Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317C00045000 | 2023-01-12 1:52PM EST | 45.00 | 46.78 | 51.30 | 52.80 | 0.00 | - | 60 | 90 | 104.30% |
| GOOGL230317C00050000 | 2023-01-26 3:34PM EST | 50.00 | 47.76 | 46.35 | 47.95 | 0.00 | - | 1 | 127 | 101.66% |
| GOOGL230317C00052000 | 2023-01-30 9:30AM EST | 52.00 | 47.90 | 44.50 | 46.50 | 0.00 | - | 1 | 41 | 118.21% |
| GOOGL230317C00053000 | 2022-12-23 11:23AM EST | 53.00 | 36.45 | 44.95 | 46.20 | 0.00 | - | 7 | 17 | 117.38% |
| GOOGL230317C00054000 | 2022-12-23 10:28AM EST | 54.00 | 35.55 | 44.05 | 45.20 | 0.00 | - | 6 | 29 | 115.77% |
| GOOGL230317C00055000 | 2023-01-20 12:19PM EST | 55.00 | 42.50 | 41.45 | 43.45 | 0.00 | - | 2 | 27 | 107.72% |
| GOOGL230317C00056000 | 2022-12-22 10:12AM EST | 56.00 | 32.05 | 41.95 | 42.95 | 0.00 | - | - | 14 | 104.88% |
| GOOGL230317C00057000 | 2022-12-22 11:07AM EST | 57.00 | 31.35 | 41.05 | 42.20 | 0.00 | - | 6 | 16 | 106.89% |
| GOOGL230317C00058000 | 2022-12-23 9:50AM EST | 58.00 | 30.70 | 40.10 | 40.85 | 0.00 | - | 1 | 37 | 100.00% |
| GOOGL230317C00059000 | 2022-12-22 11:46AM EST | 59.00 | 29.10 | 38.95 | 40.25 | 0.00 | - | 18 | 18 | 100.59% |
| GOOGL230317C00060000 | 2023-01-19 3:43PM EST | 60.00 | 33.55 | 35.65 | 37.90 | 0.00 | - | 2 | 17 | 74.51% |
| GOOGL230317C00061000 | 2022-12-28 3:20PM EST | 61.00 | 26.20 | 37.45 | 39.60 | 0.00 | - | 21 | 58 | 114.33% |
| GOOGL230317C00062000 | 2023-01-09 9:59AM EST | 62.00 | 27.85 | 34.55 | 35.90 | 0.00 | - | 1 | 102 | 70.12% |
| GOOGL230317C00063000 | 2023-01-17 11:29AM EST | 63.00 | 28.35 | 33.65 | 35.15 | 0.00 | - | 4 | 100 | 77.59% |
| GOOGL230317C00064000 | 2023-01-18 3:43PM EST | 64.00 | 27.64 | 32.60 | 33.90 | 0.00 | - | 1 | 984 | 65.92% |
| GOOGL230317C00065000 | 2023-01-17 9:30AM EST | 65.00 | 27.74 | 31.50 | 33.35 | 0.00 | - | 3 | 292 | 78.56% |
| GOOGL230317C00066000 | 2022-12-23 12:36PM EST | 66.00 | 24.65 | 32.25 | 33.00 | 0.00 | - | 13 | 203 | 82.57% |
| GOOGL230317C00067000 | 2023-01-26 3:44PM EST | 67.00 | 30.96 | 28.90 | 31.05 | 0.00 | - | 5 | 244 | 65.33% |
| GOOGL230317C00068000 | 2022-12-23 12:09PM EST | 68.00 | 22.55 | 30.00 | 31.50 | 0.00 | - | 6 | 436 | 80.08% |
| GOOGL230317C00069000 | 2023-01-06 10:23AM EST | 69.00 | 18.30 | 27.05 | 29.05 | 0.00 | - | 6 | 110 | 61.04% |
| GOOGL230317C00070000 | 2023-01-30 1:13PM EST | 70.00 | 27.63 | 26.00 | 28.10 | 0.00 | - | 20 | 414 | 60.40% |
| GOOGL230317C00071000 | 2023-01-06 12:06PM EST | 71.00 | 17.05 | 25.75 | 27.10 | 0.00 | - | 6 | 139 | 58.30% |
| GOOGL230317C00072000 | 2022-12-30 3:10PM EST | 72.00 | 17.44 | 26.50 | 28.85 | 0.00 | - | 10 | 53 | 84.72% |
| GOOGL230317C00073000 | 2023-01-09 1:28PM EST | 73.00 | 18.58 | 23.90 | 25.20 | 0.00 | - | 1 | 34 | 56.64% |
| GOOGL230317C00074000 | 2023-01-18 3:43PM EST | 74.00 | 18.21 | 22.10 | 24.25 | 0.00 | - | 1 | 170 | 55.66% |
| GOOGL230317C00075000 | 2023-01-30 3:42PM EST | 75.00 | 22.85 | 22.05 | 23.90 | 0.00 | - | 20 | 862 | 65.33% |
| GOOGL230317C00076000 | 2023-01-03 11:11AM EST | 76.00 | 15.45 | 21.00 | 22.35 | 0.00 | - | 2 | 93 | 53.42% |
| GOOGL230317C00077000 | 2023-01-18 2:28PM EST | 77.00 | 16.00 | 20.15 | 21.30 | 0.00 | - | 2 | 100 | 50.29% |
| GOOGL230317C00077500 | 2023-01-06 12:07PM EST | 77.50 | 11.65 | 19.50 | 21.05 | 0.00 | - | 6 | 27 | 53.76% |
| GOOGL230317C00078000 | 2023-01-20 3:08PM EST | 78.00 | 21.00 | 19.10 | 20.90 | 0.00 | - | 1 | 69 | 58.11% |
| GOOGL230317C00079000 | 2023-01-26 1:59PM EST | 79.00 | 19.10 | 17.50 | 20.10 | 0.00 | - | 2 | 120 | 58.52% |
| GOOGL230317C00080000 | 2023-01-30 10:29AM EST | 80.00 | 18.25 | 16.90 | 18.60 | 0.00 | - | 7 | 1,448 | 48.98% |
| GOOGL230317C00081000 | 2023-01-25 9:31AM EST | 81.00 | 15.35 | 16.40 | 17.75 | 0.00 | - | 1 | 884 | 48.93% |
| GOOGL230317C00082000 | 2023-01-25 1:44PM EST | 82.00 | 14.04 | 15.50 | 16.95 | 0.00 | - | 2 | 885 | 49.32% |
| GOOGL230317C00082500 | 2023-01-17 10:41AM EST | 82.50 | 10.93 | 15.10 | 16.25 | 0.00 | - | 1 | 239 | 45.48% |
| GOOGL230317C00083000 | 2023-01-23 12:27PM EST | 83.00 | 18.20 | 14.70 | 15.85 | 0.00 | - | 4 | 435 | 45.68% |
| GOOGL230317C00084000 | 2023-01-25 12:40PM EST | 84.00 | 12.29 | 14.00 | 15.00 | 0.00 | - | 1 | 803 | 45.22% |
| GOOGL230317C00085000 | 2023-01-30 3:43PM EST | 85.00 | 13.75 | 13.00 | 14.15 | 0.00 | - | 14 | 2,658 | 44.58% |
| GOOGL230317C00086000 | 2023-01-25 12:23PM EST | 86.00 | 10.80 | 12.05 | 13.85 | 0.00 | - | 1 | 959 | 49.49% |
| GOOGL230317C00087000 | 2023-01-30 2:28PM EST | 87.00 | 12.30 | 11.35 | 12.45 | 0.00 | - | 1 | 3,298 | 42.85% |
| GOOGL230317C00087500 | 2023-01-24 12:36PM EST | 87.50 | 12.80 | 11.00 | 12.00 | 0.00 | - | 5 | 1,928 | 42.09% |
| GOOGL230317C00088000 | 2023-01-27 1:00PM EST | 88.00 | 13.05 | 10.40 | 12.00 | 0.00 | - | 2 | 3,228 | 45.61% |
| GOOGL230317C00089000 | 2023-01-30 10:34AM EST | 89.00 | 10.58 | 9.65 | 10.80 | 0.00 | - | 2 | 1,596 | 41.07% |
| GOOGL230317C00090000 | 2023-01-31 9:30AM EST | 90.00 | 9.58 | 9.45 | 10.30 | -0.12 | -1.24% | 1 | 5,963 | 42.82% |
| GOOGL230317C00091000 | 2023-01-30 3:57PM EST | 91.00 | 8.85 | 8.50 | 9.45 | 0.00 | - | 4 | 2,094 | 41.26% |
| GOOGL230317C00092000 | 2023-01-30 3:44PM EST | 92.00 | 8.30 | 8.20 | 8.60 | 0.00 | - | 12 | 2,321 | 39.58% |
| GOOGL230317C00092500 | 2023-01-30 2:05PM EST | 92.50 | 8.28 | 7.75 | 8.45 | 0.00 | - | 31 | 3,248 | 40.91% |
| GOOGL230317C00093000 | 2023-01-30 2:04PM EST | 93.00 | 7.90 | 7.25 | 7.90 | 0.00 | - | 68 | 1,384 | 38.98% |
| GOOGL230317C00094000 | 2023-01-30 3:08PM EST | 94.00 | 6.95 | 6.55 | 7.20 | 0.00 | - | 105 | 2,727 | 38.18% |
| GOOGL230317C00095000 | 2023-01-30 3:47PM EST | 95.00 | 6.24 | 6.35 | 6.50 | -0.11 | -1.73% | 2 | 13,038 | 37.20% |
| GOOGL230317C00096000 | 2023-01-30 3:55PM EST | 96.00 | 5.65 | 5.55 | 6.00 | 0.00 | - | 109 | 1,982 | 37.50% |
| GOOGL230317C00097000 | 2023-01-31 9:55AM EST | 97.00 | 5.40 | 5.10 | 5.40 | +0.25 | +4.85% | 69 | 6,436 | 36.83% |
| GOOGL230317C00097500 | 2023-01-31 10:02AM EST | 97.50 | 5.00 | 5.00 | 5.05 | +0.15 | +3.09% | 24 | 1,966 | 36.06% |
| GOOGL230317C00098000 | 2023-01-31 9:48AM EST | 98.00 | 4.95 | 4.70 | 4.80 | +0.30 | +6.45% | 52 | 4,188 | 35.95% |
| GOOGL230317C00099000 | 2023-01-31 9:44AM EST | 99.00 | 4.45 | 4.25 | 4.35 | +0.20 | +4.71% | 25 | 2,552 | 35.94% |
| GOOGL230317C00100000 | 2023-01-31 10:00AM EST | 100.00 | 3.88 | 3.75 | 3.85 | +0.18 | +4.86% | 20 | 49,997 | 35.33% |
| GOOGL230317C00102500 | 2023-01-31 9:59AM EST | 102.50 | 2.85 | 2.85 | 2.88 | +0.09 | +3.26% | 17 | 7,965 | 34.84% |
| GOOGL230317C00105000 | 2023-01-31 10:00AM EST | 105.00 | 2.08 | 2.02 | 2.04 | +0.08 | +4.00% | 73 | 16,015 | 33.89% |
| GOOGL230317C00107500 | 2023-01-31 9:44AM EST | 107.50 | 1.50 | 1.44 | 1.46 | +0.08 | +5.63% | 8 | 3,579 | 33.69% |
| GOOGL230317C00109750 | 2023-01-31 9:44AM EST | 109.75 | 1.09 | 1.07 | 1.08 | +0.01 | +0.93% | 1 | 1,899 | 33.74% |
