000.00-606.25%
GOOGL230317P000860002022-10-03 3:42PM EDT86.004.300.000.000.00-1106.25%
GOOGL230317P000870002022-10-03 2:36PM EDT87.004.460.000.000.00-8003.13%
GOOGL230317P000875002022-10-03 3:50PM EDT87.504.750.000.000.00-1303.13%
GOOGL230317P000880002022-10-03 3:41PM EDT88.004.850.000.000.00-1803.13%
GOOGL230317P000890002022-10-03 2:18PM EDT89.005.100.000.000.00-2103.13%
GOOGL230317P000900002022-10-03 3:49PM EDT90.005.440.000.000.00-8903.13%
GOOGL230317P000910002022-10-03 12:57PM EDT91.005.900.000.000.00-2103.13%
GOOGL230317P000920002022-10-03 3:23PM EDT92.006.040.000.000.00-1003.13%
GOOGL230317P000925002022-10-03 3:54PM EDT92.506.300.000.000.00-2103.13%
GOOGL230317P000930002022-10-03 12:30PM EDT93.006.750.000.000.00-3401.56%
GOOGL230317P000940002022-10-03 3:21PM EDT94.006.800.000.000.00-6601.56%
GOOGL230317P000950002022-10-03 2:23PM EDT95.007.150.000.000.00-1001.56%
GOOGL230317P000960002022-10-03 12:20PM EDT96.007.850.000.000.00-6100.78%
GOOGL230317P000970002022-10-03 3:53PM EDT97.008.100.000.000.00-11100.78%
GOOGL230317P000975002022-10-03 12:57PM EDT97.508.450.000.000.00-6200.39%
GOOGL230317P000980002022-10-03 1:15PM EDT98.008.600.000.000.00-7900.39%
GOOGL230317P000990002022-10-03 3:56PM EDT99.009.100.000.000.00-12800.00%
GOOGL230317P001000002022-10-03 3:14PM EDT100.009.300.000.000.00-18100.00%
GOOGL230317P001025002022-10-03 11:47AM EDT102.5011.150.000.000.00-1100.00%
GOOGL230317P001050002022-10-03 1:47PM EDT105.0012.030.000.000.00-17400.00%
GOOGL230317P001075002022-09-30 3:50PM EDT107.5015.320.000.000.00-600.00%
GOOGL230317P001097502022-09-27 12:44PM EDT109.7516.450.000.000.00-100.00%
GOOGL230317P001100002022-10-03 12:43PM EDT110.0015.500.000.000.00-300.00%
GOOGL230317P001102502022-09-29 12:28PM EDT110.2517.000.000.000.00-100.00%
GOOGL230317P001105002022-09-26 1:34PM EDT110.5016.250.000.000.00-3900.00%
GOOGL230317P001107502022-09-30 9:40AM EDT110.7517.100.000.000.00-100.00%
GOOGL230317P001110002022-09-29 3:52PM EDT111.0016.970.000.000.00-900.00%
GOOGL230317P001112502022-09-26 9:36AM EDT111.2516.200.000.000.00-300.00%
GOOGL230317P001115002022-09-28 1:55PM EDT111.5015.990.000.000.00-500.00%
GOOGL230317P001117502022-09-30 1:53PM EDT111.7517.750.000.000.00-100.00%
GOOGL230317P001120002022-09-30 1:53PM EDT112.0017.950.000.000.00-100.00%
GOOGL230317P001122502022-09-22 10:45AM EDT112.2515.950.000.000.00-900.00%
GOOGL230317P001125002022-10-03 11:22AM EDT112.5017.250.000.000.00-900.00%
GOOGL230317P001127502022-09-22 9:47AM EDT112.7516.450.000.000.00-10800.00%
GOOGL230317P001130002022-09-22 10:40AM EDT113.0016.300.000.000.00-500.00%
GOOGL230317P001132502022-09-12 3:44PM EDT113.2510.950.000.000.00-400.00%
GOOGL230317P001135002022-10-03 11:45AM EDT113.5018.250.000.000.00-100.00%
GOOGL230317P001137502022-09-23 3:13PM EDT113.7518.650.000.000.00-100.00%
GOOGL230317P001140002022-09-30 10:07AM EDT114.0019.150.000.000.00-300.00%
GOOGL230317P001142502022-09-29 3:36PM EDT114.2519.650.000.000.00-400.00%
GOOGL230317P001145002022-09-30 10:02AM EDT114.5019.700.000.000.00-200.00%
