UK markets close in 1 hour 12 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.64+0.70 (+0.72%)
As of 10:18AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230317C000450002023-01-12 1:52PM EST45.0046.7851.3052.800.00-6090104.30%
GOOGL230317C000500002023-01-26 3:34PM EST50.0047.7646.3547.950.00-1127101.66%
GOOGL230317C000520002023-01-30 9:30AM EST52.0047.9044.5046.500.00-141118.21%
GOOGL230317C000530002022-12-23 11:23AM EST53.0036.4544.9546.200.00-717117.38%
GOOGL230317C000540002022-12-23 10:28AM EST54.0035.5544.0545.200.00-629115.77%
GOOGL230317C000550002023-01-20 12:19PM EST55.0042.5041.4543.450.00-227107.72%
GOOGL230317C000560002022-12-22 10:12AM EST56.0032.0541.9542.950.00--14104.88%
GOOGL230317C000570002022-12-22 11:07AM EST57.0031.3541.0542.200.00-616106.89%
GOOGL230317C000580002022-12-23 9:50AM EST58.0030.7040.1040.850.00-137100.00%
GOOGL230317C000590002022-12-22 11:46AM EST59.0029.1038.9540.250.00-1818100.59%
GOOGL230317C000600002023-01-19 3:43PM EST60.0033.5535.6537.900.00-21774.51%
GOOGL230317C000610002022-12-28 3:20PM EST61.0026.2037.4539.600.00-2158114.33%
GOOGL230317C000620002023-01-09 9:59AM EST62.0027.8534.5535.900.00-110270.12%
GOOGL230317C000630002023-01-17 11:29AM EST63.0028.3533.6535.150.00-410077.59%
GOOGL230317C000640002023-01-18 3:43PM EST64.0027.6432.6033.900.00-198465.92%
GOOGL230317C000650002023-01-17 9:30AM EST65.0027.7431.5033.350.00-329278.56%
GOOGL230317C000660002022-12-23 12:36PM EST66.0024.6532.2533.000.00-1320382.57%
GOOGL230317C000670002023-01-26 3:44PM EST67.0030.9628.9031.050.00-524465.33%
GOOGL230317C000680002022-12-23 12:09PM EST68.0022.5530.0031.500.00-643680.08%
GOOGL230317C000690002023-01-06 10:23AM EST69.0018.3027.0529.050.00-611061.04%
GOOGL230317C000700002023-01-30 1:13PM EST70.0027.6326.0028.100.00-2041460.40%
GOOGL230317C000710002023-01-06 12:06PM EST71.0017.0525.7527.100.00-613958.30%
GOOGL230317C000720002022-12-30 3:10PM EST72.0017.4426.5028.850.00-105384.72%
GOOGL230317C000730002023-01-09 1:28PM EST73.0018.5823.9025.200.00-13456.64%
GOOGL230317C000740002023-01-18 3:43PM EST74.0018.2122.1024.250.00-117055.66%
GOOGL230317C000750002023-01-30 3:42PM EST75.0022.8522.0523.900.00-2086265.33%
GOOGL230317C000760002023-01-03 11:11AM EST76.0015.4521.0022.350.00-29353.42%
GOOGL230317C000770002023-01-18 2:28PM EST77.0016.0020.1521.300.00-210050.29%
GOOGL230317C000775002023-01-06 12:07PM EST77.5011.6519.5021.050.00-62753.76%
GOOGL230317C000780002023-01-20 3:08PM EST78.0021.0019.1020.900.00-16958.11%
GOOGL230317C000790002023-01-26 1:59PM EST79.0019.1017.5020.100.00-212058.52%
GOOGL230317C000800002023-01-30 10:29AM EST80.0018.2516.9018.600.00-71,44848.98%
GOOGL230317C000810002023-01-25 9:31AM EST81.0015.3516.4017.750.00-188448.93%
GOOGL230317C000820002023-01-25 1:44PM EST82.0014.0415.5016.950.00-288549.32%
GOOGL230317C000825002023-01-17 10:41AM EST82.5010.9315.1016.250.00-123945.48%
GOOGL230317C000830002023-01-23 12:27PM EST83.0018.2014.7015.850.00-443545.68%
GOOGL230317C000840002023-01-25 12:40PM EST84.0012.2914.0015.000.00-180345.22%
GOOGL230317C000850002023-01-30 3:43PM EST85.0013.7513.0014.150.00-142,65844.58%
GOOGL230317C000860002023-01-25 12:23PM EST86.0010.8012.0513.850.00-195949.49%
GOOGL230317C000870002023-01-30 2:28PM EST87.0012.3011.3512.450.00-13,29842.85%
GOOGL230317C000875002023-01-24 12:36PM EST87.5012.8011.0012.000.00-51,92842.09%
GOOGL230317C000880002023-01-27 1:00PM EST88.0013.0510.4012.000.00-23,22845.61%
GOOGL230317C000890002023-01-30 10:34AM EST89.0010.589.6510.800.00-21,59641.07%
GOOGL230317C000900002023-01-31 9:30AM EST90.009.589.4510.30-0.12-1.24%15,96342.82%
GOOGL230317C000910002023-01-30 3:57PM EST91.008.858.509.450.00-42,09441.26%
GOOGL230317C000920002023-01-30 3:44PM EST92.008.308.208.600.00-122,32139.58%
GOOGL230317C000925002023-01-30 2:05PM EST92.508.287.758.450.00-313,24840.91%
GOOGL230317C000930002023-01-30 2:04PM EST93.007.907.257.900.00-681,38438.98%
GOOGL230317C000940002023-01-30 3:08PM EST94.006.956.557.200.00-1052,72738.18%
GOOGL230317C000950002023-01-30 3:47PM EST95.006.246.356.50-0.11-1.73%213,03837.20%
GOOGL230317C000960002023-01-30 3:55PM EST96.005.655.556.000.00-1091,98237.50%
GOOGL230317C000970002023-01-31 9:55AM EST97.005.405.105.40+0.25+4.85%696,43636.83%
GOOGL230317C000975002023-01-31 10:02AM EST97.505.005.005.05+0.15+3.09%241,96636.06%
GOOGL230317C000980002023-01-31 9:48AM EST98.004.954.704.80+0.30+6.45%524,18835.95%
GOOGL230317C000990002023-01-31 9:44AM EST99.004.454.254.35+0.20+4.71%252,55235.94%
GOOGL230317C001000002023-01-31 10:00AM EST100.003.883.753.85+0.18+4.86%2049,99735.33%
GOOGL230317C001025002023-01-31 9:59AM EST102.502.852.852.88+0.09+3.26%177,96534.84%