| GOOGL230317C00110000 | 2023-01-31 10:01AM EST | 110.00 | 1.03 | 1.01 | 1.03 | +0.03 | +3.00% | 269 | 9,235 | 33.59% |
| GOOGL230317C00110250 | 2023-01-31 9:59AM EST | 110.25 | 1.01 | 0.98 | 0.99 | +0.01 | +1.00% | 1 | 832 | 33.55% |
| GOOGL230317C00110500 | 2023-01-31 9:44AM EST | 110.50 | 1.00 | 0.94 | 0.96 | +0.04 | +4.17% | 34 | 1,090 | 33.59% |
| GOOGL230317C00110750 | 2023-01-30 3:28PM EST | 110.75 | 0.91 | 0.93 | 0.95 | 0.00 | - | 46 | 648 | 33.89% |
| GOOGL230317C00111000 | 2023-01-31 9:57AM EST | 111.00 | 0.93 | 0.88 | 0.89 | +0.06 | +6.90% | 1 | 1,116 | 33.55% |
| GOOGL230317C00111250 | 2023-01-30 11:21AM EST | 111.25 | 0.86 | 0.84 | 0.85 | 0.00 | - | 10 | 301 | 33.45% |
| GOOGL230317C00111500 | 2023-01-30 11:56AM EST | 111.50 | 0.86 | 0.81 | 0.84 | 0.00 | - | 21 | 821 | 33.69% |
| GOOGL230317C00111750 | 2023-01-30 3:55PM EST | 111.75 | 0.81 | 0.80 | 0.82 | 0.00 | - | 82 | 525 | 33.84% |
| GOOGL230317C00112000 | 2023-01-31 9:30AM EST | 112.00 | 0.81 | 0.76 | 0.77 | +0.02 | +2.53% | 17 | 1,954 | 33.55% |
| GOOGL230317C00112250 | 2023-01-30 3:53PM EST | 112.25 | 0.76 | 0.74 | 0.75 | 0.00 | - | 68 | 660 | 33.67% |
| GOOGL230317C00112500 | 2023-01-30 3:15PM EST | 112.50 | 0.76 | 0.71 | 0.72 | +0.06 | +8.57% | 14 | 5,502 | 33.62% |
| GOOGL230317C00112750 | 2023-01-30 3:54PM EST | 112.75 | 0.71 | 0.69 | 0.70 | 0.00 | - | 29 | 388 | 33.69% |
| GOOGL230317C00113000 | 2023-01-31 9:48AM EST | 113.00 | 0.72 | 0.66 | 0.68 | +0.05 | +7.46% | 14 | 686 | 33.79% |
| GOOGL230317C00113250 | 2023-01-30 10:44AM EST | 113.25 | 0.59 | 0.64 | 0.65 | 0.00 | - | 3 | 347 | 33.69% |
| GOOGL230317C00113500 | 2023-01-30 9:40AM EST | 113.50 | 0.66 | 0.62 | 0.63 | 0.00 | - | 14 | 714 | 33.77% |
| GOOGL230317C00113750 | 2023-01-30 3:55PM EST | 113.75 | 0.62 | 0.60 | 0.61 | 0.00 | - | 50 | 588 | 33.81% |
| GOOGL230317C00114000 | 2023-01-30 3:36PM EST | 114.00 | 0.60 | 0.59 | 0.60 | 0.00 | - | 17 | 671 | 34.01% |
| GOOGL230317C00114250 | 2023-01-31 9:46AM EST | 114.25 | 0.58 | 0.55 | 0.56 | +0.02 | +3.57% | 1 | 338 | 33.72% |
| GOOGL230317C00114500 | 2023-01-30 3:49PM EST | 114.50 | 0.56 | 0.54 | 0.55 | 0.00 | - | 26 | 785 | 33.89% |
| GOOGL230317C00114750 | 2023-01-26 1:44PM EST | 114.75 | 0.43 | 0.53 | 0.54 | 0.00 | - | 14 | 382 | 34.06% |
| GOOGL230317C00115000 | 2023-01-31 9:56AM EST | 115.00 | 0.54 | 0.50 | 0.51 | +0.01 | +1.89% | 25 | 5,679 | 33.89% |
| GOOGL230317C00115250 | 2023-01-30 3:58PM EST | 115.25 | 0.51 | 0.49 | 0.50 | 0.00 | - | 41 | 405 | 34.06% |
| GOOGL230317C00115500 | 2023-01-30 9:48AM EST | 115.50 | 0.52 | 0.47 | 0.49 | 0.00 | - | 1 | 218 | 34.20% |
| GOOGL230317C00115750 | 2023-01-30 2:38PM EST | 115.75 | 0.47 | 0.46 | 0.47 | 0.00 | - | 17 | 292 | 34.18% |
| GOOGL230317C00116000 | 2023-01-30 3:57PM EST | 116.00 | 0.46 | 0.44 | 0.45 | 0.00 | - | 559 | 928 | 34.13% |
| GOOGL230317C00116250 | 2023-01-26 1:38PM EST | 116.25 | 0.35 | 0.42 | 0.43 | 0.00 | - | 13 | 387 | 34.08% |
| GOOGL230317C00116500 | 2023-01-31 9:50AM EST | 116.50 | 0.44 | 0.41 | 0.43 | -0.09 | -16.98% | 14 | 696 | 34.38% |
| GOOGL230317C00116750 | 2023-01-30 2:07PM EST | 116.75 | 0.42 | 0.40 | 0.42 | 0.00 | - | 11 | 354 | 34.52% |
| GOOGL230317C00117000 | 2023-01-30 12:58PM EST | 117.00 | 0.40 | 0.39 | 0.40 | 0.00 | - | 112 | 761 | 34.42% |
| GOOGL230317C00117250 | 2023-01-31 9:40AM EST | 117.25 | 0.39 | 0.37 | 0.38 | -0.12 | -23.53% | 14 | 344 | 34.33% |
| GOOGL230317C00117500 | 2023-01-30 3:32PM EST | 117.50 | 0.38 | 0.36 | 0.37 | 0.00 | - | 51 | 1,051 | 34.42% |
| GOOGL230317C00117750 | 2023-01-30 3:09PM EST | 117.75 | 0.36 | 0.35 | 0.36 | 0.00 | - | 11 | 492 | 34.52% |
| GOOGL230317C00118000 | 2023-01-31 9:37AM EST | 118.00 | 0.38 | 0.34 | 0.36 | +0.01 | +2.70% | 1 | 1,764 | 34.82% |
| GOOGL230317C00118250 | 2023-01-30 2:00PM EST | 118.25 | 0.35 | 0.33 | 0.34 | 0.00 | - | 35 | 506 | 34.67% |
| GOOGL230317C00118500 | 2023-01-30 1:17PM EST | 118.50 | 0.34 | 0.32 | 0.33 | 0.00 | - | 11 | 440 | 34.72% |
| GOOGL230317C00118750 | 2023-01-30 1:17PM EST | 118.75 | 0.33 | 0.32 | 0.33 | 0.00 | - | 12 | 400 | 35.01% |
| GOOGL230317C00119000 | 2023-01-30 2:30PM EST | 119.00 | 0.32 | 0.31 | 0.32 | 0.00 | - | 12 | 747 | 35.06% |
| GOOGL230317C00119250 | 2023-01-31 9:44AM EST | 119.25 | 0.32 | 0.29 | 0.30 | +0.02 | +6.67% | 1 | 474 | 34.91% |
| GOOGL230317C00119500 | 2023-01-30 3:32PM EST | 119.50 | 0.30 | 0.28 | 0.29 | 0.00 | - | 15 | 993 | 34.91% |
| GOOGL230317C00119750 | 2023-01-30 3:46PM EST | 119.75 | 0.30 | 0.27 | 0.29 | 0.00 | - | 28 | 564 | 35.21% |
| GOOGL230317C00120000 | 2023-01-31 9:45AM EST | 120.00 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45% | 6 | 3,563 | 35.25% |
| GOOGL230317C00120250 | 2023-01-26 3:47PM EST | 120.25 | 0.22 | 0.26 | 0.28 | 0.00 | - | 3 | 670 | 35.50% |
| GOOGL230317C00120500 | 2023-01-30 12:26PM EST | 120.50 | 0.27 | 0.25 | 0.26 | 0.00 | - | 1 | 773 | 35.25% |
| GOOGL230317C00122500 | 2023-01-30 3:32PM EST | 122.50 | 0.22 | 0.20 | 0.22 | 0.00 | - | 68 | 3,422 | 36.23% |
| GOOGL230317C00125000 | 2023-01-31 9:51AM EST | 125.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 15 | 5,624 | 37.40% |
| GOOGL230317C00127500 | 2023-01-30 11:47AM EST | 127.50 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 2,428 | 38.18% |
| GOOGL230317C00130000 | 2023-01-30 3:50PM EST | 130.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 36 | 4,435 | 39.55% |
| GOOGL230317C00132500 | 2023-01-30 12:59PM EST | 132.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 20 | 3,025 | 40.53% |
| GOOGL230317C00135000 | 2023-01-30 3:07PM EST | 135.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 11 | 5,912 | 41.99% |
| GOOGL230317C00137500 | 2023-01-27 12:43PM EST | 137.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 4,035 | 43.26% |
| GOOGL230317C00140000 | 2023-01-31 10:02AM EST | 140.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 4,268 | 44.34% |
| GOOGL230317C00142500 | 2023-01-26 2:06PM EST | 142.50 | 0.04 | 0.05 | 0.06 | 0.00 | - | 3 | 3,856 | 45.31% |
| GOOGL230317C00145000 | 2023-01-30 2:52PM EST | 145.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,203 | 46.09% |
| GOOGL230317C00147500 | 2023-01-24 3:52PM EST | 147.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 1,129 | 47.66% |
| GOOGL230317C00150000 | 2023-01-27 3:12PM EST | 150.00 | 0.04 | 0.04 | 0.04 | 0.00 | - | 210 | 7,340 | 48.05% |
| GOOGL230317C00152500 | 2023-01-23 11:08AM EST | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 2,218 | 25.00% |
| GOOGL230317C00155000 | 2023-01-23 2:17PM EST | 155.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 2,795 | 50.59% |
| GOOGL230317C00157500 | 2023-01-12 12:33PM EST | 157.50 | 0.02 | 0.03 | 0.04 | 0.00 | - | 60 | 1,246 | 51.95% |
| GOOGL230317C00160000 | 2023-01-30 3:38PM EST | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,863 | 51.56% |
