Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317C00050000 | 2022-09-30 3:21PM EDT | 50.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00052000 | 2022-09-15 11:12AM EDT | 52.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00053000 | 2022-08-02 9:39AM EDT | 53.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C00054000 | 2022-08-15 12:03AM EDT | 54.00 | 60.85 | 50.00 | 62.00 | 0.00 | - | - | - | 147.97% |
| GOOGL230317C00055000 | 2022-08-15 12:03AM EDT | 55.00 | 53.94 | 51.00 | 60.70 | 0.00 | - | - | - | 150.62% |
| GOOGL230317C00059000 | 2022-08-02 12:54PM EDT | 59.00 | 59.05 | 49.90 | 50.95 | 0.00 | - | - | 1 | 129.25% |
| GOOGL230317C00060000 | 2022-08-09 9:39AM EDT | 60.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317C00062000 | 2022-08-15 12:03AM EDT | 62.00 | 52.26 | 44.10 | 54.00 | 0.00 | - | - | - | 130.93% |
| GOOGL230317C00063000 | 2022-08-15 12:03AM EDT | 63.00 | 47.70 | 43.10 | 53.00 | 0.00 | - | - | - | 128.15% |
| GOOGL230317C00064000 | 2022-07-08 11:18AM EDT | 64.00 | 57.43 | 54.10 | 56.75 | 0.00 | - | - | 900 | 174.52% |
| GOOGL230317C00065000 | 2022-09-15 2:56PM EDT | 65.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00066000 | 2022-07-08 11:18AM EDT | 66.00 | 55.58 | 52.20 | 54.90 | 0.00 | - | - | 40 | 168.38% |
| GOOGL230317C00067000 | 2022-08-15 12:03AM EDT | 67.00 | 44.15 | 40.00 | 49.20 | 0.00 | - | - | - | 120.54% |
| GOOGL230317C00068000 | 2022-08-15 12:03AM EDT | 68.00 | 64.06 | 39.00 | 48.40 | 0.00 | - | - | - | 118.48% |
| GOOGL230317C00069000 | 2022-08-15 12:03AM EDT | 69.00 | 49.36 | 38.00 | 47.70 | 0.00 | - | - | - | 116.72% |
| GOOGL230317C00070000 | 2022-09-16 1:36PM EDT | 70.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GOOGL230317C00071000 | 2022-08-15 12:03AM EDT | 71.00 | 49.40 | 36.00 | 45.90 | 0.00 | - | - | - | 112.18% |
| GOOGL230317C00072000 | 2022-08-15 12:03AM EDT | 72.00 | 60.49 | 35.10 | 45.00 | 0.00 | - | - | - | 110.21% |
| GOOGL230317C00073000 | 2022-08-15 12:03AM EDT | 73.00 | 47.86 | 34.20 | 44.00 | 0.00 | - | - | - | 108.00% |
| GOOGL230317C00074000 | 2022-08-15 12:03AM EDT | 74.00 | 58.65 | 34.00 | 43.40 | 0.00 | - | - | - | 108.58% |
| GOOGL230317C00075000 | 2022-10-03 2:12PM EDT | 75.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230317C00076000 | 2022-08-11 9:46AM EDT | 76.00 | 47.76 | 36.65 | 38.55 | 0.00 | - | 1 | 21 | 108.14% |
| GOOGL230317C00077000 | 2022-08-15 12:03AM EDT | 77.00 | 41.37 | 31.00 | 40.40 | 0.00 | - | - | - | 101.33% |
| GOOGL230317C00077500 | 2022-09-20 1:31PM EDT | 77.50 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317C00078000 | 2022-09-20 9:58AM EDT | 78.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317C00079000 | 2022-08-15 12:03AM EDT | 79.00 | 39.71 | 29.40 | 39.00 | 0.00 | - | - | - | 98.99% |
| GOOGL230317C00080000 | 2022-09-29 3:32PM EDT | 80.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL230317C00081000 | 2022-09-30 10:00AM EDT | 81.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL230317C00082000 | 2022-09-30 10:09AM EDT | 82.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOGL230317C00082500 | 2022-09-30 10:09AM EDT | 82.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL230317C00083000 | 2022-09-30 2:15PM EDT | 83.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOGL230317C00084000 | 2022-09-30 10:09AM EDT | 84.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230317C00085000 | 2022-09-30 9:47AM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317C00086000 | 2022-09-30 11:55AM EDT | 86.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00087000 | 2022-09-30 10:11AM EDT | 87.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317C00087500 | 2022-09-30 12:00PM EDT | 87.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230317C00088000 | 2022-10-03 1:38PM EDT | 88.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317C00089000 | 2022-09-26 3:43PM EDT | 89.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00090000 | 2022-10-03 9:32AM EDT | 90.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GOOGL230317C00091000 | 2022-09-30 2:15PM EDT | 91.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317C00092000 | 2022-10-03 9:58AM EDT | 92.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00092500 | 2022-09-27 10:51AM EDT | 92.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317C00093000 | 2022-10-03 10:51AM EDT | 93.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317C00094000 | 2022-10-03 1:06PM EDT | 94.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL230317C00095000 | 2022-10-03 3:48PM EDT | 95.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL230317C00096000 | 2022-10-03 3:48PM EDT | 96.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL230317C00097000 | 2022-10-03 12:03PM EDT | 97.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317C00097500 | 2022-10-03 12:37PM EDT | 97.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL230317C00098000 | 2022-10-03 12:55PM EDT | 98.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GOOGL230317C00099000 | 2022-10-03 2:22PM EDT | 99.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| GOOGL230317C00100000 | 2022-10-03 3:37PM EDT | 100.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GOOGL230317C00102500 | 2022-10-03 12:40PM EDT | 102.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| GOOGL230317C00105000 | 2022-10-03 3:58PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| GOOGL230317C00107500 | 2022-10-03 3:20PM EDT | 107.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GOOGL230317C00109750 | 2022-10-03 3:04PM EDT | 109.75 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL230317C00110000 | 2022-10-03 3:57PM EDT | 110.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| GOOGL230317C00110250 | 2022-10-03 2:18PM EDT | 110.25 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL230317C00110500 | 2022-10-03 2:57PM EDT | 110.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL230317C00110750 | 2022-10-03 3:10PM EDT | 110.75 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL230317C00111000 | 2022-10-03 3:55PM EDT | 111.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL230317C00111250 | 2022-10-03 3:17PM EDT | 111.25 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL230317C00111500 | 2022-10-03 3:09PM EDT | 111.