GOOGL230317C001050002023-01-31 10:00AM EST105.002.082.022.04+0.08+4.00%7316,01533.89%
GOOGL230317C001075002023-01-31 9:44AM EST107.501.501.441.46+0.08+5.63%83,57933.69%
GOOGL230317C001097502023-01-31 9:44AM EST109.751.091.071.08+0.01+0.93%11,89933.74%
GOOGL230317C001100002023-01-31 10:01AM EST110.001.031.011.03+0.03+3.00%2699,23533.59%
GOOGL230317C001102502023-01-31 9:59AM EST110.251.010.980.99+0.01+1.00%183233.55%
GOOGL230317C001105002023-01-31 9:44AM EST110.501.000.940.96+0.04+4.17%341,09033.59%
GOOGL230317C001107502023-01-30 3:28PM EST110.750.910.930.950.00-4664833.89%
GOOGL230317C001110002023-01-31 9:57AM EST111.000.930.880.89+0.06+6.90%11,11633.55%
GOOGL230317C001112502023-01-30 11:21AM EST111.250.860.840.850.00-1030133.45%
GOOGL230317C001115002023-01-30 11:56AM EST111.500.860.810.840.00-2182133.69%
GOOGL230317C001117502023-01-30 3:55PM EST111.750.810.800.820.00-8252533.84%
GOOGL230317C001120002023-01-31 9:30AM EST112.000.810.760.77+0.02+2.53%171,95433.55%
GOOGL230317C001122502023-01-30 3:53PM EST112.250.760.740.750.00-6866033.67%
GOOGL230317C001125002023-01-30 3:15PM EST112.500.760.710.72+0.06+8.57%145,50233.62%
GOOGL230317C001127502023-01-30 3:54PM EST112.750.710.690.700.00-2938833.69%
GOOGL230317C001130002023-01-31 9:48AM EST113.000.720.660.68+0.05+7.46%1468633.79%
GOOGL230317C001132502023-01-30 10:44AM EST113.250.590.640.650.00-334733.69%
GOOGL230317C001135002023-01-30 9:40AM EST113.500.660.620.630.00-1471433.77%
GOOGL230317C001137502023-01-30 3:55PM EST113.750.620.600.610.00-5058833.81%
GOOGL230317C001140002023-01-30 3:36PM EST114.000.600.590.600.00-1767134.01%
GOOGL230317C001142502023-01-31 9:46AM EST114.250.580.550.56+0.02+3.57%133833.72%
GOOGL230317C001145002023-01-30 3:49PM EST114.500.560.540.550.00-2678533.89%
GOOGL230317C001147502023-01-26 1:44PM EST114.750.430.530.540.00-1438234.06%
GOOGL230317C001150002023-01-31 9:56AM EST115.000.540.500.51+0.01+1.89%255,67933.89%
GOOGL230317C001152502023-01-30 3:58PM EST115.250.510.490.500.00-4140534.06%
GOOGL230317C001155002023-01-30 9:48AM EST115.500.520.470.490.00-121834.20%
GOOGL230317C001157502023-01-30 2:38PM EST115.750.470.460.470.00-1729234.18%
GOOGL230317C001160002023-01-30 3:57PM EST116.000.460.440.450.00-55992834.13%
GOOGL230317C001162502023-01-26 1:38PM EST116.250.350.420.430.00-1338734.08%
GOOGL230317C001165002023-01-31 9:50AM EST116.500.440.410.43-0.09-16.98%1469634.38%
GOOGL230317C001167502023-01-30 2:07PM EST116.750.420.400.420.00-1135434.52%
GOOGL230317C001170002023-01-30 12:58PM EST117.000.400.390.400.00-11276134.42%
GOOGL230317C001172502023-01-31 9:40AM EST117.250.390.370.38-0.12-23.53%1434434.33%
GOOGL230317C001175002023-01-30 3:32PM EST117.500.380.360.370.00-511,05134.42%
GOOGL230317C001177502023-01-30 3:09PM EST117.750.360.350.360.00-1149234.52%
GOOGL230317C001180002023-01-31 9:37AM EST118.000.380.340.36+0.01+2.70%11,76434.82%
GOOGL230317C001182502023-01-30 2:00PM EST118.250.350.330.340.00-3550634.67%
GOOGL230317C001185002023-01-30 1:17PM EST118.500.340.320.330.00-1144034.72%
GOOGL230317C001187502023-01-30 1:17PM EST118.750.330.320.330.00-1240035.01%
GOOGL230317C001190002023-01-30 2:30PM EST119.000.320.310.320.00-1274735.06%
GOOGL230317C001192502023-01-31 9:44AM EST119.250.320.290.30+0.02+6.67%147434.91%
GOOGL230317C001195002023-01-30 3:32PM EST119.500.300.280.290.00-1599334.91%
GOOGL230317C001197502023-01-30 3:46PM EST119.750.300.270.290.00-2856435.21%
GOOGL230317C001200002023-01-31 9:45AM EST120.000.280.280.28-0.01-3.45%63,56335.25%
GOOGL230317C001202502023-01-26 3:47PM EST120.250.220.260.280.00-367035.50%
GOOGL230317C001205002023-01-30 12:26PM EST120.500.270.250.260.00-177335.25%
GOOGL230317C001225002023-01-30 3:32PM EST122.500.220.200.220.00-683,42236.23%
GOOGL230317C001250002023-01-31 9:51AM EST125.000.180.170.180.00-155,62437.40%
GOOGL230317C001275002023-01-30 11:47AM EST127.500.140.130.140.00-12,42838.18%
GOOGL230317C001300002023-01-30 3:50PM EST130.000.130.110.120.00-364,43539.55%
GOOGL230317C001325002023-01-30 12:59PM EST132.500.100.090.100.00-203,02540.53%
GOOGL230317C001350002023-01-30 3:07PM EST135.000.090.080.090.00-115,91241.99%
GOOGL230317C001375002023-01-27 12:43PM EST137.500.070.070.080.00-14,03543.26%
GOOGL230317C001400002023-01-31 10:02AM EST140.000.070.060.070.00-34,26844.34%
GOOGL230317C001425002023-01-26 2:06PM EST142.500.040.050.060.00-33,85645.31%
GOOGL230317C001450002023-01-30 2:52PM EST145.000.050.040.050.00-13,20346.09%
GOOGL230317C001475002023-01-24 3:52PM EST147.500.030.040.050.00-11,12947.66%
GOOGL230317C001500002023-01-27 3:12PM EST150.000.040.040.040.00-2107,34048.05%
GOOGL230317C001525002023-01-23 11:08AM EST152.500.040.000.000.00-402,21825.00%