| GOOGL230317C00162500 | 2023-01-24 1:01PM EST | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 140 | 1,607 | 50.78% |
| GOOGL230317C00165000 | 2023-01-30 10:33AM EST | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 2,270 | 54.69% |
| GOOGL230317C00167500 | 2023-01-24 12:31PM EST | 167.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 140 | 1,186 | 55.86% |
| GOOGL230317C00170000 | 2023-01-31 10:02AM EST | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,952 | 57.03% |
| GOOGL230317C00172500 | 2023-01-20 2:10PM EST | 172.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 2,934 | 55.47% |
| GOOGL230317C00175000 | 2023-01-20 10:25AM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 310 | 1,455 | 57.03% |
| GOOGL230317C00177500 | 2023-01-19 10:53AM EST | 177.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 526 | 58.20% |
| GOOGL230317C00180000 | 2023-01-30 10:08AM EST | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 609 | 59.38% |
| GOOGL230317C00182500 | 2023-01-23 3:29PM EST | 182.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 749 | 60.55% |
| GOOGL230317C00185000 | 2023-01-23 3:29PM EST | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 1,439 | 61.72% |
| GOOGL230317C00187500 | 2023-01-25 1:59PM EST | 187.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,930 | 62.50% |
| GOOGL230317C00190000 | 2022-12-23 10:13AM EST | 190.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 972 | 80.08% |
| GOOGL230317C00192500 | 2023-01-20 11:58AM EST | 192.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 777 | 64.84% |
| GOOGL230317C00195000 | 2023-01-23 10:21AM EST | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,485 | 66.41% |
| GOOGL230317C00197500 | 2023-01-27 2:14PM EST | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 877 | 67.19% |
| GOOGL230317C00200000 | 2023-01-30 9:30AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 8,959 | 62.50% |
| GOOGL230317C00202500 | 2023-01-04 9:51AM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 137 | 62.50% |
| GOOGL230317C00205000 | 2023-01-20 1:50PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,550 | 64.06% |
| GOOGL230317C00207500 | 2023-01-30 9:31AM EST | 207.50 | 0.01 | 0.00 | 1.03 | 0.00 | - | 10 | 1,536 | 108.50% |
| GOOGL230317C00210000 | 2023-01-30 11:42AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,033 | 65.63% |
| GOOGL230317C00215000 | 2023-01-30 11:42AM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,004 | 68.75% |
| GOOGL230317C00220000 | 2022-12-07 2:51PM EST | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,298 | 73.44% |
| GOOGL230317C00225000 | 2022-12-30 9:30AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,444 | 71.88% |
| GOOGL230317C01000000 | 2022-07-05 12:21PM EST | 1,000.00 | 1,258.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230317C01040000 | 2022-07-07 9:26AM EST | 1,040.00 | 1,319.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL230317C01080000 | 2022-05-31 8:31AM EST | 1,080.00 | 1,216.90 | 1,113.10 | 1,128.70 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01100000 | 2022-06-14 9:47AM EST | 1,100.00 | 1,078.88 | 1,135.50 | 1,152.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01240000 | 2022-05-19 11:33AM EST | 1,240.00 | 1,045.15 | 947.50 | 964.40 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01260000 | 2022-06-13 8:35AM EST | 1,260.00 | 954.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230317C01280000 | 2022-07-08 10:18AM EST | 1,280.00 | 1,148.51 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOGL230317C01300000 | 2022-06-13 8:30AM EST | 1,300.00 | 903.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOGL230317C01320000 | 2022-07-08 10:18AM EST | 1,320.00 | 1,111.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230317C01340000 | 2022-06-13 8:35AM EST | 1,340.00 | 883.00 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| GOOGL230317C01360000 | 2022-04-19 2:14PM EST | 1,360.00 | 1,281.24 | 899.00 | 917.50 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230317C01380000 | 2022-05-06 9:09AM EST | 1,380.00 | 987.10 | 956.50 | 974.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01400000 | 2022-06-02 9:12AM EST | 1,400.00 | 957.48 | 828.50 | 846.20 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230317C01420000 | 2022-06-07 9:41AM EST | 1,420.00 | 987.90 | 985.10 | 1,000.60 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230317C01440000 | 2022-04-19 2:19PM EST | 1,440.00 | 1,209.71 | 829.00 | 847.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230317C01460000 | 2022-06-08 11:00AM EST | 1,460.00 | 957.13 | 977.50 | 995.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01480000 | 2022-04-19 2:19PM EST | 1,480.00 | 1,173.00 | 795.00 | 813.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01500000 | 2022-06-07 1:30PM EST | 1,500.00 | 910.42 | 931.90 | 946.50 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL230317C01520000 | 2022-02-14 12:48PM EST | 1,520.00 | 1,254.60 | 1,203.10 | 1,213.90 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01540000 | 2022-05-13 8:30AM EST | 1,540.00 | 827.40 | 761.00 | 777.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01550000 | 2022-05-15 11:07PM EST | 1,550.00 | 819.00 | 750.00 | 768.80 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01580000 | 2022-05-13 8:30AM EST | 1,580.00 | 794.10 | 727.50 | 744.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230317C01600000 | 2022-05-27 1:57PM EST | 1,600.00 | 725.08 | 827.50 | 845.10 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL230317C01620000 | 2022-05-25 8:49AM EST | 1,620.00 | 586.87 | 742.60 | 757.30 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL230317C01640000 | 2022-02-17 1:59PM EST | 1,640.00 | 1,111.20 | 1,145.90 | 1,156.20 | 0.00 | - | 2 | 27 | 0.00% |
| GOOGL230317C01650000 | 2022-01-25 12:34PM EST | 1,650.00 | 965.28 | 1,062.00 | 1,080.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230317C01660000 | 2022-02-16 3:56PM EST | 1,660.00 | 1,160.00 | 1,127.90 | 1,138.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01680000 | 2022-07-13 1:42PM EST | 1,680.00 | 666.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| GOOGL230317C01700000 | 2022-07-14 9:43AM EST | 1,700.00 | 608.91 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 100.00% |
| GOOGL230317C01720000 | 2022-07-14 9:34AM EST | 1,720.00 | 585.64 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOGL230317C01740000 | 2022-07-14 9:43AM EST | 1,740.00 | 577.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01750000 | 2022-07-14 11:22AM EST | 1,750.00 | 577.28 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 100.00% |
| GOOGL230317C01760000 | 2022-07-14 9:55AM EST | 1,760.00 | 568.63 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 100.00% |