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL230317C00111750 | 2022-10-03 2:12PM EDT | 111.75 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL230317C00112000 | 2022-10-03 1:10PM EDT | 112.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL230317C00112250 | 2022-10-03 3:05PM EDT | 112.25 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL230317C00112500 | 2022-10-03 3:15PM EDT | 112.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOGL230317C00112750 | 2022-09-30 3:30PM EDT | 112.75 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL230317C00113000 | 2022-09-30 12:01PM EDT | 113.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00113250 | 2022-09-30 12:32PM EDT | 113.25 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317C00113500 | 2022-10-03 11:42AM EDT | 113.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL230317C00113750 | 2022-10-03 1:29PM EDT | 113.75 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00114000 | 2022-10-03 1:38PM EDT | 114.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317C00114250 | 2022-10-03 10:21AM EDT | 114.25 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317C00114500 | 2022-09-30 2:28PM EDT | 114.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL230317C00114750 | 2022-09-30 12:48PM EDT | 114.75 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOGL230317C00115000 | 2022-10-03 3:49PM EDT | 115.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GOOGL230317C00115250 | 2022-10-03 10:21AM EDT | 115.25 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00115500 | 2022-10-03 12:30PM EDT | 115.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL230317C00115750 | 2022-09-30 10:20AM EDT | 115.75 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL230317C00116000 | 2022-10-03 3:50PM EDT | 116.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00116250 | 2022-09-30 3:50PM EDT | 116.25 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL230317C00116500 | 2022-10-03 11:36AM EDT | 116.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317C00116750 | 2022-10-03 10:21AM EDT | 116.75 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00117000 | 2022-10-03 12:52PM EDT | 117.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00117250 | 2022-10-03 9:46AM EDT | 117.25 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317C00117500 | 2022-09-30 11:38AM EDT | 117.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOGL230317C00117750 | 2022-09-30 3:50PM EDT | 117.75 | 2.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOGL230317C00118000 | 2022-10-03 11:39AM EDT | 118.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL230317C00118250 | 2022-09-30 3:50PM EDT | 118.25 | 2.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL230317C00118500 | 2022-10-03 11:38AM EDT | 118.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317C00118750 | 2022-09-30 1:00PM EDT | 118.75 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL230317C00119000 | 2022-09-30 1:22PM EDT | 119.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| GOOGL230317C00119250 | 2022-10-03 2:05PM EDT | 119.25 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL230317C00119500 | 2022-10-03 11:24AM EDT | 119.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL230317C00119750 | 2022-10-03 2:04PM EDT | 119.75 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317C00120000 | 2022-10-03 3:13PM EDT | 120.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| GOOGL230317C00120250 | 2022-10-03 2:04PM EDT | 120.25 | 2.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOGL230317C00120500 | 2022-10-03 2:28PM EDT | 120.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL230317C00122500 | 2022-10-03 3:06PM EDT | 122.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GOOGL230317C00125000 | 2022-10-03 2:57PM EDT | 125.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GOOGL230317C00127500 | 2022-10-03 11:32AM EDT | 127.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL230317C00130000 | 2022-10-03 3:01PM EDT | 130.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOGL230317C00132500 | 2022-10-03 10:54AM EDT | 132.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GOOGL230317C00135000 | 2022-10-03 2:54PM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| GOOGL230317C00137500 | 2022-10-03 9:49AM EDT | 137.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL230317C00140000 | 2022-09-30 3:43PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| GOOGL230317C00142500 | 2022-10-03 1:26PM EDT | 142.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL230317C00145000 | 2022-10-03 12:48PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOGL230317C00147500 | 2022-10-03 3:01PM EDT | 147.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL230317C00150000 | 2022-10-03 3:18PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL230317C00152500 | 2022-09-28 9:52AM EDT | 152.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL230317C00155000 | 2022-10-03 2:56PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL230317C00157500 | 2022-09-16 12:18PM EDT | 157.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL230317C00160000 | 2022-10-03 1:59PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL230317C00162500 | 2022-09-30 1:35PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL230317C00165000 | 2022-10-03 2:23PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GOOGL230317C00167500 | 2022-09-30 2:51PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GOOGL230317C00170000 | 2022-10-03 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL230317C00172500 | 2022-09-23 3:36PM EDT | 172.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOGL230317C00175000 | 2022-09-27 12:43PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| GOOGL230317C00177500 | 2022-09-27 3:51PM EDT | 177.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOGL230317C00180000 | 2022-09-28 10:47AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL230317C00182500 | 2022-09-27 3:58PM EDT | 182.