GOOGL230317C001550002023-01-23 2:17PM EST155.000.030.030.040.00-32,79550.59%
GOOGL230317C001575002023-01-12 12:33PM EST157.500.020.030.040.00-601,24651.95%
GOOGL230317C001600002023-01-30 3:38PM EST160.000.030.020.030.00-11,86351.56%
GOOGL230317C001625002023-01-24 1:01PM EST162.500.020.000.030.00-1401,60750.78%
GOOGL230317C001650002023-01-30 10:33AM EST165.000.030.020.030.00-52,27054.69%
GOOGL230317C001675002023-01-24 12:31PM EST167.500.020.020.030.00-1401,18655.86%
GOOGL230317C001700002023-01-31 10:02AM EST170.000.030.020.030.00-21,95257.03%
GOOGL230317C001725002023-01-20 2:10PM EST172.500.020.010.020.00-402,93455.47%
GOOGL230317C001750002023-01-20 10:25AM EST175.000.010.010.020.00-3101,45557.03%
GOOGL230317C001775002023-01-19 10:53AM EST177.500.010.010.020.00-6052658.20%
GOOGL230317C001800002023-01-30 10:08AM EST180.000.020.010.020.00-2660959.38%
GOOGL230317C001825002023-01-23 3:29PM EST182.500.010.010.020.00-1674960.55%
GOOGL230317C001850002023-01-23 3:29PM EST185.000.010.010.020.00-81,43961.72%
GOOGL230317C001875002023-01-25 1:59PM EST187.500.010.010.020.00-11,93062.50%
GOOGL230317C001900002022-12-23 10:13AM EST190.000.020.000.250.00-397280.08%
GOOGL230317C001925002023-01-20 11:58AM EST192.500.010.010.020.00-10077764.84%
GOOGL230317C001950002023-01-23 10:21AM EST195.000.020.010.020.00-13,48566.41%
GOOGL230317C001975002023-01-27 2:14PM EST197.500.010.010.020.00-187767.19%
GOOGL230317C002000002023-01-30 9:30AM EST200.000.010.000.010.00-1548,95962.50%
GOOGL230317C002025002023-01-04 9:51AM EST202.500.010.000.010.00-1613762.50%
GOOGL230317C002050002023-01-20 1:50PM EST205.000.010.000.010.00-12,55064.06%
GOOGL230317C002075002023-01-30 9:31AM EST207.500.010.001.030.00-101,536108.50%
GOOGL230317C002100002023-01-30 11:42AM EST210.000.010.000.010.00-304,03365.63%
GOOGL230317C002150002023-01-30 11:42AM EST215.000.010.000.010.00-302,00468.75%
GOOGL230317C002200002022-12-07 2:51PM EST220.000.010.000.020.00-54,29873.44%
GOOGL230317C002250002022-12-30 9:30AM EST225.000.010.000.010.00-117,44471.88%
GOOGL230317C010000002022-07-05 12:21PM EST1,000.001,258.460.000.000.00-1450.00%
GOOGL230317C010400002022-07-07 9:26AM EST1,040.001,319.020.000.000.00--050.00%
GOOGL230317C010800002022-05-31 8:31AM EST1,080.001,216.901,113.101,128.700.00--10.00%
GOOGL230317C011000002022-06-14 9:47AM EST1,100.001,078.881,135.501,152.800.00-110.00%
GOOGL230317C012400002022-05-19 11:33AM EST1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 8:35AM EST1,260.00954.000.000.000.00--150.00%
GOOGL230317C012800002022-07-08 10:18AM EST1,280.001,148.510.000.000.00-24550.00%
GOOGL230317C013000002022-06-13 8:30AM EST1,300.00903.800.000.000.00-11450.00%
GOOGL230317C013200002022-07-08 10:18AM EST1,320.001,111.600.000.000.00-2250.00%
GOOGL230317C013400002022-06-13 8:35AM EST1,340.00883.000.000.000.00-8550.00%
GOOGL230317C013600002022-04-19 2:14PM EST1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 9:09AM EST1,380.00987.10956.50974.400.00-110.00%
GOOGL230317C014000002022-06-02 9:12AM EST1,400.00957.48828.50846.200.00-1110.00%
GOOGL230317C014200002022-06-07 9:41AM EST1,420.00987.90985.101,000.600.00-130.00%
GOOGL230317C014400002022-04-19 2:19PM EST1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 11:00AM EST1,460.00957.13977.50995.500.00-110.00%
GOOGL230317C014800002022-04-19 2:19PM EST1,480.001,173.00795.00813.500.00--10.00%
GOOGL230317C015000002022-06-07 1:30PM EST1,500.00910.42931.90946.500.00-1370.00%
GOOGL230317C015200002022-02-14 12:48PM EST1,520.001,254.601,203.101,213.900.00--10.00%
GOOGL230317C015400002022-05-13 8:30AM EST1,540.00827.40761.00777.200.00-110.00%
GOOGL230317C015500002022-05-15 11:07PM EST1,550.00819.00750.00768.800.00--10.00%
GOOGL230317C015800002022-05-13 8:30AM EST1,580.00794.10727.50744.100.00-120.00%
GOOGL230317C016000002022-05-27 1:57PM EST1,600.00725.08827.50845.100.00-1600.00%
GOOGL230317C016200002022-05-25 8:49AM EST1,620.00586.87742.60757.300.00-2500.00%
GOOGL230317C016400002022-02-17 1:59PM EST1,640.001,111.201,145.901,156.200.00-2270.00%
GOOGL230317C016500002022-01-25 12:34PM EST1,650.00965.281,062.001,080.000.00-210.00%
GOOGL230317C016600002022-02-16 3:56PM EST1,660.001,160.001,127.901,138.200.00--10.00%
GOOGL230317C016800002022-07-13 1:42PM EST1,680.00666.450.000.000.00-21450.00%
GOOGL230317C017000002022-07-14 9:43AM EST1,700.00608.910.000.000.00-411100.00%
GOOGL230317C017200002022-07-14 9:34AM EST1,720.00585.640.000.000.00-3650.00%
GOOGL230317C017400002022-07-14 9:43AM EST1,740.00577.080.000.000.00-21350.00%
GOOGL230317C017500002022-07-14 11:22AM EST1,750.00577.280.000.000.00-412100.00%