| GOOGL230317C01780000 | 2022-07-14 9:34AM EST | 1,780.00 | 540.04 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 100.00% |
| GOOGL230317C01800000 | 2022-07-14 12:04PM EST | 1,800.00 | 528.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GOOGL230317C01820000 | 2022-07-13 1:21PM EST | 1,820.00 | 549.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01840000 | 2022-07-13 1:24PM EST | 1,840.00 | 536.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOGL230317C01850000 | 2022-07-13 2:07PM EST | 1,850.00 | 530.95 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| GOOGL230317C01860000 | 2022-07-13 2:08PM EST | 1,860.00 | 523.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GOOGL230317C01880000 | 2022-07-13 2:09PM EST | 1,880.00 | 506.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| GOOGL230317C01900000 | 2022-07-15 11:33AM EST | 1,900.00 | 483.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| GOOGL230317C01920000 | 2022-07-13 2:15PM EST | 1,920.00 | 482.85 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| GOOGL230317C01940000 | 2022-07-01 8:32AM EST | 1,940.00 | 404.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOGL230317C01950000 | 2022-07-13 9:13AM EST | 1,950.00 | 473.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOGL230317C01960000 | 2022-07-13 9:15AM EST | 1,960.00 | 466.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOGL230317C01980000 | 2022-07-13 2:23PM EST | 1,980.00 | 439.98 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| GOOGL230317C02000000 | 2022-07-15 11:24AM EST | 2,000.00 | 416.08 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| GOOGL230317C02050000 | 2022-06-16 2:30PM EST | 2,050.00 | 327.48 | 377.20 | 390.10 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL230317C02100000 | 2022-07-05 11:42AM EST | 2,100.00 | 346.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| GOOGL230317C02150000 | 2022-07-06 11:29AM EST | 2,150.00 | 356.82 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| GOOGL230317C02200000 | 2022-06-27 2:48PM EST | 2,200.00 | 358.85 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| GOOGL230317C02250000 | 2022-07-08 2:23PM EST | 2,250.00 | 370.65 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| GOOGL230317C02300000 | 2022-07-13 1:46PM EST | 2,300.00 | 255.70 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| GOOGL230317C02350000 | 2022-07-13 2:31PM EST | 2,350.00 | 225.77 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| GOOGL230317C02400000 | 2022-07-15 8:31AM EST | 2,400.00 | 209.27 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 50.00% |
| GOOGL230317C02450000 | 2022-07-13 10:05AM EST | 2,450.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 50.00% |
| GOOGL230317C02500000 | 2022-07-15 11:54AM EST | 2,500.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| GOOGL230317C02550000 | 2022-07-13 2:31PM EST | 2,550.00 | 148.88 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| GOOGL230317C02600000 | 2022-07-15 2:52PM EST | 2,600.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GOOGL230317C02650000 | 2022-07-15 8:38AM EST | 2,650.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| GOOGL230317C02700000 | 2022-07-15 2:52PM EST | 2,700.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| GOOGL230317C02750000 | 2022-07-14 9:45AM EST | 2,750.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 50.00% |
| GOOGL230317C02800000 | 2022-07-14 8:37AM EST | 2,800.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 50.00% |
| GOOGL230317C02850000 | 2022-07-13 2:31PM EST | 2,850.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| GOOGL230317C02900000 | 2022-07-14 11:04AM EST | 2,900.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| GOOGL230317C02950000 | 2022-07-13 10:48AM EST | 2,950.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| GOOGL230317C03000000 | 2022-07-14 9:19AM EST | 3,000.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 50 | 391 | 50.00% |
| GOOGL230317C03050000 | 2022-07-14 1:43PM EST | 3,050.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| GOOGL230317C03100000 | 2022-07-11 12:20PM EST | 3,100.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| GOOGL230317C03150000 | 2022-07-15 8:49AM EST | 3,150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| GOOGL230317C03200000 | 2022-07-15 11:03AM EST | 3,200.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| GOOGL230317C03250000 | 2022-07-13 12:43PM EST | 3,250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| GOOGL230317C03300000 | 2022-07-13 12:47PM EST | 3,300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 50.00% |
| GOOGL230317C03350000 | 2022-07-13 12:47PM EST | 3,350.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| GOOGL230317C03400000 | 2022-07-11 11:54AM EST | 3,400.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 50.00% |
| GOOGL230317C03450000 | 2022-07-11 2:22PM EST | 3,450.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| GOOGL230317C03500000 | 2022-07-15 8:38AM EST | 3,500.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOGL230317C03550000 | 2022-07-13 11:13AM EST | 3,550.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GOOGL230317C03600000 | 2022-07-15 2:39PM EST | 3,600.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOGL230317C03650000 | 2022-06-27 11:52AM EST | 3,650.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| GOOGL230317C03700000 | 2022-07-05 2:58PM EST | 3,700.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| GOOGL230317C03750000 | 2022-05-26 11:11AM EST | 3,750.00 | 9.60 | 12.50 | 20.50 | 0.00 | - | 2 | 96 | 613.26% |
| GOOGL230317C03800000 | 2022-07-05 11:29AM EST | 3,800.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| GOOGL230317C03850000 | 2022-06-16 1:07PM EST | 3,850.00 | 8.50 | 6.50 | 10.50 | 0.00 | - | 10 | 34 | 537.38% |
| GOOGL230317C03900000 | 2022-07-01 8:35AM EST | 3,900.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| GOOGL230317C03950000 | 2022-06-29 9:54AM EST | 3,950.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| GOOGL230317C04000000 | 2022-07-07 9:10AM EST | 4,000.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| GOOGL230317C04050000 | 2022-07-06 9:20AM EST | 4,050.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL230317C04100000 | 2022-06-30 11:37AM EST | 4,100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 50.00% |
| GOOGL230317C04150000 | 2022-07-13 12:17PM EST | 4,150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| GOOGL230317C04200000 | 2022-07-06 1:40PM EST | 4,200.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| GOOGL230317C04300000 | 2022-07-06 2:19PM EST | 4,300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOGL230317C04400000 | 2022-07-15 8:43AM EST | 4,400.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| GOOGL230317C04500000 | 2022-07-15 2:56PM EST | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317P00045000 | 2023-01-20 11:05AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 832 | 71.88% |