GOOGL230317P001147502022-09-23 2:55PM EDT114.7519.750.000.000.00-800.00%
GOOGL230317P001150002022-10-03 9:48AM EDT115.0019.720.000.000.00-600.00%
GOOGL230317P001152502022-09-30 10:06AM EDT115.2520.100.000.000.00-1000.00%
GOOGL230317P001155002022-09-30 10:07AM EDT115.5020.200.000.000.00-400.00%
GOOGL230317P001157502022-10-03 11:48AM EDT115.7519.900.000.000.00-100.00%
GOOGL230317P001160002022-09-30 3:55PM EDT116.0021.950.000.000.00-1500.00%
GOOGL230317P001162502022-09-30 10:07AM EDT116.2520.900.000.000.00-1300.00%
GOOGL230317P001165002022-10-03 11:14AM EDT116.5020.200.000.000.00-100.00%
GOOGL230317P001167502022-09-30 10:08AM EDT116.7521.350.000.000.00-1100.00%
GOOGL230317P001170002022-10-03 2:36PM EDT117.0020.070.000.000.00-5200.00%
GOOGL230317P001172502022-09-30 3:57PM EDT117.2523.100.000.000.00-600.00%
GOOGL230317P001175002022-09-30 3:57PM EDT117.5023.300.000.000.00-2100.00%
GOOGL230317P001177502022-09-30 3:12PM EDT117.7522.900.000.000.00-1000.00%
GOOGL230317P001180002022-09-30 3:38PM EDT118.0023.400.000.000.00-1600.00%
GOOGL230317P001182502022-09-30 3:44PM EDT118.2523.500.000.000.00-4800.00%
GOOGL230317P001185002022-09-30 3:08PM EDT118.5023.400.000.000.00-3800.00%
GOOGL230317P001187502022-09-30 2:46PM EDT118.7523.550.000.000.00-4300.00%
GOOGL230317P001190002022-09-30 2:32PM EDT119.0023.500.000.000.00-2500.00%
GOOGL230317P001192502022-09-30 1:20PM EDT119.2523.350.000.000.00-5300.00%
GOOGL230317P001195002022-09-30 10:55AM EDT119.5023.000.000.000.00-5200.00%
GOOGL230317P001197502022-09-30 10:55AM EDT119.7523.200.000.000.00-7100.00%
GOOGL230317P001200002022-09-30 2:59PM EDT120.0024.790.000.000.00-3500.00%
GOOGL230317P001202502022-10-03 2:18PM EDT120.2522.880.000.000.00-800.00%
GOOGL230317P001205002022-10-03 2:17PM EDT120.5023.040.000.000.00-4200.00%
GOOGL230317P001225002022-10-03 12:57PM EDT122.5025.200.000.000.00-300.00%
GOOGL230317P001250002022-10-03 1:07PM EDT125.0027.350.000.000.00-1300.00%
GOOGL230317P001275002022-09-27 1:31PM EDT127.5030.650.000.000.00-3600.00%
GOOGL230317P001300002022-10-03 3:11PM EDT130.0031.220.000.000.00-2000.00%
GOOGL230317P001325002022-09-30 9:39AM EDT132.5035.570.000.000.00-2000.00%
GOOGL230317P001350002022-10-03 11:10AM EDT135.0036.900.000.000.00-1000.00%
GOOGL230317P001375002022-10-03 9:57AM EDT137.5040.550.000.000.00-500.00%
GOOGL230317P001400002022-09-30 11:17AM EDT140.0041.380.000.000.00-500.00%
GOOGL230317P001425002022-09-30 3:26PM EDT142.5046.350.000.000.00-45500.00%
GOOGL230317P001450002022-09-30 3:34PM EDT145.0049.200.000.000.00-65000.00%
GOOGL230317P001475002022-09-30 3:53PM EDT147.5051.550.000.000.00-64000.00%
GOOGL230317P001500002022-10-03 3:40PM EDT150.0051.000.000.000.00-100.00%
GOOGL230317P001525002022-09-30 9:38AM EDT152.5055.500.000.000.00-400.00%
GOOGL230317P001550002022-10-03 10:04AM EDT155.0057.260.000.000.00-400.00%
GOOGL230317P001575002022-08-10 12:36PM EDT157.5037.7547.0048.000.00-700.00%
GOOGL230317P001600002022-09-28 1:40PM EDT160.0059.900.000.000.00-2500.00%