GOOGL230317C017600002022-07-14 9:55AM EST1,760.00568.630.000.000.00-47100.00%
GOOGL230317C017800002022-07-14 9:34AM EST1,780.00540.040.000.000.00-213100.00%
GOOGL230317C018000002022-07-14 12:04PM EST1,800.00528.400.000.000.00-23150.00%
GOOGL230317C018200002022-07-13 1:21PM EST1,820.00549.650.000.000.00-21350.00%
GOOGL230317C018400002022-07-13 1:24PM EST1,840.00536.750.000.000.00-21650.00%
GOOGL230317C018500002022-07-13 2:07PM EST1,850.00530.950.000.000.00-22650.00%
GOOGL230317C018600002022-07-13 2:08PM EST1,860.00523.600.000.000.00-21550.00%
GOOGL230317C018800002022-07-13 2:09PM EST1,880.00506.450.000.000.00-51550.00%
GOOGL230317C019000002022-07-15 11:33AM EST1,900.00483.120.000.000.00-16950.00%
GOOGL230317C019200002022-07-13 2:15PM EST1,920.00482.850.000.000.00-41650.00%
GOOGL230317C019400002022-07-01 8:32AM EST1,940.00404.100.000.000.00-12350.00%
GOOGL230317C019500002022-07-13 9:13AM EST1,950.00473.600.000.000.00-12350.00%
GOOGL230317C019600002022-07-13 9:15AM EST1,960.00466.100.000.000.00-21750.00%
GOOGL230317C019800002022-07-13 2:23PM EST1,980.00439.980.000.000.00-42750.00%
GOOGL230317C020000002022-07-15 11:24AM EST2,000.00416.080.000.000.00-165550.00%
GOOGL230317C020500002022-06-16 2:30PM EST2,050.00327.48377.20390.100.00-1240.00%
GOOGL230317C021000002022-07-05 11:42AM EST2,100.00346.450.000.000.00-23950.00%
GOOGL230317C021500002022-07-06 11:29AM EST2,150.00356.820.000.000.00-25450.00%
GOOGL230317C022000002022-06-27 2:48PM EST2,200.00358.850.000.000.00-110650.00%
GOOGL230317C022500002022-07-08 2:23PM EST2,250.00370.650.000.000.00-114250.00%
GOOGL230317C023000002022-07-13 1:46PM EST2,300.00255.700.000.000.00-210950.00%
GOOGL230317C023500002022-07-13 2:31PM EST2,350.00225.770.000.000.00-34350.00%
GOOGL230317C024000002022-07-15 8:31AM EST2,400.00209.270.000.000.00-57450.00%
GOOGL230317C024500002022-07-13 10:05AM EST2,450.00201.000.000.000.00-77850.00%
GOOGL230317C025000002022-07-15 11:54AM EST2,500.00158.000.000.000.00-110850.00%
GOOGL230317C025500002022-07-13 2:31PM EST2,550.00148.880.000.000.00-14850.00%
GOOGL230317C026000002022-07-15 2:52PM EST2,600.00129.900.000.000.00-18950.00%
GOOGL230317C026500002022-07-15 8:38AM EST2,650.00124.770.000.000.00-19250.00%
GOOGL230317C027000002022-07-15 2:52PM EST2,700.00103.300.000.000.00-217850.00%
GOOGL230317C027500002022-07-14 9:45AM EST2,750.0086.800.000.000.00-411650.00%
GOOGL230317C028000002022-07-14 8:37AM EST2,800.0076.000.000.000.00-218350.00%
GOOGL230317C028500002022-07-13 2:31PM EST2,850.0075.930.000.000.00-39550.00%
GOOGL230317C029000002022-07-14 11:04AM EST2,900.0061.900.000.000.00-111250.00%
GOOGL230317C029500002022-07-13 10:48AM EST2,950.0064.420.000.000.00-210350.00%
GOOGL230317C030000002022-07-14 9:19AM EST3,000.0045.000.000.000.00-5039150.00%
GOOGL230317C030500002022-07-14 1:43PM EST3,050.0044.480.000.000.00-110150.00%
GOOGL230317C031000002022-07-11 12:20PM EST3,100.0057.100.000.000.00-24250.00%
GOOGL230317C031500002022-07-15 8:49AM EST3,150.0035.000.000.000.00-26850.00%
GOOGL230317C032000002022-07-15 11:03AM EST3,200.0031.300.000.000.00-27050.00%
GOOGL230317C032500002022-07-13 12:43PM EST3,250.0031.500.000.000.00-35650.00%
GOOGL230317C033000002022-07-13 12:47PM EST3,300.0028.200.000.000.00-910950.00%
GOOGL230317C033500002022-07-13 12:47PM EST3,350.0025.350.000.000.00-13850.00%
GOOGL230317C034000002022-07-11 11:54AM EST3,400.0029.620.000.000.00-39450.00%
GOOGL230317C034500002022-07-11 2:22PM EST3,450.0026.000.000.000.00-114050.00%
GOOGL230317C035000002022-07-15 8:38AM EST3,500.0017.770.000.000.00-19550.00%
GOOGL230317C035500002022-07-13 11:13AM EST3,550.0017.500.000.000.00-12050.00%
GOOGL230317C036000002022-07-15 2:39PM EST3,600.0017.000.000.000.00-22850.00%
GOOGL230317C036500002022-06-27 11:52AM EST3,650.0017.400.000.000.00-103950.00%
GOOGL230317C037000002022-07-05 2:58PM EST3,700.0013.500.000.000.00-26250.00%
GOOGL230317C037500002022-05-26 11:11AM EST3,750.009.6012.5020.500.00-296613.26%
GOOGL230317C038000002022-07-05 11:29AM EST3,800.0010.400.000.000.00-14750.00%
GOOGL230317C038500002022-06-16 1:07PM EST3,850.008.506.5010.500.00-1034537.38%
GOOGL230317C039000002022-07-01 8:35AM EST3,900.007.680.000.000.00-117050.00%
GOOGL230317C039500002022-06-29 9:54AM EST3,950.008.820.000.000.00-13350.00%
GOOGL230317C040000002022-07-07 9:10AM EST4,000.009.500.000.000.00-144250.00%
GOOGL230317C040500002022-07-06 9:20AM EST4,050.008.500.000.000.00-3550.00%
GOOGL230317C041000002022-06-30 11:37AM EST4,100.006.750.000.000.00-312550.00%
GOOGL230317C041500002022-07-13 12:17PM EST4,150.006.700.000.000.00-17850.00%
GOOGL230317C042000002022-07-06 1:40PM EST4,200.006.800.000.000.00-121250.00%
GOOGL230317C043000002022-07-06 2:19PM EST4,300.005.600.000.000.00-18650.00%