| GOOGL230317P00050000 | 2023-01-27 9:30AM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 870 | 68.75% |
| GOOGL230317P00052000 | 2023-01-27 3:33PM EST | 52.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 383 | 1,359 | 67.97% |
| GOOGL230317P00053000 | 2023-01-27 10:59AM EST | 53.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 324 | 1,121 | 66.41% |
| GOOGL230317P00054000 | 2023-01-20 9:49AM EST | 54.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 179 | 64.45% |
| GOOGL230317P00055000 | 2023-01-31 9:57AM EST | 55.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 233 | 64.84% |
| GOOGL230317P00056000 | 2023-01-30 9:30AM EST | 56.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 1,454 | 63.28% |
| GOOGL230317P00057000 | 2023-01-23 9:58AM EST | 57.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 150 | 586 | 61.33% |
| GOOGL230317P00058000 | 2023-01-30 9:48AM EST | 58.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 811 | 61.33% |
| GOOGL230317P00059000 | 2023-01-27 3:24PM EST | 59.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 151 | 59.38% |
| GOOGL230317P00060000 | 2023-01-26 9:48AM EST | 60.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 2 | 778 | 58.98% |
| GOOGL230317P00061000 | 2023-01-24 12:43PM EST | 61.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 104 | 57.23% |
| GOOGL230317P00062000 | 2023-01-25 10:55AM EST | 62.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 5 | 261 | 56.64% |
| GOOGL230317P00063000 | 2023-01-30 9:48AM EST | 63.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 319 | 56.06% |
| GOOGL230317P00064000 | 2023-01-27 2:25PM EST | 64.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 3 | 945 | 55.08% |
| GOOGL230317P00065000 | 2023-01-30 3:11PM EST | 65.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 2,516 | 54.30% |
| GOOGL230317P00066000 | 2023-01-31 9:36AM EST | 66.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 6 | 543 | 53.13% |
| GOOGL230317P00067000 | 2023-01-30 3:56PM EST | 67.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 61 | 1,973 | 52.15% |
| GOOGL230317P00068000 | 2023-01-30 3:59PM EST | 68.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 9 | 587 | 51.56% |
| GOOGL230317P00069000 | 2023-01-26 11:16AM EST | 69.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 2 | 272 | 50.98% |
| GOOGL230317P00070000 | 2023-01-30 11:16AM EST | 70.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 6 | 4,456 | 50.39% |
| GOOGL230317P00071000 | 2023-01-27 12:03PM EST | 71.00 | 0.14 | 0.19 | 0.20 | 0.00 | - | 9 | 482 | 49.41% |
| GOOGL230317P00072000 | 2023-01-31 9:35AM EST | 72.00 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 4 | 390 | 48.83% |
| GOOGL230317P00073000 | 2023-01-30 9:51AM EST | 73.00 | 0.24 | 0.25 | 0.26 | 0.00 | - | 5 | 844 | 48.05% |
| GOOGL230317P00074000 | 2023-01-27 1:53PM EST | 74.00 | 0.20 | 0.28 | 0.29 | 0.00 | - | 3 | 772 | 47.17% |
| GOOGL230317P00075000 | 2023-01-31 9:43AM EST | 75.00 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 1 | 4,536 | 46.53% |
| GOOGL230317P00076000 | 2023-01-31 9:46AM EST | 76.00 | 0.37 | 0.36 | 0.37 | -0.02 | -5.13% | 1 | 898 | 45.70% |
| GOOGL230317P00077000 | 2023-01-30 3:10PM EST | 77.00 | 0.43 | 0.41 | 0.42 | 0.00 | - | 3 | 755 | 45.07% |
| GOOGL230317P00077500 | 2023-01-30 9:51AM EST | 77.50 | 0.43 | 0.44 | 0.45 | 0.00 | - | 9 | 1,947 | 44.78% |
| GOOGL230317P00078000 | 2023-01-30 2:30PM EST | 78.00 | 0.48 | 0.47 | 0.48 | 0.00 | - | 4 | 1,335 | 44.48% |
| GOOGL230317P00079000 | 2023-01-30 12:26PM EST | 79.00 | 0.52 | 0.53 | 0.55 | 0.00 | - | 18 | 1,386 | 43.95% |
| GOOGL230317P00080000 | 2023-01-31 9:50AM EST | 80.00 | 0.59 | 0.61 | 0.62 | -0.07 | -10.61% | 12 | 3,566 | 43.26% |
| GOOGL230317P00081000 | 2023-01-30 3:55PM EST | 81.00 | 0.75 | 0.64 | 0.72 | 0.00 | - | 95 | 1,519 | 42.94% |
| GOOGL230317P00082000 | 2023-01-30 3:59PM EST | 82.00 | 0.85 | 0.78 | 0.79 | 0.00 | - | 29 | 2,575 | 41.94% |
| GOOGL230317P00082500 | 2023-01-30 3:54PM EST | 82.50 | 0.88 | 0.83 | 0.85 | 0.00 | - | 59 | 1,981 | 41.80% |
| GOOGL230317P00083000 | 2023-01-30 3:52PM EST | 83.00 | 0.96 | 0.87 | 0.89 | 0.00 | - | 109 | 1,665 | 41.31% |
| GOOGL230317P00084000 | 2023-01-31 9:43AM EST | 84.00 | 1.02 | 1.00 | 1.01 | -0.05 | -4.67% | 3 | 7,059 | 40.77% |
| GOOGL230317P00085000 | 2023-01-31 9:50AM EST | 85.00 | 1.10 | 1.13 | 1.14 | -0.12 | -9.84% | 6 | 8,280 | 40.19% |
| GOOGL230317P00086000 | 2023-01-31 9:46AM EST | 86.00 | 1.31 | 1.29 | 1.30 | -0.07 | -5.07% | 6 | 2,854 | 39.77% |
| GOOGL230317P00087000 | 2023-01-31 9:47AM EST | 87.00 | 1.44 | 1.44 | 1.45 | -0.09 | -5.88% | 4 | 4,714 | 39.06% |
| GOOGL230317P00087500 | 2023-01-30 3:50PM EST | 87.50 | 1.62 | 1.55 | 1.56 | 0.00 | - | 423 | 6,814 | 39.01% |
| GOOGL230317P00088000 | 2023-01-31 9:39AM EST | 88.00 | 1.71 | 1.60 | 1.62 | -0.01 | -0.58% | 6 | 3,076 | 38.40% |
| GOOGL230317P00089000 | 2023-01-31 9:44AM EST | 89.00 | 1.83 | 1.83 | 1.85 | -0.13 | -6.63% | 4 | 4,419 | 38.15% |
| GOOGL230317P00090000 | 2023-01-31 9:43AM EST | 90.00 | 2.07 | 2.07 | 2.08 | -0.12 | -5.48% | 39 | 14,099 | 37.67% |
| GOOGL230317P00091000 | 2023-01-31 9:46AM EST | 91.00 | 2.36 | 2.28 | 2.30 | -0.10 | -4.07% | 10 | 3,451 | 36.91% |
| GOOGL230317P00092000 | 2023-01-31 9:44AM EST | 92.00 | 2.57 | 2.59 | 2.61 | -0.18 | -6.55% | 4 | 4,169 | 36.72% |
| GOOGL230317P00092500 | 2023-01-30 3:56PM EST | 92.50 | 2.92 | 2.72 | 2.75 | 0.00 | - | 233 | 3,855 | 36.40% |
| GOOGL230317P00093000 | 2023-01-30 3:54PM EST | 93.00 | 3.05 | 2.89 | 2.91 | 0.00 | - | 237 | 6,335 | 36.21% |
| GOOGL230317P00094000 | 2023-01-30 2:16PM EST | 94.00 | 3.25 | 3.20 | 3.30 | 0.00 | - | 88 | 3,151 | 36.18% |
| GOOGL230317P00095000 | 2023-01-31 9:57AM EST | 95.00 | 3.53 | 3.55 | 3.60 | -0.26 | -6.86% | 9 | 12,633 | 35.25% |
| GOOGL230317P00096000 | 2023-01-30 3:55PM EST | 96.00 | 4.20 | 4.00 | 4.10 | 0.00 | - | 128 | 2,986 | 35.60% |
| GOOGL230317P00097000 | 2023-01-31 9:43AM EST | 97.00 | 4.35 | 4.40 | 4.50 | -0.25 | -5.43% | 5 | 4,452 | 34.95% |
| GOOGL230317P00097500 | 2023-01-31 9:48AM EST | 97.50 | 4.57 | 4.65 | 4.70 | -0.28 | -5.77% | 1 | 2,578 | 34.55% |
| GOOGL230317P00098000 | 2023-01-30 3:55PM EST | 98.00 | 5.25 | 4.90 | 5.00 | 0.00 | - | 207 | 2,660 | 34.80% |
| GOOGL230317P00099000 | 2023-01-31 9:57AM EST | 99.00 | 5.33 | 5.35 | 5.45 | -0.27 | -4.82% | 4 | 6,185 | 34.06% |
| GOOGL230317P00100000 | 2023-01-31 10:02AM EST | 100.00 | 5.95 | 5.90 | 6.05 | -0.35 | -5.56% | 30 | 50,891 | 34.17% |
| GOOGL230317P00102500 | 2023-01-30 10:49AM EST | 102.50 | 8.02 | 6.85 | 7.90 | 0.00 | - | 48 | 7,228 | 36.06% |