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOGL230317C00185000 | 2022-09-27 2:27PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GOOGL230317C00187500 | 2022-09-27 3:39PM EDT | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| GOOGL230317C00190000 | 2022-09-28 2:27PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL230317C00192500 | 2022-09-28 11:28AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL230317C00195000 | 2022-10-03 1:26PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL230317C00197500 | 2022-10-03 1:10PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL230317C00200000 | 2022-10-03 11:28AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL230317C00202500 | 2022-10-03 11:06AM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL230317C00205000 | 2022-10-03 11:09AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL230317C00207500 | 2022-10-03 11:12AM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GOOGL230317C00210000 | 2022-10-03 11:03AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOGL230317C00215000 | 2022-10-03 11:05AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL230317C00220000 | 2022-09-30 11:42AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL230317C00225000 | 2022-10-03 10:32AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL230317C01000000 | 2022-07-05 1:21PM EDT | 1,000.00 | 1,258.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230317C01040000 | 2022-07-07 10:26AM EDT | 1,040.00 | 1,319.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL230317C01080000 | 2022-05-31 9:31AM EDT | 1,080.00 | 1,216.90 | 1,113.10 | 1,128.70 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01100000 | 2022-06-14 10:47AM EDT | 1,100.00 | 1,078.88 | 1,135.50 | 1,152.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01240000 | 2022-05-19 12:33PM EDT | 1,240.00 | 1,045.15 | 947.50 | 964.40 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01260000 | 2022-06-13 9:35AM EDT | 1,260.00 | 954.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230317C01280000 | 2022-07-08 11:18AM EDT | 1,280.00 | 1,148.51 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOGL230317C01300000 | 2022-06-13 9:30AM EDT | 1,300.00 | 903.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOGL230317C01320000 | 2022-07-08 11:18AM EDT | 1,320.00 | 1,111.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230317C01340000 | 2022-06-13 9:35AM EDT | 1,340.00 | 883.00 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| GOOGL230317C01360000 | 2022-04-19 3:14PM EDT | 1,360.00 | 1,281.24 | 899.00 | 917.50 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230317C01380000 | 2022-05-06 10:09AM EDT | 1,380.00 | 987.10 | 956.50 | 974.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01400000 | 2022-06-02 10:12AM EDT | 1,400.00 | 957.48 | 828.50 | 846.20 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230317C01420000 | 2022-06-07 10:41AM EDT | 1,420.00 | 987.90 | 985.10 | 1,000.60 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230317C01440000 | 2022-04-19 3:19PM EDT | 1,440.00 | 1,209.71 | 829.00 | 847.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230317C01460000 | 2022-06-08 12:00PM EDT | 1,460.00 | 957.13 | 977.50 | 995.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01480000 | 2022-04-19 3:19PM EDT | 1,480.00 | 1,173.00 | 795.00 | 813.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01500000 | 2022-06-07 2:30PM EDT | 1,500.00 | 910.42 | 931.90 | 946.50 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL230317C01520000 | 2022-02-14 1:48PM EDT | 1,520.00 | 1,254.60 | 1,203.10 | 1,213.90 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01540000 | 2022-05-13 9:30AM EDT | 1,540.00 | 827.40 | 761.00 | 777.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01550000 | 2022-05-16 12:07AM EDT | 1,550.00 | 819.00 | 750.00 | 768.80 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01580000 | 2022-05-13 9:30AM EDT | 1,580.00 | 794.10 | 727.50 | 744.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230317C01600000 | 2022-05-27 2:57PM EDT | 1,600.00 | 725.08 | 827.50 | 845.10 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL230317C01620000 | 2022-05-25 9:49AM EDT | 1,620.00 | 586.87 | 742.60 | 757.30 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL230317C01640000 | 2022-02-17 2:59PM EDT | 1,640.00 | 1,111.20 | 1,145.90 | 1,156.20 | 0.00 | - | 2 | 27 | 0.00% |
| GOOGL230317C01650000 | 2022-01-25 1:34PM EDT | 1,650.00 | 965.28 | 1,062.00 | 1,080.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230317C01660000 | 2022-02-16 4:56PM EDT | 1,660.00 | 1,160.00 | 1,127.90 | 1,138.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01680000 | 2022-07-13 2:42PM EDT | 1,680.00 | 666.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| GOOGL230317C01700000 | 2022-07-14 10:43AM EDT | 1,700.00 | 608.91 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| GOOGL230317C01720000 | 2022-07-14 10:34AM EDT | 1,720.00 | 585.64 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOGL230317C01740000 | 2022-07-14 10:43AM EDT | 1,740.00 | 577.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01750000 | 2022-07-14 12:22PM EDT | 1,750.00 | 577.28 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| GOOGL230317C01760000 | 2022-07-14 10:55AM EDT | 1,760.00 | 568.63 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOGL230317C01780000 | 2022-07-14 10:34AM EDT | 1,780.00 | 540.04 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01800000 | 2022-07-14 1:04PM EDT | 1,800.00 | 528.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GOOGL230317C01820000 | 2022-07-13 2:21PM EDT | 1,820.00 | 549.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01840000 | 2022-07-13 2:24PM EDT | 1,840.00 | 536.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOGL230317C01850000 | 2022-07-13 3:07PM EDT | 1,850.00 | 530.95 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| GOOGL230317C01860000 | 2022-07-13 3:08PM EDT | 1,860.00 | 523.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GOOGL230317C01880000 | 2022-07-13 3:09PM EDT | 1,880.00 | 506.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| GOOGL230317C01900000 | 2022-07-15 12:33PM EDT | 1,900.00 | 483.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| GOOGL230317C01920000 | 2022-07-13 3:15PM EDT | 1,920.00 | 482.85 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| GOOGL230317C01940000 | 2022-07-01 9:32AM EDT | 1,940.00 | 404.