GOOGL230317C044000002022-07-15 8:43AM EST4,400.004.800.000.000.00-120850.00%
GOOGL230317C045000002022-07-15 2:56PM EST4,500.003.200.000.000.00-476050.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230317P000450002023-01-20 11:05AM EST45.000.010.000.010.00-283271.88%
GOOGL230317P000500002023-01-27 9:30AM EST50.000.020.010.020.00-187068.75%
GOOGL230317P000520002023-01-27 3:33PM EST52.000.020.020.030.00-3831,35967.97%
GOOGL230317P000530002023-01-27 10:59AM EST53.000.020.020.030.00-3241,12166.41%
GOOGL230317P000540002023-01-20 9:49AM EST54.000.030.020.030.00-5017964.45%
GOOGL230317P000550002023-01-31 9:57AM EST55.000.030.030.040.00-123364.84%
GOOGL230317P000560002023-01-30 9:30AM EST56.000.030.030.040.00-61,45463.28%
GOOGL230317P000570002023-01-23 9:58AM EST57.000.030.030.040.00-15058661.33%
GOOGL230317P000580002023-01-30 9:48AM EST58.000.040.040.050.00-181161.33%
GOOGL230317P000590002023-01-27 3:24PM EST59.000.040.040.050.00-115159.38%
GOOGL230317P000600002023-01-26 9:48AM EST60.000.030.050.060.00-277858.98%
GOOGL230317P000610002023-01-24 12:43PM EST61.000.050.050.060.00-110457.23%
GOOGL230317P000620002023-01-25 10:55AM EST62.000.090.060.070.00-526156.64%
GOOGL230317P000630002023-01-30 9:48AM EST63.000.070.070.080.00-131956.06%
GOOGL230317P000640002023-01-27 2:25PM EST64.000.060.080.090.00-394555.08%
GOOGL230317P000650002023-01-30 3:11PM EST65.000.090.090.100.00-12,51654.30%
GOOGL230317P000660002023-01-31 9:36AM EST66.000.100.100.110.00-654353.13%
GOOGL230317P000670002023-01-30 3:56PM EST67.000.120.110.120.00-611,97352.15%
GOOGL230317P000680002023-01-30 3:59PM EST68.000.140.130.140.00-958751.56%
GOOGL230317P000690002023-01-26 11:16AM EST69.000.170.150.160.00-227250.98%
GOOGL230317P000700002023-01-30 11:16AM EST70.000.170.160.180.00-64,45650.39%
GOOGL230317P000710002023-01-27 12:03PM EST71.000.140.190.200.00-948249.41%
GOOGL230317P000720002023-01-31 9:35AM EST72.000.230.220.23+0.02+9.52%439048.83%
GOOGL230317P000730002023-01-30 9:51AM EST73.000.240.250.260.00-584448.05%
GOOGL230317P000740002023-01-27 1:53PM EST74.000.200.280.290.00-377247.17%
GOOGL230317P000750002023-01-31 9:43AM EST75.000.330.320.33-0.02-5.71%14,53646.53%
GOOGL230317P000760002023-01-31 9:46AM EST76.000.370.360.37-0.02-5.13%189845.70%
GOOGL230317P000770002023-01-30 3:10PM EST77.000.430.410.420.00-375545.07%
GOOGL230317P000775002023-01-30 9:51AM EST77.500.430.440.450.00-91,94744.78%
GOOGL230317P000780002023-01-30 2:30PM EST78.000.480.470.480.00-41,33544.48%
GOOGL230317P000790002023-01-30 12:26PM EST79.000.520.530.550.00-181,38643.95%
GOOGL230317P000800002023-01-31 9:50AM EST80.000.590.610.62-0.07-10.61%123,56643.26%
GOOGL230317P000810002023-01-30 3:55PM EST81.000.750.640.720.00-951,51942.94%
GOOGL230317P000820002023-01-30 3:59PM EST82.000.850.780.790.00-292,57541.94%
GOOGL230317P000825002023-01-30 3:54PM EST82.500.880.830.850.00-591,98141.80%
GOOGL230317P000830002023-01-30 3:52PM EST83.000.960.870.890.00-1091,66541.31%
GOOGL230317P000840002023-01-31 9:43AM EST84.001.021.001.01-0.05-4.67%37,05940.77%
GOOGL230317P000850002023-01-31 9:50AM EST85.001.101.131.14-0.12-9.84%68,28040.19%
GOOGL230317P000860002023-01-31 9:46AM EST86.001.311.291.30-0.07-5.07%62,85439.77%
GOOGL230317P000870002023-01-31 9:47AM EST87.001.441.441.45-0.09-5.88%44,71439.06%
GOOGL230317P000875002023-01-30 3:50PM EST87.501.621.551.560.00-4236,81439.01%
GOOGL230317P000880002023-01-31 9:39AM EST88.001.711.601.62-0.01-0.58%63,07638.40%
GOOGL230317P000890002023-01-31 9:44AM EST89.001.831.831.85-0.13-6.63%44,41938.15%
GOOGL230317P000900002023-01-31 9:43AM EST90.002.072.072.08-0.12-5.48%3914,09937.67%
GOOGL230317P000910002023-01-31 9:46AM EST91.002.362.282.30-0.10-4.07%103,45136.91%
GOOGL230317P000920002023-01-31 9:44AM EST92.002.572.592.61-0.18-6.55%44,16936.72%
GOOGL230317P000925002023-01-30 3:56PM EST92.502.922.722.750.00-2333,85536.40%
GOOGL230317P000930002023-01-30 3:54PM EST93.003.052.892.910.00-2376,33536.21%
GOOGL230317P000940002023-01-30 2:16PM EST94.003.253.203.300.00-883,15136.18%
GOOGL230317P000950002023-01-31 9:57AM EST95.003.533.553.60-0.26-6.86%912,63335.25%
GOOGL230317P000960002023-01-30 3:55PM EST96.004.204.004.100.00-1282,98635.60%
GOOGL230317P000970002023-01-31 9:43AM EST97.004.354.404.50-0.25-5.43%54,45234.95%
GOOGL230317P000975002023-01-31 9:48AM EST97.504.574.654.70-0.28-5.77%12,57834.55%
GOOGL230317P000980002023-01-30 3:55PM EST98.005.254.905.000.00-2072,66034.80%
GOOGL230317P000990002023-01-31 9:57AM EST99.005.335.355.45-0.27-4.82%46,18534.06%
GOOGL230317P001000002023-01-31 10:02AM EST100.005.955.906.05-0.35-5.56%3050,89134.17%