| GOOGL230317P00105000 | 2023-01-30 3:59PM EST | 105.00 | 9.65 | 8.75 | 9.35 | 0.00 | - | 16 | 8,329 | 33.48% |
| GOOGL230317P00107500 | 2023-01-30 2:08PM EST | 107.50 | 11.15 | 10.50 | 11.50 | 0.00 | - | 13 | 3,860 | 35.39% |
| GOOGL230317P00109750 | 2023-01-30 9:51AM EST | 109.75 | 12.75 | 12.35 | 13.85 | 0.00 | - | 6 | 113 | 40.45% |
| GOOGL230317P00110000 | 2023-01-30 3:49PM EST | 110.00 | 13.85 | 12.60 | 13.95 | 0.00 | - | 14 | 5,310 | 39.45% |
| GOOGL230317P00110250 | 2023-01-30 2:15PM EST | 110.25 | 13.55 | 11.85 | 14.10 | 0.00 | - | 15 | 140 | 38.89% |
| GOOGL230317P00110500 | 2023-01-30 9:30AM EST | 110.50 | 12.85 | 12.25 | 14.30 | 0.00 | - | 1 | 315 | 38.82% |
| GOOGL230317P00110750 | 2023-01-27 2:31PM EST | 110.75 | 11.75 | 12.85 | 14.25 | 0.00 | - | 11 | 343 | 36.06% |
| GOOGL230317P00111000 | 2023-01-27 2:27PM EST | 111.00 | 11.85 | 12.70 | 15.30 | 0.00 | - | 11 | 313 | 44.58% |
| GOOGL230317P00111250 | 2023-01-30 10:08AM EST | 111.25 | 13.90 | 12.95 | 14.90 | 0.00 | - | 4 | 118 | 38.50% |
| GOOGL230317P00111500 | 2023-01-27 3:14PM EST | 111.50 | 12.35 | 14.30 | 15.30 | 0.00 | - | 11 | 18 | 40.50% |
| GOOGL230317P00111750 | 2023-01-30 11:07AM EST | 111.75 | 15.20 | 13.10 | 16.00 | 0.00 | - | 2 | 65 | 45.41% |
| GOOGL230317P00112000 | 2023-01-20 3:27PM EST | 112.00 | 14.70 | 14.55 | 15.75 | 0.00 | - | 2 | 256 | 40.80% |
| GOOGL230317P00112250 | 2023-01-26 12:05PM EST | 112.25 | 16.00 | 14.35 | 15.45 | 0.00 | - | 7 | 18 | 34.86% |
| GOOGL230317P00112500 | 2023-01-30 10:06AM EST | 112.50 | 14.95 | 14.50 | 15.75 | 0.00 | - | 6 | 4,822 | 35.86% |
| GOOGL230317P00112750 | 2023-01-20 1:09PM EST | 112.75 | 16.00 | 14.75 | 16.60 | 0.00 | - | 5 | 107 | 43.07% |
| GOOGL230317P00113000 | 2023-01-24 12:05PM EST | 113.00 | 14.30 | 14.90 | 17.05 | 0.00 | - | 2 | 13 | 45.54% |
| GOOGL230317P00113250 | 2023-01-20 1:15PM EST | 113.25 | 16.70 | 14.30 | 17.25 | 0.00 | - | 1 | 8 | 45.45% |
| GOOGL230317P00113500 | 2023-01-06 3:34PM EST | 113.50 | 25.95 | 15.50 | 16.70 | 0.00 | - | 2 | 31 | 36.69% |
| GOOGL230317P00113750 | 2023-01-20 2:36PM EST | 113.75 | 16.45 | 15.05 | 17.80 | 0.00 | - | 4 | 11 | 46.78% |
| GOOGL230317P00114000 | 2023-01-30 2:31PM EST | 114.00 | 17.05 | 15.80 | 18.60 | 0.00 | - | 6 | 14 | 52.60% |
| GOOGL230317P00114250 | 2023-01-20 3:34PM EST | 114.25 | 16.70 | 15.90 | 18.40 | 0.00 | - | 1 | 10 | 48.61% |
| GOOGL230317P00114500 | 2022-12-28 2:25PM EST | 114.50 | 27.95 | 14.25 | 16.60 | 0.00 | - | 210 | 7 | 0.00% |
| GOOGL230317P00114750 | 2022-12-28 2:09PM EST | 114.75 | 28.40 | 15.35 | 16.60 | 0.00 | - | 5 | 7 | 0.00% |
| GOOGL230317P00115000 | 2023-01-27 2:41PM EST | 115.00 | 16.10 | 16.80 | 19.00 | 0.00 | - | 5 | 732 | 48.24% |
| GOOGL230317P00115250 | 2023-01-23 10:29AM EST | 115.25 | 16.50 | 17.00 | 19.15 | 0.00 | - | 1 | 8 | 47.56% |
| GOOGL230317P00115500 | 2023-01-23 1:28PM EST | 115.50 | 15.89 | 16.30 | 19.45 | 0.00 | - | 4 | 15 | 48.49% |
| GOOGL230317P00115750 | 2023-01-09 10:22AM EST | 115.75 | 26.40 | 16.90 | 20.00 | 0.00 | - | 1 | 7 | 52.03% |
| GOOGL230317P00116000 | 2023-01-26 10:24AM EST | 116.00 | 19.21 | 17.20 | 20.10 | 0.00 | - | 30 | 38 | 50.85% |
| GOOGL230317P00116250 | 2022-12-28 2:00PM EST | 116.25 | 29.95 | 15.55 | 18.45 | 0.00 | - | 115 | 1 | 0.00% |
| GOOGL230317P00116500 | 2022-12-28 2:14PM EST | 116.50 | 30.09 | 16.05 | 18.45 | 0.00 | - | 187 | 0 | 0.00% |
| GOOGL230317P00116750 | 2022-12-28 2:00PM EST | 116.75 | 30.37 | 16.85 | 17.90 | 0.00 | - | 119 | 0 | 0.00% |
| GOOGL230317P00117000 | 2023-01-26 10:27AM EST | 117.00 | 20.29 | 18.50 | 21.00 | 0.00 | - | 203 | 203 | 51.33% |
| GOOGL230317P00117250 | 2022-12-22 9:30AM EST | 117.25 | 29.00 | 18.80 | 19.70 | 0.00 | - | 15 | 0 | 26.17% |
| GOOGL230317P00117500 | 2023-01-19 3:01PM EST | 117.50 | 24.10 | 19.05 | 21.30 | 0.00 | - | 350 | 290 | 49.85% |
| GOOGL230317P00117750 | 2022-12-28 3:03PM EST | 117.75 | 31.80 | 17.85 | 19.65 | 0.00 | - | 13 | 9 | 0.00% |
| GOOGL230317P00118000 | 2023-01-23 1:18PM EST | 118.00 | 18.08 | 19.65 | 21.95 | 0.00 | - | 10 | 0 | 52.27% |
| GOOGL230317P00118250 | 2022-12-22 3:37PM EST | 118.25 | 30.95 | 19.75 | 21.00 | 0.00 | - | 364 | 0 | 35.74% |
| GOOGL230317P00118500 | 2022-12-22 3:37PM EST | 118.50 | 31.39 | 19.85 | 21.00 | 0.00 | - | 240 | 0 | 29.49% |
| GOOGL230317P00118750 | 2022-12-28 1:19PM EST | 118.75 | 31.95 | 18.50 | 19.85 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P00119000 | 2023-01-23 1:21PM EST | 119.00 | 19.29 | 20.65 | 23.05 | 0.00 | - | 6 | 6 | 54.86% |
| GOOGL230317P00119250 | 2022-12-22 2:10PM EST | 119.25 | 32.68 | 20.75 | 21.85 | 0.00 | - | 140 | 0 | 33.40% |
| GOOGL230317P00119500 | 2022-12-21 2:37PM EST | 119.50 | 29.60 | 20.90 | 22.25 | 0.00 | - | 655 | 0 | 37.23% |
| GOOGL230317P00119750 | 2022-12-21 2:26PM EST | 119.75 | 29.80 | 21.25 | 22.15 | 0.00 | - | 1,340 | 0 | 25.59% |
| GOOGL230317P00120000 | 2023-01-30 3:51PM EST | 120.00 | 22.50 | 21.60 | 23.50 | -0.50 | -2.17% | 1 | 927 | 49.73% |
| GOOGL230317P00120250 | 2022-12-21 2:38PM EST | 120.25 | 30.22 | 21.70 | 22.60 | 0.00 | - | 1,476 | 0 | 0.00% |
| GOOGL230317P00120500 | 2022-12-27 9:42AM EST | 120.50 | 32.63 | 21.75 | 25.90 | 0.00 | - | 2 | 0 | 70.68% |
| GOOGL230317P00122500 | 2023-01-23 1:39PM EST | 122.50 | 22.75 | 24.00 | 25.75 | 0.00 | - | 8 | 8 | 49.51% |
| GOOGL230317P00125000 | 2023-01-26 1:06PM EST | 125.00 | 28.38 | 26.70 | 28.95 | 0.00 | - | 2 | 0 | 62.01% |
| GOOGL230317P00127500 | 2022-12-21 1:02PM EST | 127.50 | 37.65 | 28.90 | 29.90 | 0.00 | - | 1 | 0 | 32.23% |
| GOOGL230317P00130000 | 2023-01-25 3:18PM EST | 130.00 | 35.09 | 31.75 | 33.70 | 0.00 | - | 195 | 20 | 65.09% |
| GOOGL230317P00132500 | 2022-10-26 1:58PM EST | 132.50 | 36.60 | 34.65 | 35.55 | 0.00 | - | 2,973 | 0 | 57.62% |
| GOOGL230317P00135000 | 2023-01-18 1:47PM EST | 135.00 | 44.10 | 43.45 | 44.35 | 0.00 | - | 20 | 0 | 122.71% |
| GOOGL230317P00137500 | 2022-11-02 8:58AM EST | 137.50 | 47.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317P00140000 | 2023-01-30 3:13PM EST | 140.00 | 43.05 | 41.50 | 43.85 | 0.00 | - | 1 | 1 | 55.86% |
| GOOGL230317P00142500 | 2022-10-12 2:24PM EST | 142.50 | 44.95 | 45.55 | 46.75 | 0.00 | - | 733 | 0 | 78.13% |
| GOOGL230317P00145000 | 2022-12-21 3:21PM EST | 145.00 | 54.65 | 46.30 | 47.60 | 0.00 | - | 33 | 0 | 57.47% |
| GOOGL230317P00147500 | 2023-01-20 9:49AM EST | 147.50 | 50.44 | 49.20 | 51.10 | 0.00 | - | 5 | 0 | 61.33% |
| GOOGL230317P00150000 | 2023-01-05 10:51AM EST | 150.00 | 63.50 | 50.65 | 54.50 | 0.00 | - | 1 | 0 | 60.35% |
| GOOGL230317P00152500 | 2022-09-30 8:38AM EST | 152.50 | 55.50 | 55.60 | 56.85 | 0.00 | - | 4 | 0 | 88.99% |
| GOOGL230317P00155000 | 2023-01-30 3:48PM EST | 155.00 | 58.00 | 56.45 | 58.70 | 0.00 | - | 10 | 30 | 64.06% |