GOOGL230317P001625002022-08-15 12:01AM EDT162.5035.9546.4059.000.00---0.00%
GOOGL230317P001650002022-08-31 2:58PM EDT165.0055.4567.3568.950.00-50055.42%
GOOGL230317P001675002022-07-14 2:51PM EDT167.5057.0045.2546.600.00--00.00%
GOOGL230317P001700002022-07-27 3:59PM EDT170.0056.3058.9560.400.00-40000.00%
GOOGL230317P001725002022-07-14 3:16PM EDT172.5061.9650.4551.600.00--00.00%
GOOGL230317P001750002022-07-14 1:01PM EDT175.0065.4552.7054.150.00--00.00%
GOOGL230317P001775002022-07-15 10:00AM EDT177.5065.5655.2056.650.00--00.00%
GOOGL230317P001800002022-08-15 12:01AM EDT180.0064.1463.5078.200.00---0.00%
GOOGL230317P001825002022-08-15 12:01AM EDT182.5049.7566.0080.700.00---0.00%
GOOGL230317P001850002022-08-15 12:01AM EDT185.0045.8268.5083.200.00---0.00%
GOOGL230317P001875002022-08-15 12:01AM EDT187.5048.3571.0085.700.00---0.00%
GOOGL230317P001900002022-07-14 3:38PM EDT190.0079.3567.7569.050.00--00.00%
GOOGL230317P001925002022-08-15 12:01AM EDT192.5076.8876.0090.700.00---0.00%
GOOGL230317P001950002022-08-15 12:01AM EDT195.0054.8278.5093.200.00---0.00%
GOOGL230317P002000002022-09-02 1:10PM EDT200.0091.20102.00106.600.00-20077.95%
GOOGL230317P002025002022-08-15 12:01AM EDT202.5062.1386.00100.700.00---0.00%
GOOGL230317P002050002022-08-15 12:01AM EDT205.0067.9288.50103.200.00---0.00%
GOOGL230317P002075002022-08-15 12:01AM EDT207.5069.6091.00105.700.00---0.00%
GOOGL230317P002100002022-08-15 12:01AM EDT210.0094.1093.50108.200.00---0.00%
GOOGL230317P002150002022-08-15 12:01AM EDT215.00101.4798.50113.200.00---0.00%
GOOGL230317P002200002022-08-15 12:01AM EDT220.0088.43103.50118.200.00---0.00%
GOOGL230317P002250002022-08-15 9:40AM EDT225.00103.35119.50121.300.00-200.00%
GOOGL230317P010000002022-07-07 9:54AM EDT1,000.005.500.000.000.00-3240.00%
GOOGL230317P010600002022-06-06 12:54PM EDT1,060.007.806.708.900.00--10.00%
GOOGL230317P010800002022-06-16 11:49AM EDT1,080.0013.606.1010.000.00-290.00%
GOOGL230317P011000002022-06-28 9:42AM EDT1,100.007.560.000.000.00-340.00%
GOOGL230317P011200002022-06-29 12:05PM EDT1,120.0010.500.000.000.00-120.00%
GOOGL230317P011600002022-06-21 12:50PM EDT1,160.0012.800.000.000.00--10.00%
GOOGL230317P012000002022-06-27 10:07AM EDT1,200.0011.100.000.000.00-2190.00%
GOOGL230317P012400002022-06-17 2:15PM EDT1,240.0020.000.000.000.00-110.00%
GOOGL230317P012800002022-06-27 10:02AM EDT1,280.0014.550.000.000.00-1370.00%
GOOGL230317P013000002022-07-06 3:06PM EDT1,300.0018.420.000.000.00-2150.00%
GOOGL230317P013200002022-07-06 9:38AM EDT1,320.0022.000.000.000.00-2350.00%
GOOGL230317P013400002022-04-12 1:22PM EDT1,340.0014.6026.9036.500.00-2330.00%
GOOGL230317P013600002022-05-31 12:03PM EDT1,360.0024.1026.1028.300.00-1230.00%
GOOGL230317P013800002022-03-22 10:25AM EDT1,380.0012.2010.8020.800.00-160.00%
GOOGL230317P014000002022-04-26 2:36PM EDT1,400.0029.0831.8039.000.00-290.00%
GOOGL230317P014200002022-06-23 11:30AM EDT1,420.0029.150.000.000.00-230.00%
GOOGL230317P014400002022-03-28 9:57AM EDT1,440.0014.3529.5038.800.00-510.00%