GOOGL230317P001025002023-01-30 10:49AM EST102.508.026.857.900.00-487,22836.06%
GOOGL230317P001050002023-01-30 3:59PM EST105.009.658.759.350.00-168,32933.48%
GOOGL230317P001075002023-01-30 2:08PM EST107.5011.1510.5011.500.00-133,86035.39%
GOOGL230317P001097502023-01-30 9:51AM EST109.7512.7512.3513.850.00-611340.45%
GOOGL230317P001100002023-01-30 3:49PM EST110.0013.8512.6013.950.00-145,31039.45%
GOOGL230317P001102502023-01-30 2:15PM EST110.2513.5511.8514.100.00-1514038.89%
GOOGL230317P001105002023-01-30 9:30AM EST110.5012.8512.2514.300.00-131538.82%
GOOGL230317P001107502023-01-27 2:31PM EST110.7511.7512.8514.250.00-1134336.06%
GOOGL230317P001110002023-01-27 2:27PM EST111.0011.8512.7015.300.00-1131344.58%
GOOGL230317P001112502023-01-30 10:08AM EST111.2513.9012.9514.900.00-411838.50%
GOOGL230317P001115002023-01-27 3:14PM EST111.5012.3514.3015.300.00-111840.50%
GOOGL230317P001117502023-01-30 11:07AM EST111.7515.2013.1016.000.00-26545.41%
GOOGL230317P001120002023-01-20 3:27PM EST112.0014.7014.5515.750.00-225640.80%
GOOGL230317P001122502023-01-26 12:05PM EST112.2516.0014.3515.450.00-71834.86%
GOOGL230317P001125002023-01-30 10:06AM EST112.5014.9514.5015.750.00-64,82235.86%
GOOGL230317P001127502023-01-20 1:09PM EST112.7516.0014.7516.600.00-510743.07%
GOOGL230317P001130002023-01-24 12:05PM EST113.0014.3014.9017.050.00-21345.54%
GOOGL230317P001132502023-01-20 1:15PM EST113.2516.7014.3017.250.00-1845.45%
GOOGL230317P001135002023-01-06 3:34PM EST113.5025.9515.5016.700.00-23136.69%
GOOGL230317P001137502023-01-20 2:36PM EST113.7516.4515.0517.800.00-41146.78%
GOOGL230317P001140002023-01-30 2:31PM EST114.0017.0515.8018.600.00-61452.60%
GOOGL230317P001142502023-01-20 3:34PM EST114.2516.7015.9018.400.00-11048.61%
GOOGL230317P001145002022-12-28 2:25PM EST114.5027.9514.2516.600.00-21070.00%
GOOGL230317P001147502022-12-28 2:09PM EST114.7528.4015.3516.600.00-570.00%
GOOGL230317P001150002023-01-27 2:41PM EST115.0016.1016.8019.000.00-573248.24%
GOOGL230317P001152502023-01-23 10:29AM EST115.2516.5017.0019.150.00-1847.56%
GOOGL230317P001155002023-01-23 1:28PM EST115.5015.8916.3019.450.00-41548.49%
GOOGL230317P001157502023-01-09 10:22AM EST115.7526.4016.9020.000.00-1752.03%
GOOGL230317P001160002023-01-26 10:24AM EST116.0019.2117.2020.100.00-303850.85%
GOOGL230317P001162502022-12-28 2:00PM EST116.2529.9515.5518.450.00-11510.00%
GOOGL230317P001165002022-12-28 2:14PM EST116.5030.0916.0518.450.00-18700.00%
GOOGL230317P001167502022-12-28 2:00PM EST116.7530.3716.8517.900.00-11900.00%
GOOGL230317P001170002023-01-26 10:27AM EST117.0020.2918.5021.000.00-20320351.33%
GOOGL230317P001172502022-12-22 9:30AM EST117.2529.0018.8019.700.00-15026.17%
GOOGL230317P001175002023-01-19 3:01PM EST117.5024.1019.0521.300.00-35029049.85%
GOOGL230317P001177502022-12-28 3:03PM EST117.7531.8017.8519.650.00-1390.00%
GOOGL230317P001180002023-01-23 1:18PM EST118.0018.0819.6521.950.00-10052.27%
GOOGL230317P001182502022-12-22 3:37PM EST118.2530.9519.7521.000.00-364035.74%
GOOGL230317P001185002022-12-22 3:37PM EST118.5031.3919.8521.000.00-240029.49%
GOOGL230317P001187502022-12-28 1:19PM EST118.7531.9518.5019.850.00-100.00%
GOOGL230317P001190002023-01-23 1:21PM EST119.0019.2920.6523.050.00-6654.86%
GOOGL230317P001192502022-12-22 2:10PM EST119.2532.6820.7521.850.00-140033.40%
GOOGL230317P001195002022-12-21 2:37PM EST119.5029.6020.9022.250.00-655037.23%
GOOGL230317P001197502022-12-21 2:26PM EST119.7529.8021.2522.150.00-1,340025.59%
GOOGL230317P001200002023-01-30 3:51PM EST120.0022.5021.6023.50-0.50-2.17%192749.73%
GOOGL230317P001202502022-12-21 2:38PM EST120.2530.2221.7022.600.00-1,47600.00%
GOOGL230317P001205002022-12-27 9:42AM EST120.5032.6321.7525.900.00-2070.68%
GOOGL230317P001225002023-01-23 1:39PM EST122.5022.7524.0025.750.00-8849.51%
GOOGL230317P001250002023-01-26 1:06PM EST125.0028.3826.7028.950.00-2062.01%
GOOGL230317P001275002022-12-21 1:02PM EST127.5037.6528.9029.900.00-1032.23%
GOOGL230317P001300002023-01-25 3:18PM EST130.0035.0931.7533.700.00-1952065.09%
GOOGL230317P001325002022-10-26 1:58PM EST132.5036.6034.6535.550.00-2,973057.62%
GOOGL230317P001350002023-01-18 1:47PM EST135.0044.1043.4544.350.00-200122.71%
GOOGL230317P001375002022-11-02 8:58AM EST137.5047.250.000.000.00-900.00%
GOOGL230317P001400002023-01-30 3:13PM EST140.0043.0541.5043.850.00-1155.86%
GOOGL230317P001425002022-10-12 2:24PM EST142.5044.9545.5546.750.00-733078.13%
GOOGL230317P001450002022-12-21 3:21PM EST145.0054.6546.3047.600.00-33057.47%
GOOGL230317P001475002023-01-20 9:49AM EST147.5050.4449.2051.100.00-5061.33%
GOOGL230317P001500002023-01-05 10:51AM EST150.0063.5050.6554.500.00-1060.35%
GOOGL230317P001525002022-09-30 8:38AM EST152.5055.5055.6056.850.00-4088.99%