| GOOGL230317P00157500 | 2022-08-10 11:36AM EST | 157.50 | 37.75 | 47.00 | 48.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL230317P00160000 | 2023-01-25 3:18PM EST | 160.00 | 64.00 | 61.50 | 63.70 | 0.00 | - | 90 | 20 | 68.75% |
| GOOGL230317P00162500 | 2022-08-14 11:01PM EST | 162.50 | 35.95 | 46.40 | 59.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00165000 | 2022-10-26 9:38AM EST | 165.00 | 67.78 | 67.00 | 68.15 | 0.00 | - | 1 | 0 | 71.00% |
| GOOGL230317P00167500 | 2022-12-20 1:39PM EST | 167.50 | 78.56 | 74.40 | 74.75 | 0.00 | - | 2 | 0 | 143.26% |
| GOOGL230317P00170000 | 2023-01-24 10:31AM EST | 170.00 | 71.10 | 71.70 | 73.60 | 0.00 | - | 1 | 0 | 77.73% |
| GOOGL230317P00172500 | 2022-07-14 2:16PM EST | 172.50 | 61.96 | 50.45 | 51.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00175000 | 2023-01-26 10:37AM EST | 175.00 | 78.60 | 75.60 | 78.85 | 0.00 | - | 3 | 0 | 109.96% |
| GOOGL230317P00177500 | 2022-07-15 9:00AM EST | 177.50 | 65.56 | 55.20 | 56.65 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00180000 | 2022-08-14 11:01PM EST | 180.00 | 64.14 | 63.50 | 78.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00182500 | 2022-08-14 11:01PM EST | 182.50 | 49.75 | 66.00 | 80.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00185000 | 2022-08-14 11:01PM EST | 185.00 | 45.82 | 68.50 | 83.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00187500 | 2022-08-14 11:01PM EST | 187.50 | 48.35 | 71.00 | 85.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00190000 | 2023-01-05 11:30AM EST | 190.00 | 103.70 | 91.70 | 93.50 | 0.00 | - | 1 | 0 | 87.60% |
| GOOGL230317P00192500 | 2022-08-14 11:01PM EST | 192.50 | 76.88 | 76.00 | 90.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00195000 | 2022-08-14 11:01PM EST | 195.00 | 54.82 | 78.50 | 93.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00200000 | 2023-01-09 2:29PM EST | 200.00 | 110.95 | 101.55 | 103.25 | 0.00 | - | 1 | 0 | 75.39% |
| GOOGL230317P00202500 | 2022-08-14 11:01PM EST | 202.50 | 62.13 | 86.00 | 100.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00205000 | 2022-08-14 11:01PM EST | 205.00 | 67.92 | 88.50 | 103.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00207500 | 2022-08-14 11:01PM EST | 207.50 | 69.60 | 91.00 | 105.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00210000 | 2022-08-14 11:01PM EST | 210.00 | 94.10 | 93.50 | 108.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00215000 | 2022-08-14 11:01PM EST | 215.00 | 101.47 | 98.50 | 113.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00220000 | 2022-08-14 11:01PM EST | 220.00 | 88.43 | 103.50 | 118.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00225000 | 2022-11-22 1:06PM EST | 225.00 | 128.61 | 136.70 | 138.00 | 0.00 | - | 2 | 0 | 237.17% |
| GOOGL230317P01000000 | 2022-07-07 8:54AM EST | 1,000.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GOOGL230317P01060000 | 2022-06-06 11:54AM EST | 1,060.00 | 7.80 | 6.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P01080000 | 2022-06-16 10:49AM EST | 1,080.00 | 13.60 | 6.10 | 10.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230317P01100000 | 2022-06-28 8:42AM EST | 1,100.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL230317P01120000 | 2022-06-29 11:05AM EST | 1,120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230317P01160000 | 2022-06-21 11:50AM EST | 1,160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P01200000 | 2022-06-27 9:07AM EST | 1,200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL230317P01240000 | 2022-06-17 1:15PM EST | 1,240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317P01280000 | 2022-06-27 9:02AM EST | 1,280.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL230317P01300000 | 2022-07-06 2:06PM EST | 1,300.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL230317P01320000 | 2022-07-06 8:38AM EST | 1,320.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P01340000 | 2022-04-12 12:22PM EST | 1,340.00 | 14.60 | 26.90 | 36.50 | 0.00 | - | 2 | 33 | 0.00% |
| GOOGL230317P01360000 | 2022-05-31 11:03AM EST | 1,360.00 | 24.10 | 26.10 | 28.30 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL230317P01380000 | 2022-03-22 9:25AM EST | 1,380.00 | 12.20 | 10.80 | 20.80 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230317P01400000 | 2022-04-26 1:36PM EST | 1,400.00 | 29.08 | 31.80 | 39.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230317P01420000 | 2022-06-23 10:30AM EST | 1,420.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230317P01440000 | 2022-03-28 8:57AM EST | 1,440.00 | 14.35 | 29.50 | 38.80 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL230317P01460000 | 2022-06-10 8:35AM EST | 1,460.00 | 37.25 | 23.90 | 26.70 | 0.00 | - | 2 | 32 | 0.00% |
| GOOGL230317P01480000 | 2022-06-08 11:48AM EST | 1,480.00 | 32.00 | 25.40 | 28.30 | 0.00 | - | 25 | 25 | 0.00% |
| GOOGL230317P01500000 | 2022-07-15 10:17AM EST | 1,500.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| GOOGL230317P01520000 | 2022-05-16 11:35AM EST | 1,520.00 | 44.01 | 42.00 | 52.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230317P01550000 | 2022-04-11 11:37AM EST | 1,550.00 | 28.12 | 51.20 | 57.40 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230317P01560000 | 2022-07-05 1:24PM EST | 1,560.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL230317P01580000 | 2022-06-23 10:33AM EST | 1,580.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230317P01600000 | 2022-07-08 9:05AM EST | 1,600.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL230317P01620000 | 2022-04-13 9:40AM EST | 1,620.00 | 34.57 | 52.50 | 61.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL230317P01640000 | 2022-06-17 2:57PM EST | 1,640.00 | 71.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOGL230317P01650000 | 2022-07-15 8:42AM EST | 1,650.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GOOGL230317P01680000 | 2022-07-12 11:20AM EST | 1,680.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| GOOGL230317P01700000 | 2022-07-13 1:00PM EST | 1,700.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL230317P01720000 | 2022-06-27 9:02AM EST | 1,720.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230317P01740000 | 2022-06-08 11:46AM EST | 1,740.00 | 66.00 | 53.40 | 58.50 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL230317P01750000 | 2022-06-24 8:32AM EST | 1,750.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| GOOGL230317P01760000 | 2022-05-25 12:49PM EST | 1,760.00 | 115.70 | 57.30 | 71.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230317P01780000 | 2022-07-05 9:26AM EST | 1,780.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| GOOGL230317P01800000 | 2022-07-01 2:40PM EST | 1,800.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| GOOGL230317P01820000 | 2022-07-05 9:50AM EST | 1,820.