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOGL230317C01950000 | 2022-07-13 10:13AM EDT | 1,950.00 | 473.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOGL230317C01960000 | 2022-07-13 10:15AM EDT | 1,960.00 | 466.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOGL230317C01980000 | 2022-07-13 3:23PM EDT | 1,980.00 | 439.98 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| GOOGL230317C02000000 | 2022-07-15 12:24PM EDT | 2,000.00 | 416.08 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| GOOGL230317C02050000 | 2022-06-16 3:30PM EDT | 2,050.00 | 327.48 | 377.20 | 390.10 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL230317C02100000 | 2022-07-05 12:42PM EDT | 2,100.00 | 346.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| GOOGL230317C02150000 | 2022-07-06 12:29PM EDT | 2,150.00 | 356.82 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| GOOGL230317C02200000 | 2022-06-27 3:48PM EDT | 2,200.00 | 358.85 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| GOOGL230317C02250000 | 2022-07-08 3:23PM EDT | 2,250.00 | 370.65 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| GOOGL230317C02300000 | 2022-07-13 2:46PM EDT | 2,300.00 | 255.70 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| GOOGL230317C02350000 | 2022-07-13 3:31PM EDT | 2,350.00 | 225.77 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| GOOGL230317C02400000 | 2022-07-15 9:31AM EDT | 2,400.00 | 209.27 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 50.00% |
| GOOGL230317C02450000 | 2022-07-13 11:05AM EDT | 2,450.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 50.00% |
| GOOGL230317C02500000 | 2022-07-15 12:54PM EDT | 2,500.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| GOOGL230317C02550000 | 2022-07-13 3:31PM EDT | 2,550.00 | 148.88 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| GOOGL230317C02600000 | 2022-07-15 3:52PM EDT | 2,600.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GOOGL230317C02650000 | 2022-07-15 9:38AM EDT | 2,650.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| GOOGL230317C02700000 | 2022-07-15 3:52PM EDT | 2,700.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| GOOGL230317C02750000 | 2022-07-14 10:45AM EDT | 2,750.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 50.00% |
| GOOGL230317C02800000 | 2022-07-14 9:37AM EDT | 2,800.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 50.00% |
| GOOGL230317C02850000 | 2022-07-13 3:31PM EDT | 2,850.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| GOOGL230317C02900000 | 2022-07-14 12:04PM EDT | 2,900.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| GOOGL230317C02950000 | 2022-07-13 11:48AM EDT | 2,950.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| GOOGL230317C03000000 | 2022-07-14 10:19AM EDT | 3,000.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 50 | 391 | 50.00% |
| GOOGL230317C03050000 | 2022-07-14 2:43PM EDT | 3,050.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| GOOGL230317C03100000 | 2022-07-11 1:20PM EDT | 3,100.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| GOOGL230317C03150000 | 2022-07-15 9:49AM EDT | 3,150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| GOOGL230317C03200000 | 2022-07-15 12:03PM EDT | 3,200.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| GOOGL230317C03250000 | 2022-07-13 1:43PM EDT | 3,250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| GOOGL230317C03300000 | 2022-07-13 1:47PM EDT | 3,300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 50.00% |
| GOOGL230317C03350000 | 2022-07-13 1:47PM EDT | 3,350.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| GOOGL230317C03400000 | 2022-07-11 12:54PM EDT | 3,400.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 50.00% |
| GOOGL230317C03450000 | 2022-07-11 3:22PM EDT | 3,450.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| GOOGL230317C03500000 | 2022-07-15 9:38AM EDT | 3,500.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOGL230317C03550000 | 2022-07-13 12:13PM EDT | 3,550.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GOOGL230317C03600000 | 2022-07-15 3:39PM EDT | 3,600.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOGL230317C03650000 | 2022-06-27 12:52PM EDT | 3,650.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| GOOGL230317C03700000 | 2022-07-05 3:58PM EDT | 3,700.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| GOOGL230317C03750000 | 2022-05-26 12:11PM EDT | 3,750.00 | 9.60 | 12.50 | 20.50 | 0.00 | - | 2 | 96 | 322.55% |
| GOOGL230317C03800000 | 2022-07-05 12:29PM EDT | 3,800.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| GOOGL230317C03850000 | 2022-06-16 2:07PM EDT | 3,850.00 | 8.50 | 6.50 | 10.50 | 0.00 | - | 10 | 34 | 282.73% |
| GOOGL230317C03900000 | 2022-07-01 9:35AM EDT | 3,900.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| GOOGL230317C03950000 | 2022-06-29 10:54AM EDT | 3,950.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| GOOGL230317C04000000 | 2022-07-07 10:10AM EDT | 4,000.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| GOOGL230317C04050000 | 2022-07-06 10:20AM EDT | 4,050.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL230317C04100000 | 2022-06-30 12:37PM EDT | 4,100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 50.00% |
| GOOGL230317C04150000 | 2022-07-13 1:17PM EDT | 4,150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| GOOGL230317C04200000 | 2022-07-06 2:40PM EDT | 4,200.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| GOOGL230317C04300000 | 2022-07-06 3:19PM EDT | 4,300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOGL230317C04400000 | 2022-07-15 9:43AM EDT | 4,400.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| GOOGL230317C04500000 | 2022-07-15 3:56PM EDT | 4,500.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 760 | 50.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317P00050000 | 2022-09-29 10:14AM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL230317P00052000 | 2022-09-23 9:39AM EDT | 52.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL230317P00053000 | 2022-09-30 1:01PM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL230317P00054000 | 2022-09-30 2:17PM EDT | 54.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL230317P00055000 | 2022-09-30 9:54AM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL230317P00056000 | 2022-10-03 11:25AM EDT | 56.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL230317P00057000 | 2022-09-15 12:51PM EDT | 57.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL230317P00058000 | 2022-07-19 2:56PM EDT | 58.00 | 0.45 | 0.29 | 0.35 | 0.00 | - | 2 | 20 | 44.73% |