GOOGL230317P014600002022-06-10 9:35AM EDT1,460.0037.2523.9026.700.00-2320.00%
GOOGL230317P014800002022-06-08 12:48PM EDT1,480.0032.0025.4028.300.00-25250.00%
GOOGL230317P015000002022-07-15 11:17AM EDT1,500.0033.100.000.000.00-4420.00%
GOOGL230317P015200002022-05-16 12:35PM EDT1,520.0044.0142.0052.000.00-260.00%
GOOGL230317P015500002022-04-11 12:37PM EDT1,550.0028.1251.2057.400.00-210.00%
GOOGL230317P015600002022-07-05 2:24PM EDT1,560.0047.600.000.000.00-240.00%
GOOGL230317P015800002022-06-23 11:33AM EDT1,580.0047.650.000.000.00-230.00%
GOOGL230317P016000002022-07-08 10:05AM EDT1,600.0041.000.000.000.00-1150.00%
GOOGL230317P016200002022-04-13 10:40AM EDT1,620.0034.5752.5061.000.00-2230.00%
GOOGL230317P016400002022-06-17 3:57PM EDT1,640.0071.160.000.000.00-1480.00%
GOOGL230317P016500002022-07-15 9:42AM EDT1,650.0055.800.000.000.00-2570.00%
GOOGL230317P016800002022-07-12 12:20PM EDT1,680.0054.400.000.000.00-2420.00%
GOOGL230317P017000002022-07-13 2:00PM EDT1,700.0067.000.000.000.00-1750.00%
GOOGL230317P017200002022-06-27 10:02AM EDT1,720.0055.930.000.000.00-160.00%
GOOGL230317P017400002022-06-08 12:46PM EDT1,740.0066.0053.4058.500.00-5110.00%
GOOGL230317P017500002022-06-24 9:32AM EDT1,750.0071.500.000.000.00-5160.00%
GOOGL230317P017600002022-05-25 1:49PM EDT1,760.00115.7057.3071.000.00-250.00%
GOOGL230317P017800002022-07-05 10:26AM EDT1,780.0099.800.000.000.00-2770.00%
GOOGL230317P018000002022-07-01 3:40PM EDT1,800.00100.200.000.000.00-22710.00%
GOOGL230317P018200002022-07-05 10:50AM EDT1,820.00106.500.000.000.00-2110.00%
GOOGL230317P018400002022-07-13 1:57PM EDT1,840.0095.500.000.000.00-2240.00%
GOOGL230317P018500002022-07-15 11:27AM EDT1,850.0092.530.000.000.00-6350.00%
GOOGL230317P018600002022-07-13 11:48AM EDT1,860.00100.100.000.000.00-2390.00%
GOOGL230317P018800002022-07-13 11:48AM EDT1,880.00105.120.000.000.00-2650.00%
GOOGL230317P019000002022-07-14 2:20PM EDT1,900.00116.670.000.000.00-4760.00%
GOOGL230317P019200002022-07-14 12:30PM EDT1,920.00124.900.000.000.00-2490.00%
GOOGL230317P019400002022-07-13 11:49AM EDT1,940.00120.890.000.000.00-4290.00%
GOOGL230317P019500002022-07-13 3:05PM EDT1,950.00123.600.000.000.00-4720.00%
GOOGL230317P019600002022-07-13 1:52PM EDT1,960.00127.400.000.000.00-2460.00%
GOOGL230317P019800002022-07-13 11:52AM EDT1,980.00131.700.000.000.00-2500.00%
GOOGL230317P020000002022-07-15 2:37PM EDT2,000.00137.800.000.000.00-66410.00%
GOOGL230317P020500002022-07-15 10:24AM EDT2,050.00152.080.000.000.00-11010.00%
GOOGL230317P021000002022-07-15 1:55PM EDT2,100.00173.500.000.000.00-41550.00%
GOOGL230317P021500002022-07-15 10:24AM EDT2,150.00189.880.000.000.00-11620.00%
GOOGL230317P022000002022-07-15 3:14PM EDT2,200.00218.250.000.000.00-11580.00%
GOOGL230317P022500002022-07-12 3:59PM EDT2,250.00225.300.000.000.00-11690.00%
GOOGL230317P023000002022-07-13 3:46PM EDT2,300.00270.830.000.000.00-31160.00%
GOOGL230317P023500002022-07-14 11:41AM EDT2,350.00307.610.000.000.00-2790.00%
GOOGL230317P024000002022-07-15 3:38PM EDT2,400.00322.600.000.000.00-31450.00%