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230317P01840000 | 2022-07-13 12:57PM EST | 1,840.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL230317P01850000 | 2022-07-15 10:27AM EST | 1,850.00 | 92.53 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GOOGL230317P01860000 | 2022-07-13 10:48AM EST | 1,860.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GOOGL230317P01880000 | 2022-07-13 10:48AM EST | 1,880.00 | 105.12 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL230317P01900000 | 2022-07-14 1:20PM EST | 1,900.00 | 116.67 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| GOOGL230317P01920000 | 2022-07-14 11:30AM EST | 1,920.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| GOOGL230317P01940000 | 2022-07-13 10:49AM EST | 1,940.00 | 120.89 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| GOOGL230317P01950000 | 2022-07-13 2:05PM EST | 1,950.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| GOOGL230317P01960000 | 2022-07-13 12:52PM EST | 1,960.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL230317P01980000 | 2022-07-13 10:52AM EST | 1,980.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL230317P02000000 | 2022-07-15 1:37PM EST | 2,000.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 6 | 641 | 0.00% |
| GOOGL230317P02050000 | 2022-07-15 9:24AM EST | 2,050.00 | 152.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GOOGL230317P02100000 | 2022-07-15 12:55PM EST | 2,100.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| GOOGL230317P02150000 | 2022-07-15 9:24AM EST | 2,150.00 | 189.88 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| GOOGL230317P02200000 | 2022-07-15 2:14PM EST | 2,200.00 | 218.25 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GOOGL230317P02250000 | 2022-07-12 2:59PM EST | 2,250.00 | 225.30 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| GOOGL230317P02300000 | 2022-07-13 2:46PM EST | 2,300.00 | 270.83 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GOOGL230317P02350000 | 2022-07-14 10:41AM EST | 2,350.00 | 307.61 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| GOOGL230317P02400000 | 2022-07-15 2:38PM EST | 2,400.00 | 322.60 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| GOOGL230317P02450000 | 2022-07-15 2:04PM EST | 2,450.00 | 351.70 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| GOOGL230317P02500000 | 2022-07-14 1:18PM EST | 2,500.00 | 397.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| GOOGL230317P02550000 | 2022-06-23 10:45AM EST | 2,550.00 | 419.66 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| GOOGL230317P02600000 | 2022-07-11 12:00PM EST | 2,600.00 | 397.36 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| GOOGL230317P02650000 | 2022-06-08 12:59PM EST | 2,650.00 | 426.62 | 385.70 | 398.20 | 0.00 | - | 2 | 203 | 0.00% |
| GOOGL230317P02700000 | 2022-06-28 9:31AM EST | 2,700.00 | 491.17 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| GOOGL230317P02750000 | 2022-06-14 9:36AM EST | 2,750.00 | 658.59 | 580.60 | 593.20 | 0.00 | - | 1 | 152 | 0.00% |
| GOOGL230317P02800000 | 2022-06-23 8:30AM EST | 2,800.00 | 601.17 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| GOOGL230317P02850000 | 2022-06-30 8:36AM EST | 2,850.00 | 697.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| GOOGL230317P02900000 | 2022-07-06 8:32AM EST | 2,900.00 | 670.00 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 0.00% |
| GOOGL230317P02950000 | 2022-06-23 1:32PM EST | 2,950.00 | 746.57 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| GOOGL230317P03000000 | 2022-06-21 9:46AM EST | 3,000.00 | 782.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| GOOGL230317P03050000 | 2022-07-15 12:17PM EST | 3,050.00 | 832.45 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GOOGL230317P03100000 | 2022-07-15 8:52AM EST | 3,100.00 | 885.73 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GOOGL230317P03150000 | 2022-07-14 1:51PM EST | 3,150.00 | 945.12 | 0.00 | 0.00 | 0.00 | - | 36 | 85 | 0.00% |
| GOOGL230317P03200000 | 2022-07-14 2:16PM EST | 3,200.00 | 992.86 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| GOOGL230317P03250000 | 2022-04-11 2:23PM EST | 3,250.00 | 719.02 | 986.50 | 1,006.00 | 0.00 | - | 6 | 20 | 0.00% |
| GOOGL230317P03300000 | 2022-07-14 12:20PM EST | 3,300.00 | 1,105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230317P03350000 | 2022-07-14 1:51PM EST | 3,350.00 | 1,139.99 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| GOOGL230317P03400000 | 2022-07-15 8:52AM EST | 3,400.00 | 1,177.67 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GOOGL230317P03450000 | 2022-07-14 2:16PM EST | 3,450.00 | 1,239.24 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| GOOGL230317P03500000 | 2022-07-14 12:01PM EST | 3,500.00 | 1,309.01 | 0.00 | 0.00 | 0.00 | - | 24 | 12 | 0.00% |
| GOOGL230317P03550000 | 2022-07-15 9:00AM EST | 3,550.00 | 1,311.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P03600000 | 2022-05-17 12:59PM EST | 3,600.00 | 1,282.70 | 1,471.00 | 1,489.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P03650000 | 2022-02-14 2:29PM EST | 3,650.00 | 994.90 | 1,013.60 | 1,023.80 | 0.00 | - | 7 | 86 | 0.00% |
| GOOGL230317P03700000 | 2022-04-05 12:54PM EST | 3,700.00 | 916.35 | 1,357.50 | 1,377.00 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL230317P03750000 | 2022-03-24 2:35PM EST | 3,750.00 | 966.90 | 1,357.50 | 1,376.00 | 0.00 | - | 15 | 15 | 0.00% |
| GOOGL230317P03800000 | 2022-07-14 2:38PM EST | 3,800.00 | 1,587.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL230317P03850000 | 2022-06-03 8:30AM EST | 3,850.00 | 1,537.50 | 1,667.80 | 1,685.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P03900000 | 2022-03-25 12:53PM EST | 3,900.00 | 1,096.40 | 1,504.00 | 1,523.00 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230317P04000000 | 2022-05-13 10:56AM EST | 4,000.00 | 1,664.00 | 1,767.00 | 1,786.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P04050000 | 2022-03-28 10:01AM EST | 4,050.00 | 1,242.50 | 1,747.00 | 1,768.00 | 0.00 | - | 120 | 54 | 0.00% |
| GOOGL230317P04100000 | 2022-02-14 12:02AM EST | 4,100.00 | 1,358.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P04150000 | 2022-02-14 12:02AM EST | 4,150.00 | 1,392.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P04200000 | 2022-04-28 8:32AM EST | 4,200.00 | 1,882.00 | 1,944.00 | 1,963.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P04300000 | 2022-05-31 10:17AM EST | 4,300.00 | 2,029.38 | 2,085.00 | 2,101.80 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P04400000 | 2022-03-04 10:34AM EST | 4,400.00 | 1,768.53 | 1,590.80 | 1,607.80 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL230317P04500000 | 2022-02-18 2:19PM EST | 4,500.00 | 1,876.62 | 1,769.00 | 1,786.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