| GOOGL230317P00059000 | 2022-09-29 11:31AM EDT | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL230317P00060000 | 2022-10-03 10:59AM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL230317P00061000 | 2022-09-30 9:54AM EDT | 61.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL230317P00062000 | 2022-10-03 11:01AM EDT | 62.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL230317P00063000 | 2022-10-03 11:04AM EDT | 63.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL230317P00064000 | 2022-10-03 3:21PM EDT | 64.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL230317P00065000 | 2022-10-03 10:42AM EDT | 65.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL230317P00066000 | 2022-10-03 2:44PM EDT | 66.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL230317P00067000 | 2022-09-29 10:15AM EDT | 67.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL230317P00068000 | 2022-09-30 12:54PM EDT | 68.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL230317P00069000 | 2022-09-30 12:54PM EDT | 69.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL230317P00070000 | 2022-10-03 3:53PM EDT | 70.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOGL230317P00071000 | 2022-09-30 12:55PM EDT | 71.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL230317P00072000 | 2022-09-30 1:02PM EDT | 72.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOGL230317P00073000 | 2022-09-30 1:42PM EDT | 73.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GOOGL230317P00074000 | 2022-10-03 10:45AM EDT | 74.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL230317P00075000 | 2022-10-03 1:53PM EDT | 75.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL230317P00076000 | 2022-10-03 12:32PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL230317P00077000 | 2022-09-30 1:00PM EDT | 77.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOGL230317P00077500 | 2022-10-03 11:02AM EDT | 77.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317P00078000 | 2022-10-03 11:26AM EDT | 78.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOGL230317P00079000 | 2022-10-03 3:50PM EDT | 79.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOGL230317P00080000 | 2022-10-03 2:21PM EDT | 80.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL230317P00081000 | 2022-10-03 10:38AM EDT | 81.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL230317P00082000 | 2022-10-03 10:00AM EDT | 82.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL230317P00082500 | 2022-10-03 1:01PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOGL230317P00083000 | 2022-10-03 11:43AM EDT | 83.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GOOGL230317P00084000 | 2022-10-03 10:01AM EDT | 84.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL230317P00085000 | 2022-10-03 1:48PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL230317P00086000 | 2022-10-03 3:42PM EDT | 86.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL230317P00087000 | 2022-10-03 2:36PM EDT | 87.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GOOGL230317P00087500 | 2022-10-03 3:50PM EDT | 87.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL230317P00088000 | 2022-10-03 3:41PM EDT | 88.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOGL230317P00089000 | 2022-10-03 2:18PM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOGL230317P00090000 | 2022-10-03 3:49PM EDT | 90.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| GOOGL230317P00091000 | 2022-10-03 12:57PM EDT | 91.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOGL230317P00092000 | 2022-10-03 3:23PM EDT | 92.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL230317P00092500 | 2022-10-03 3:54PM EDT | 92.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOGL230317P00093000 | 2022-10-03 12:30PM EDT | 93.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| GOOGL230317P00094000 | 2022-10-03 3:21PM EDT | 94.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| GOOGL230317P00095000 | 2022-10-03 2:23PM EDT | 95.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOGL230317P00096000 | 2022-10-03 12:20PM EDT | 96.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| GOOGL230317P00097000 | 2022-10-03 3:53PM EDT | 97.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| GOOGL230317P00097500 | 2022-10-03 12:57PM EDT | 97.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| GOOGL230317P00098000 | 2022-10-03 1:15PM EDT | 98.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| GOOGL230317P00099000 | 2022-10-03 3:56PM EDT | 99.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GOOGL230317P00100000 | 2022-10-03 3:14PM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| GOOGL230317P00102500 | 2022-10-03 11:47AM EDT | 102.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL230317P00105000 | 2022-10-03 1:47PM EDT | 105.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| GOOGL230317P00107500 | 2022-09-30 3:50PM EDT | 107.50 | 15.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230317P00109750 | 2022-09-27 12:44PM EDT | 109.75 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00110000 | 2022-10-03 12:43PM EDT | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230317P00110250 | 2022-09-29 12:28PM EDT | 110.25 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00110500 | 2022-09-26 1:34PM EDT | 110.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GOOGL230317P00110750 | 2022-09-30 9:40AM EDT | 110.75 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00111000 | 2022-09-29 3:52PM EDT | 111.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317P00111250 | 2022-09-26 9:36AM EDT | 111.25 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230317P00111500 | 2022-09-28 1:55PM EDT | 111.50 | 15.