GOOGL230317P001550002023-01-30 3:48PM EST155.0058.0056.4558.700.00-103064.06%
GOOGL230317P001575002022-08-10 11:36AM EST157.5037.7547.0048.000.00-700.00%
GOOGL230317P001600002023-01-25 3:18PM EST160.0064.0061.5063.700.00-902068.75%
GOOGL230317P001625002022-08-14 11:01PM EST162.5035.9546.4059.000.00---0.00%
GOOGL230317P001650002022-10-26 9:38AM EST165.0067.7867.0068.150.00-1071.00%
GOOGL230317P001675002022-12-20 1:39PM EST167.5078.5674.4074.750.00-20143.26%
GOOGL230317P001700002023-01-24 10:31AM EST170.0071.1071.7073.600.00-1077.73%
GOOGL230317P001725002022-07-14 2:16PM EST172.5061.9650.4551.600.00--00.00%
GOOGL230317P001750002023-01-26 10:37AM EST175.0078.6075.6078.850.00-30109.96%
GOOGL230317P001775002022-07-15 9:00AM EST177.5065.5655.2056.650.00--00.00%
GOOGL230317P001800002022-08-14 11:01PM EST180.0064.1463.5078.200.00---0.00%
GOOGL230317P001825002022-08-14 11:01PM EST182.5049.7566.0080.700.00---0.00%
GOOGL230317P001850002022-08-14 11:01PM EST185.0045.8268.5083.200.00---0.00%
GOOGL230317P001875002022-08-14 11:01PM EST187.5048.3571.0085.700.00---0.00%
GOOGL230317P001900002023-01-05 11:30AM EST190.00103.7091.7093.500.00-1087.60%
GOOGL230317P001925002022-08-14 11:01PM EST192.5076.8876.0090.700.00---0.00%
GOOGL230317P001950002022-08-14 11:01PM EST195.0054.8278.5093.200.00---0.00%
GOOGL230317P002000002023-01-09 2:29PM EST200.00110.95101.55103.250.00-1075.39%
GOOGL230317P002025002022-08-14 11:01PM EST202.5062.1386.00100.700.00---0.00%
GOOGL230317P002050002022-08-14 11:01PM EST205.0067.9288.50103.200.00---0.00%
GOOGL230317P002075002022-08-14 11:01PM EST207.5069.6091.00105.700.00---0.00%
GOOGL230317P002100002022-08-14 11:01PM EST210.0094.1093.50108.200.00---0.00%
GOOGL230317P002150002022-08-14 11:01PM EST215.00101.4798.50113.200.00---0.00%
GOOGL230317P002200002022-08-14 11:01PM EST220.0088.43103.50118.200.00---0.00%
GOOGL230317P002250002022-11-22 1:06PM EST225.00128.61136.70138.000.00-20237.17%
GOOGL230317P010000002022-07-07 8:54AM EST1,000.005.500.000.000.00-3240.00%
GOOGL230317P010600002022-06-06 11:54AM EST1,060.007.806.708.900.00--10.00%
GOOGL230317P010800002022-06-16 10:49AM EST1,080.0013.606.1010.000.00-290.00%
GOOGL230317P011000002022-06-28 8:42AM EST1,100.007.560.000.000.00-340.00%
GOOGL230317P011200002022-06-29 11:05AM EST1,120.0010.500.000.000.00-120.00%
GOOGL230317P011600002022-06-21 11:50AM EST1,160.0012.800.000.000.00--10.00%
GOOGL230317P012000002022-06-27 9:07AM EST1,200.0011.100.000.000.00-2190.00%
GOOGL230317P012400002022-06-17 1:15PM EST1,240.0020.000.000.000.00-110.00%
GOOGL230317P012800002022-06-27 9:02AM EST1,280.0014.550.000.000.00-1370.00%
GOOGL230317P013000002022-07-06 2:06PM EST1,300.0018.420.000.000.00-2150.00%
GOOGL230317P013200002022-07-06 8:38AM EST1,320.0022.000.000.000.00-2350.00%
GOOGL230317P013400002022-04-12 12:22PM EST1,340.0014.6026.9036.500.00-2330.00%
GOOGL230317P013600002022-05-31 11:03AM EST1,360.0024.1026.1028.300.00-1230.00%
GOOGL230317P013800002022-03-22 9:25AM EST1,380.0012.2010.8020.800.00-160.00%
GOOGL230317P014000002022-04-26 1:36PM EST1,400.0029.0831.8039.000.00-290.00%
GOOGL230317P014200002022-06-23 10:30AM EST1,420.0029.150.000.000.00-230.00%
GOOGL230317P014400002022-03-28 8:57AM EST1,440.0014.3529.5038.800.00-510.00%
GOOGL230317P014600002022-06-10 8:35AM EST1,460.0037.2523.9026.700.00-2320.00%
GOOGL230317P014800002022-06-08 11:48AM EST1,480.0032.0025.4028.300.00-25250.00%
GOOGL230317P015000002022-07-15 10:17AM EST1,500.0033.100.000.000.00-4420.00%
GOOGL230317P015200002022-05-16 11:35AM EST1,520.0044.0142.0052.000.00-260.00%
GOOGL230317P015500002022-04-11 11:37AM EST1,550.0028.1251.2057.400.00-210.00%
GOOGL230317P015600002022-07-05 1:24PM EST1,560.0047.600.000.000.00-240.00%
GOOGL230317P015800002022-06-23 10:33AM EST1,580.0047.650.000.000.00-230.00%
GOOGL230317P016000002022-07-08 9:05AM EST1,600.0041.000.000.000.00-1150.00%
GOOGL230317P016200002022-04-13 9:40AM EST1,620.0034.5752.5061.000.00-2230.00%
GOOGL230317P016400002022-06-17 2:57PM EST1,640.0071.160.000.000.00-1480.00%
GOOGL230317P016500002022-07-15 8:42AM EST1,650.0055.800.000.000.00-2570.00%
GOOGL230317P016800002022-07-12 11:20AM EST1,680.0054.400.000.000.00-2420.00%
GOOGL230317P017000002022-07-13 1:00PM EST1,700.0067.000.000.000.00-1750.00%
GOOGL230317P017200002022-06-27 9:02AM EST1,720.0055.930.000.000.00-160.00%
GOOGL230317P017400002022-06-08 11:46AM EST1,740.0066.0053.4058.500.00-5110.00%
GOOGL230317P017500002022-06-24 8:32AM EST1,750.0071.500.000.000.00-5160.00%
GOOGL230317P017600002022-05-25 12:49PM EST1,760.00115.7057.3071.000.00-250.00%
GOOGL230317P017800002022-07-05 9:26AM EST1,780.0099.800.000.000.00-2770.00%