GOOGL230317P024500002022-07-15 3:04PM EDT2,450.00351.700.000.000.00-31310.00%
GOOGL230317P025000002022-07-14 2:18PM EDT2,500.00397.300.000.000.00-11050.00%
GOOGL230317P025500002022-06-23 11:45AM EDT2,550.00419.660.000.000.00-21790.00%
GOOGL230317P026000002022-07-11 1:00PM EDT2,600.00397.360.000.000.00-12950.00%
GOOGL230317P026500002022-06-08 1:59PM EDT2,650.00426.62385.70398.200.00-22030.00%
GOOGL230317P027000002022-06-28 10:31AM EDT2,700.00491.170.000.000.00-21690.00%
GOOGL230317P027500002022-06-14 10:36AM EDT2,750.00658.59580.60593.200.00-11520.00%
GOOGL230317P028000002022-06-23 9:30AM EDT2,800.00601.170.000.000.00-2910.00%
GOOGL230317P028500002022-06-30 9:36AM EDT2,850.00697.100.000.000.00-11370.00%
GOOGL230317P029000002022-07-06 9:32AM EDT2,900.00670.000.000.000.00-51890.00%
GOOGL230317P029500002022-06-23 2:32PM EDT2,950.00746.570.000.000.00-21280.00%
GOOGL230317P030000002022-06-21 10:46AM EDT3,000.00782.000.000.000.00-11490.00%
GOOGL230317P030500002022-07-15 1:17PM EDT3,050.00832.450.000.000.00-2530.00%
GOOGL230317P031000002022-07-15 9:52AM EDT3,100.00885.730.000.000.00-2670.00%
GOOGL230317P031500002022-07-14 2:51PM EDT3,150.00945.120.000.000.00-36850.00%
GOOGL230317P032000002022-07-14 3:16PM EDT3,200.00992.860.000.000.00-22240.00%
GOOGL230317P032500002022-04-11 3:23PM EDT3,250.00719.02986.501,006.000.00-6200.00%
GOOGL230317P033000002022-07-14 1:20PM EDT3,300.001,105.500.000.000.00-2180.00%
GOOGL230317P033500002022-07-14 2:51PM EDT3,350.001,139.990.000.000.00-1490.00%
GOOGL230317P034000002022-07-15 9:52AM EDT3,400.001,177.670.000.000.00-2400.00%
GOOGL230317P034500002022-07-14 3:16PM EDT3,450.001,239.240.000.000.00-1040.00%
GOOGL230317P035000002022-07-14 1:01PM EDT3,500.001,309.010.000.000.00-24120.00%
GOOGL230317P035500002022-07-15 10:00AM EDT3,550.001,311.100.000.000.00-2350.00%
GOOGL230317P036000002022-05-17 1:59PM EDT3,600.001,282.701,471.001,489.000.00-500.00%
GOOGL230317P036500002022-02-14 3:29PM EDT3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 1:54PM EDT3,700.00916.351,357.501,377.000.00-2380.00%
GOOGL230317P037500002022-03-24 3:35PM EDT3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-07-14 3:38PM EDT3,800.001,587.000.000.000.00-550.00%
GOOGL230317P038500002022-06-03 9:30AM EDT3,850.001,537.501,667.801,685.900.00-100.00%
GOOGL230317P039000002022-03-25 1:53PM EDT3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 11:56AM EDT4,000.001,664.001,767.001,786.000.00-200.00%
GOOGL230317P040500002022-03-28 11:01AM EDT4,050.001,242.501,747.001,768.000.00-120540.00%
GOOGL230317P041000002022-02-14 1:02AM EDT4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 1:02AM EDT4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 9:32AM EDT4,200.001,882.001,944.001,963.500.00-100.00%
GOOGL230317P043000002022-05-31 11:17AM EDT4,300.002,029.382,085.002,101.800.00-200.00%
GOOGL230317P044000002022-03-04 11:34AM EDT4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 3:19PM EDT4,500.001,876.621,769.001,786.000.00-400.00%