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P00111750 | 2022-09-30 1:53PM EDT | 111.75 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00112000 | 2022-09-30 1:53PM EDT | 112.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00112250 | 2022-09-22 10:45AM EDT | 112.25 | 15.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317P00112500 | 2022-10-03 11:22AM EDT | 112.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317P00112750 | 2022-09-22 9:47AM EDT | 112.75 | 16.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GOOGL230317P00113000 | 2022-09-22 10:40AM EDT | 113.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P00113250 | 2022-09-12 3:44PM EDT | 113.25 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317P00113500 | 2022-10-03 11:45AM EDT | 113.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00113750 | 2022-09-23 3:13PM EDT | 113.75 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00114000 | 2022-09-30 10:07AM EDT | 114.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230317P00114250 | 2022-09-29 3:36PM EDT | 114.25 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317P00114500 | 2022-09-30 10:02AM EDT | 114.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P00114750 | 2022-09-23 2:55PM EDT | 114.75 | 19.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL230317P00115000 | 2022-10-03 9:48AM EDT | 115.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230317P00115250 | 2022-09-30 10:06AM EDT | 115.25 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL230317P00115500 | 2022-09-30 10:07AM EDT | 115.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317P00115750 | 2022-10-03 11:48AM EDT | 115.75 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00116000 | 2022-09-30 3:55PM EDT | 116.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL230317P00116250 | 2022-09-30 10:07AM EDT | 116.25 | 20.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL230317P00116500 | 2022-10-03 11:14AM EDT | 116.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00116750 | 2022-09-30 10:08AM EDT | 116.75 | 21.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL230317P00117000 | 2022-10-03 2:36PM EDT | 117.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOGL230317P00117250 | 2022-09-30 3:57PM EDT | 117.25 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230317P00117500 | 2022-09-30 3:57PM EDT | 117.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL230317P00117750 | 2022-09-30 3:12PM EDT | 117.75 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL230317P00118000 | 2022-09-30 3:38PM EDT | 118.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL230317P00118250 | 2022-09-30 3:44PM EDT | 118.25 | 23.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOGL230317P00118500 | 2022-09-30 3:08PM EDT | 118.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOGL230317P00118750 | 2022-09-30 2:46PM EDT | 118.75 | 23.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOGL230317P00119000 | 2022-09-30 2:32PM EDT | 119.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL230317P00119250 | 2022-09-30 1:20PM EDT | 119.25 | 23.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GOOGL230317P00119500 | 2022-09-30 10:55AM EDT | 119.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOGL230317P00119750 | 2022-09-30 10:55AM EDT | 119.75 | 23.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GOOGL230317P00120000 | 2022-09-30 2:59PM EDT | 120.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOGL230317P00120250 | 2022-10-03 2:18PM EDT | 120.25 | 22.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL230317P00120500 | 2022-10-03 2:17PM EDT | 120.50 | 23.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOGL230317P00122500 | 2022-10-03 12:57PM EDT | 122.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230317P00125000 | 2022-10-03 1:07PM EDT | 125.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL230317P00127500 | 2022-09-27 1:31PM EDT | 127.50 | 30.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL230317P00130000 | 2022-10-03 3:11PM EDT | 130.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL230317P00132500 | 2022-09-30 9:39AM EDT | 132.50 | 35.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL230317P00135000 | 2022-10-03 11:10AM EDT | 135.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL230317P00137500 | 2022-10-03 9:57AM EDT | 137.50 | 40.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P00140000 | 2022-09-30 11:17AM EDT | 140.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P00142500 | 2022-09-30 3:26PM EDT | 142.50 | 46.35 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| GOOGL230317P00145000 | 2022-09-30 3:34PM EDT | 145.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| GOOGL230317P00147500 | 2022-09-30 3:53PM EDT | 147.50 | 51.55 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| GOOGL230317P00150000 | 2022-10-03 3:40PM EDT | 150.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00152500 | 2022-09-30 9:38AM EDT | 152.50 | 55.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317P00155000 | 2022-10-03 10:04AM EDT | 155.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230317P00157500 | 2022-08-10 12:36PM EDT | 157.50 | 37.75 | 47.00 | 48.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL230317P00160000 | 2022-09-28 1:40PM EDT | 160.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL230317P00162500 | 2022-08-15 12:01AM EDT | 162.50 | 35.95 | 46.40 | 59.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00165000 | 2022-08-31 2:58PM EDT | 165.00 | 55.45 | 67.35 | 68.95 | 0.00 | - | 50 | 0 | 55.42% |
| GOOGL230317P00167500 | 2022-07-14 2:51PM EDT | 167.50 | 57.00 | 45.25 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00170000 | 2022-07-27 3:59PM EDT | 170.00 | 56.30 | 58.95 | 60.40 | 0.00 | - | 400 | 0 | 0.00% |