GOOGL230317P018000002022-07-01 2:40PM EST1,800.00100.200.000.000.00-22710.00%
GOOGL230317P018200002022-07-05 9:50AM EST1,820.00106.500.000.000.00-2110.00%
GOOGL230317P018400002022-07-13 12:57PM EST1,840.0095.500.000.000.00-2240.00%
GOOGL230317P018500002022-07-15 10:27AM EST1,850.0092.530.000.000.00-6350.00%
GOOGL230317P018600002022-07-13 10:48AM EST1,860.00100.100.000.000.00-2390.00%
GOOGL230317P018800002022-07-13 10:48AM EST1,880.00105.120.000.000.00-2650.00%
GOOGL230317P019000002022-07-14 1:20PM EST1,900.00116.670.000.000.00-4760.00%
GOOGL230317P019200002022-07-14 11:30AM EST1,920.00124.900.000.000.00-2490.00%
GOOGL230317P019400002022-07-13 10:49AM EST1,940.00120.890.000.000.00-4290.00%
GOOGL230317P019500002022-07-13 2:05PM EST1,950.00123.600.000.000.00-4720.00%
GOOGL230317P019600002022-07-13 12:52PM EST1,960.00127.400.000.000.00-2460.00%
GOOGL230317P019800002022-07-13 10:52AM EST1,980.00131.700.000.000.00-2500.00%
GOOGL230317P020000002022-07-15 1:37PM EST2,000.00137.800.000.000.00-66410.00%
GOOGL230317P020500002022-07-15 9:24AM EST2,050.00152.080.000.000.00-11010.00%
GOOGL230317P021000002022-07-15 12:55PM EST2,100.00173.500.000.000.00-41550.00%
GOOGL230317P021500002022-07-15 9:24AM EST2,150.00189.880.000.000.00-11620.00%
GOOGL230317P022000002022-07-15 2:14PM EST2,200.00218.250.000.000.00-11580.00%
GOOGL230317P022500002022-07-12 2:59PM EST2,250.00225.300.000.000.00-11690.00%
GOOGL230317P023000002022-07-13 2:46PM EST2,300.00270.830.000.000.00-31160.00%
GOOGL230317P023500002022-07-14 10:41AM EST2,350.00307.610.000.000.00-2790.00%
GOOGL230317P024000002022-07-15 2:38PM EST2,400.00322.600.000.000.00-31450.00%
GOOGL230317P024500002022-07-15 2:04PM EST2,450.00351.700.000.000.00-31310.00%
GOOGL230317P025000002022-07-14 1:18PM EST2,500.00397.300.000.000.00-11050.00%
GOOGL230317P025500002022-06-23 10:45AM EST2,550.00419.660.000.000.00-21790.00%
GOOGL230317P026000002022-07-11 12:00PM EST2,600.00397.360.000.000.00-12950.00%
GOOGL230317P026500002022-06-08 12:59PM EST2,650.00426.62385.70398.200.00-22030.00%
GOOGL230317P027000002022-06-28 9:31AM EST2,700.00491.170.000.000.00-21690.00%
GOOGL230317P027500002022-06-14 9:36AM EST2,750.00658.59580.60593.200.00-11520.00%
GOOGL230317P028000002022-06-23 8:30AM EST2,800.00601.170.000.000.00-2910.00%
GOOGL230317P028500002022-06-30 8:36AM EST2,850.00697.100.000.000.00-11370.00%
GOOGL230317P029000002022-07-06 8:32AM EST2,900.00670.000.000.000.00-51890.00%
GOOGL230317P029500002022-06-23 1:32PM EST2,950.00746.570.000.000.00-21280.00%
GOOGL230317P030000002022-06-21 9:46AM EST3,000.00782.000.000.000.00-11490.00%
GOOGL230317P030500002022-07-15 12:17PM EST3,050.00832.450.000.000.00-2530.00%
GOOGL230317P031000002022-07-15 8:52AM EST3,100.00885.730.000.000.00-2670.00%
GOOGL230317P031500002022-07-14 1:51PM EST3,150.00945.120.000.000.00-36850.00%
GOOGL230317P032000002022-07-14 2:16PM EST3,200.00992.860.000.000.00-22240.00%
GOOGL230317P032500002022-04-11 2:23PM EST3,250.00719.02986.501,006.000.00-6200.00%
GOOGL230317P033000002022-07-14 12:20PM EST3,300.001,105.500.000.000.00-2180.00%
GOOGL230317P033500002022-07-14 1:51PM EST3,350.001,139.990.000.000.00-1490.00%
GOOGL230317P034000002022-07-15 8:52AM EST3,400.001,177.670.000.000.00-2400.00%
GOOGL230317P034500002022-07-14 2:16PM EST3,450.001,239.240.000.000.00-1040.00%
GOOGL230317P035000002022-07-14 12:01PM EST3,500.001,309.010.000.000.00-24120.00%
GOOGL230317P035500002022-07-15 9:00AM EST3,550.001,311.100.000.000.00-2350.00%
GOOGL230317P036000002022-05-17 12:59PM EST3,600.001,282.701,471.001,489.000.00-500.00%
GOOGL230317P036500002022-02-14 2:29PM EST3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 12:54PM EST3,700.00916.351,357.501,377.000.00-2380.00%
GOOGL230317P037500002022-03-24 2:35PM EST3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-07-14 2:38PM EST3,800.001,587.000.000.000.00-550.00%
GOOGL230317P038500002022-06-03 8:30AM EST3,850.001,537.501,667.801,685.900.00-100.00%
GOOGL230317P039000002022-03-25 12:53PM EST3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 10:56AM EST4,000.001,664.001,767.001,786.000.00-200.00%
GOOGL230317P040500002022-03-28 10:01AM EST4,050.001,242.501,747.001,768.000.00-120540.00%
GOOGL230317P041000002022-02-14 12:02AM EST4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 12:02AM EST4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 8:32AM EST4,200.001,882.001,944.001,963.500.00-100.00%
GOOGL230317P043000002022-05-31 10:17AM EST4,300.002,029.382,085.002,101.800.00-200.00%
GOOGL230317P044000002022-03-04 10:34AM EST4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 2:19PM EST4,500.001,876.621,769.001,786.000.00-400.00%