| GOOGL230317P00172500 | 2022-07-14 3:16PM EDT | 172.50 | 61.96 | 50.45 | 51.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00175000 | 2022-07-14 1:01PM EDT | 175.00 | 65.45 | 52.70 | 54.15 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00177500 | 2022-07-15 10:00AM EDT | 177.50 | 65.56 | 55.20 | 56.65 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00180000 | 2022-08-15 12:01AM EDT | 180.00 | 64.14 | 63.50 | 78.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00182500 | 2022-08-15 12:01AM EDT | 182.50 | 49.75 | 66.00 | 80.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00185000 | 2022-08-15 12:01AM EDT | 185.00 | 45.82 | 68.50 | 83.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00187500 | 2022-08-15 12:01AM EDT | 187.50 | 48.35 | 71.00 | 85.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00190000 | 2022-07-14 3:38PM EDT | 190.00 | 79.35 | 67.75 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00192500 | 2022-08-15 12:01AM EDT | 192.50 | 76.88 | 76.00 | 90.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00195000 | 2022-08-15 12:01AM EDT | 195.00 | 54.82 | 78.50 | 93.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00200000 | 2022-09-02 1:10PM EDT | 200.00 | 91.20 | 102.00 | 106.60 | 0.00 | - | 20 | 0 | 77.95% |
| GOOGL230317P00202500 | 2022-08-15 12:01AM EDT | 202.50 | 62.13 | 86.00 | 100.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00205000 | 2022-08-15 12:01AM EDT | 205.00 | 67.92 | 88.50 | 103.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00207500 | 2022-08-15 12:01AM EDT | 207.50 | 69.60 | 91.00 | 105.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00210000 | 2022-08-15 12:01AM EDT | 210.00 | 94.10 | 93.50 | 108.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00215000 | 2022-08-15 12:01AM EDT | 215.00 | 101.47 | 98.50 | 113.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00220000 | 2022-08-15 12:01AM EDT | 220.00 | 88.43 | 103.50 | 118.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00225000 | 2022-08-15 9:40AM EDT | 225.00 | 103.35 | 119.50 | 121.30 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P01000000 | 2022-07-07 9:54AM EDT | 1,000.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GOOGL230317P01060000 | 2022-06-06 12:54PM EDT | 1,060.00 | 7.80 | 6.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P01080000 | 2022-06-16 11:49AM EDT | 1,080.00 | 13.60 | 6.10 | 10.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230317P01100000 | 2022-06-28 9:42AM EDT | 1,100.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL230317P01120000 | 2022-06-29 12:05PM EDT | 1,120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230317P01160000 | 2022-06-21 12:50PM EDT | 1,160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P01200000 | 2022-06-27 10:07AM EDT | 1,200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL230317P01240000 | 2022-06-17 2:15PM EDT | 1,240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317P01280000 | 2022-06-27 10:02AM EDT | 1,280.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL230317P01300000 | 2022-07-06 3:06PM EDT | 1,300.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL230317P01320000 | 2022-07-06 9:38AM EDT | 1,320.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P01340000 | 2022-04-12 1:22PM EDT | 1,340.00 | 14.60 | 26.90 | 36.50 | 0.00 | - | 2 | 33 | 0.00% |
| GOOGL230317P01360000 | 2022-05-31 12:03PM EDT | 1,360.00 | 24.10 | 26.10 | 28.30 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL230317P01380000 | 2022-03-22 10:25AM EDT | 1,380.00 | 12.20 | 10.80 | 20.80 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230317P01400000 | 2022-04-26 2:36PM EDT | 1,400.00 | 29.08 | 31.80 | 39.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230317P01420000 | 2022-06-23 11:30AM EDT | 1,420.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230317P01440000 | 2022-03-28 9:57AM EDT | 1,440.00 | 14.35 | 29.50 | 38.80 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL230317P01460000 | 2022-06-10 9:35AM EDT | 1,460.00 | 37.25 | 23.90 | 26.70 | 0.00 | - | 2 | 32 | 0.00% |
| GOOGL230317P01480000 | 2022-06-08 12:48PM EDT | 1,480.00 | 32.00 | 25.40 | 28.30 | 0.00 | - | 25 | 25 | 0.00% |
| GOOGL230317P01500000 | 2022-07-15 11:17AM EDT | 1,500.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| GOOGL230317P01520000 | 2022-05-16 12:35PM EDT | 1,520.00 | 44.01 | 42.00 | 52.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230317P01550000 | 2022-04-11 12:37PM EDT | 1,550.00 | 28.12 | 51.20 | 57.40 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230317P01560000 | 2022-07-05 2:24PM EDT | 1,560.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL230317P01580000 | 2022-06-23 11:33AM EDT | 1,580.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230317P01600000 | 2022-07-08 10:05AM EDT | 1,600.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL230317P01620000 | 2022-04-13 10:40AM EDT | 1,620.00 | 34.57 | 52.50 | 61.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL230317P01640000 | 2022-06-17 3:57PM EDT | 1,640.00 | 71.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOGL230317P01650000 | 2022-07-15 9:42AM EDT | 1,650.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GOOGL230317P01680000 | 2022-07-12 12:20PM EDT | 1,680.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| GOOGL230317P01700000 | 2022-07-13 2:00PM EDT | 1,700.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL230317P01720000 | 2022-06-27 10:02AM EDT | 1,720.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230317P01740000 | 2022-06-08 12:46PM EDT | 1,740.00 | 66.00 | 53.40 | 58.50 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL230317P01750000 | 2022-06-24 9:32AM EDT | 1,750.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| GOOGL230317P01760000 | 2022-05-25 1:49PM EDT | 1,760.00 | 115.70 | 57.30 | 71.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230317P01780000 | 2022-07-05 10:26AM EDT | 1,780.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| GOOGL230317P01800000 | 2022-07-01 3:40PM EDT | 1,800.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| GOOGL230317P01820000 | 2022-07-05 10:50AM EDT | 1,820.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230317P01840000 | 2022-07-13 1:57PM EDT | 1,840.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL230317P01850000 | 2022-07-15 11:27AM EDT | 1,850.00 | 92.53 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GOOGL230317P01860000 | 2022-07-13 11:48AM EDT | 1,860.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GOOGL230317P01880000 | 2022-07-13 11:48AM EDT | 1,880.00 | 105.12 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL230317P01900000 | 2022-07-14 2:20PM EDT | 1,900.00 | 116.67 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| GOOGL230317P01920000 | 2022-07-14 12:30PM EDT | 1,920.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| GOOGL230317P01940000 | 2022-07-13 11:49AM EDT | 1,940.00 | 120.89 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| GOOGL230317P01950000 | 2022-07-13 3:05PM EDT | 1,950.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| GOOGL230317P01960000 | 2022-07-13 1:52PM EDT | 1,960.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL230317P01980000 | 2022-07-13 11:52AM EDT | 1,980.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL230317P02000000 | 2022-07-15 2:37PM EDT | 2,000.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 6 | 641 | 0.00% |
| GOOGL230317P02050000 | 2022-07-15 10:24AM EDT | 2,050.00 | 152.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GOOGL230317P02100000 | 2022-07-15 1:55PM EDT | 2,100.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| GOOGL230317P02150000 | 2022-07-15 10:24AM EDT | 2,150.00 | 189.88 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| GOOGL230317P02200000 | 2022-07-15 3:14PM EDT | 2,200.00 | 218.25 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GOOGL230317P02250000 | 2022-07-12 3:59PM EDT | 2,250.00 | 225.30 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| GOOGL230317P02300000 | 2022-07-13 3:46PM EDT | 2,300.00 | 270.83 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GOOGL230317P02350000 | 2022-07-14 11:41AM EDT | 2,350.00 | 307.61 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| GOOGL230317P02400000 | 2022-07-15 3:38PM EDT | 2,400.00 | 322.60 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| GOOGL230317P02450000 | 2022-07-15 3:04PM EDT | 2,450.00 | 351.70 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| GOOGL230317P02500000 | 2022-07-14 2:18PM EDT | 2,500.00 | 397.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| GOOGL230317P02550000 | 2022-06-23 11:45AM EDT | 2,550.00 | 419.66 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| GOOGL230317P02600000 | 2022-07-11 1:00PM EDT | 2,600.00 | 397.36 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| GOOGL230317P02650000 | 2022-06-08 1:59PM EDT | 2,650.00 | 426.62 | 385.70 | 398.20 | 0.00 | - | 2 | 203 | 0.00% |
| GOOGL230317P02700000 | 2022-06-28 10:31AM EDT | 2,700.00 | 491.17 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| GOOGL230317P02750000 | 2022-06-14 10:36AM EDT | 2,750.00 | 658.59 | 580.60 | 593.20 | 0.00 | - | 1 | 152 | 0.00% |
| GOOGL230317P02800000 | 2022-06-23 9:30AM EDT | 2,800.00 | 601.17 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| GOOGL230317P02850000 | 2022-06-30 9:36AM EDT | 2,850.00 | 697.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| GOOGL230317P02900000 | 2022-07-06 9:32AM EDT | 2,900.00 | 670.00 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 0.00% |
| GOOGL230317P02950000 | 2022-06-23 2:32PM EDT | 2,950.00 | 746.57 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| GOOGL230317P03000000 | 2022-06-21 10:46AM EDT | 3,000.00 | 782.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| GOOGL230317P03050000 | 2022-07-15 1:17PM EDT | 3,050.00 | 832.45 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GOOGL230317P03100000 | 2022-07-15 9:52AM EDT | 3,100.00 | 885.73 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GOOGL230317P03150000 | 2022-07-14 2:51PM EDT | 3,150.00 | 945.12 | 0.00 | 0.00 | 0.00 | - | 36 | 85 | 0.00% |
| GOOGL230317P03200000 | 2022-07-14 3:16PM EDT | 3,200.00 | 992.86 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| GOOGL230317P03250000 | 2022-04-11 3:23PM EDT | 3,250.00 | 719.02 | 986.50 | 1,006.00 | 0.00 | - | 6 | 20 | 0.00% |
| GOOGL230317P03300000 | 2022-07-14 1:20PM EDT | 3,300.00 | 1,105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230317P03350000 | 2022-07-14 2:51PM EDT | 3,350.00 | 1,139.99 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| GOOGL230317P03400000 | 2022-07-15 9:52AM EDT | 3,400.00 | 1,177.67 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GOOGL230317P03450000 | 2022-07-14 3:16PM EDT | 3,450.00 | 1,239.24 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| GOOGL230317P03500000 | 2022-07-14 1:01PM EDT | 3,500.00 | 1,309.01 | 0.00 | 0.00 | 0.00 | - | 24 | 12 | 0.00% |
| GOOGL230317P03550000 | 2022-07-15 10:00AM EDT | 3,550.00 | 1,311.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P03600000 | 2022-05-17 1:59PM EDT | 3,600.00 | 1,282.70 | 1,471.00 | 1,489.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P03650000 | 2022-02-14 3:29PM EDT | 3,650.00 | 994.90 | 1,013.60 | 1,023.80 | 0.00 | - | 7 | 86 | 0.00% |
| GOOGL230317P03700000 | 2022-04-05 1:54PM EDT | 3,700.00 | 916.35 | 1,357.50 | 1,377.00 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL230317P03750000 | 2022-03-24 3:35PM EDT | 3,750.00 | 966.90 | 1,357.50 | 1,376.00 | 0.00 | - | 15 | 15 | 0.00% |
| GOOGL230317P03800000 | 2022-07-14 3:38PM EDT | 3,800.00 | 1,587.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL230317P03850000 | 2022-06-03 9:30AM EDT | 3,850.00 | 1,537.50 | 1,667.80 | 1,685.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P03900000 | 2022-03-25 1:53PM EDT | 3,900.00 | 1,096.40 | 1,504.00 | 1,523.00 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230317P04000000 | 2022-05-13 11:56AM EDT | 4,000.00 | 1,664.00 | 1,767.00 | 1,786.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P04050000 | 2022-03-28 11:01AM EDT | 4,050.00 | 1,242.50 | 1,747.00 | 1,768.00 | 0.00 | - | 120 | 54 | 0.00% |
| GOOGL230317P04100000 | 2022-02-14 1:02AM EDT | 4,100.00 | 1,358.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P04150000 | 2022-02-14 1:02AM EDT | 4,150.00 | 1,392.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P04200000 | 2022-04-28 9:32AM EDT | 4,200.00 | 1,882.00 | 1,944.00 | 1,963.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P04300000 | 2022-05-31 11:17AM EDT | 4,300.00 | 2,029.38 | 2,085.00 | 2,101.80 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P04400000 | 2022-03-04 11:34AM EDT | 4,400.00 | 1,768.53 | 1,590.80 | 1,607.80 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL230317P04500000 | 2022-02-18 3:19PM EDT | 4,500.00 | 1,876.62 | 1,769.00 | 1,786.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
