GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616C00012500 | 2023-05-04 3:02PM EDT | 12.50 | 92.48 | 111.70 | 114.05 | 0.00 | - | 2 | 43 | 0.00% |
| GOOGL230616C00015000 | 2023-02-13 12:57PM EDT | 15.00 | 79.50 | 80.20 | 82.55 | 0.00 | - | 13 | 22 | 0.00% |
| GOOGL230616C00017500 | 2023-02-17 2:54PM EDT | 17.50 | 76.45 | 83.80 | 84.95 | 0.00 | - | 18 | 95 | 0.00% |
| GOOGL230616C00020000 | 2023-05-17 10:06AM EDT | 20.00 | 99.00 | 104.10 | 108.10 | 0.00 | - | 1 | 122 | 665.63% |
| GOOGL230616C00022500 | 2023-03-29 10:51AM EDT | 22.50 | 78.90 | 84.60 | 86.00 | 0.00 | - | 2 | 80 | 0.00% |
| GOOGL230616C00025000 | 2023-03-28 10:59AM EDT | 25.00 | 75.10 | 82.15 | 83.20 | 0.00 | - | 8 | 34 | 0.00% |
| GOOGL230616C00030000 | 2023-05-15 3:10PM EDT | 30.00 | 86.82 | 95.15 | 96.75 | 0.00 | - | 1 | 48 | 0.00% |
| GOOGL230616C00035000 | 2023-03-28 2:46PM EDT | 35.00 | 66.38 | 72.05 | 73.50 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL230616C00040000 | 2023-03-30 2:07PM EDT | 40.00 | 61.09 | 67.15 | 68.75 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616C00045000 | 2023-05-26 11:08AM EDT | 45.00 | 79.30 | 79.20 | 83.10 | 0.00 | - | 1 | 13 | 380.66% |
| GOOGL230616C00050000 | 2023-06-05 3:57PM EDT | 50.00 | 76.05 | 75.30 | 77.00 | 0.00 | - | 6 | 538 | 228.91% |
| GOOGL230616C00052000 | 2023-05-12 10:16AM EDT | 52.00 | 65.09 | 72.20 | 76.05 | 0.00 | - | 1 | 700 | 329.39% |
| GOOGL230616C00053000 | 2022-12-19 2:17PM EDT | 53.00 | 38.10 | 39.15 | 40.30 | 0.00 | - | 2 | 284 | 0.00% |
| GOOGL230616C00054000 | 2022-12-22 2:31PM EDT | 54.00 | 34.45 | 44.90 | 45.85 | 0.00 | - | 6 | 440 | 0.00% |
| GOOGL230616C00055000 | 2023-06-05 2:34PM EDT | 55.00 | 70.85 | 70.65 | 71.65 | 0.00 | - | 1 | 379 | 0.00% |
| GOOGL230616C00056000 | 2023-05-18 3:24PM EDT | 56.00 | 66.70 | 69.10 | 71.90 | 0.00 | - | 2 | 1,342 | 295.90% |
| GOOGL230616C00057000 | 2023-03-22 12:37PM EDT | 57.00 | 48.75 | 48.10 | 49.40 | 0.00 | - | 1 | 180 | 0.00% |
| GOOGL230616C00058000 | 2023-03-27 12:47PM EDT | 58.00 | 45.45 | 44.90 | 47.35 | 0.00 | - | 1 | 164 | 0.00% |
| GOOGL230616C00059000 | 2023-02-03 2:15PM EDT | 59.00 | 47.83 | 35.35 | 36.25 | 0.00 | - | 1 | 102 | 0.00% |
| GOOGL230616C00060000 | 2023-05-31 3:05PM EDT | 60.00 | 63.14 | 65.50 | 66.95 | 0.00 | - | 1 | 271 | 171.88% |
| GOOGL230616C00061000 | 2023-03-30 10:09AM EDT | 61.00 | 39.85 | 45.60 | 47.60 | 0.00 | - | 3 | 179 | 0.00% |
| GOOGL230616C00062000 | 2023-04-12 12:32PM EDT | 62.00 | 43.96 | 55.20 | 57.15 | 0.00 | - | 1 | 22 | 0.00% |
| GOOGL230616C00063000 | 2023-03-30 10:17AM EDT | 63.00 | 37.95 | 43.85 | 45.65 | 0.00 | - | 6 | 317 | 0.00% |
| GOOGL230616C00064000 | 2023-04-03 11:07AM EDT | 64.00 | 39.65 | 42.25 | 43.00 | 0.00 | - | 2 | 527 | 0.00% |
| GOOGL230616C00065000 | 2023-06-02 3:46PM EDT | 65.00 | 60.05 | 59.80 | 61.60 | 0.00 | - | 18 | 351 | 0.00% |
| GOOGL230616C00066000 | 2023-06-01 3:50PM EDT | 66.00 | 58.00 | 58.70 | 60.60 | 0.00 | - | 10 | 175 | 0.00% |
| GOOGL230616C00067000 | 2023-03-30 10:46AM EDT | 67.00 | 34.40 | 39.60 | 41.75 | 0.00 | - | 1 | 146 | 0.00% |
| GOOGL230616C00068000 | 2023-04-05 3:07PM EDT | 68.00 | 37.00 | 36.00 | 39.70 | 0.00 | - | 6 | 123 | 0.00% |
| GOOGL230616C00069000 | 2023-03-27 1:15PM EDT | 69.00 | 34.15 | 34.05 | 36.45 | 0.00 | - | 5 | 115 | 0.00% |
| GOOGL230616C00070000 | 2023-06-02 10:02AM EDT | 70.00 | 52.50 | 55.25 | 57.40 | 0.00 | - | 2 | 476 | 194.92% |
| GOOGL230616C00071000 | 2023-03-24 3:34PM EDT | 71.00 | 35.00 | 34.65 | 36.00 | 0.00 | - | 1 | 100 | 0.00% |
| GOOGL230616C00072000 | 2023-03-22 12:29PM EDT | 72.00 | 34.35 | 33.40 | 34.65 | 0.00 | - | 1 | 298 | 0.00% |
| GOOGL230616C00073000 | 2023-05-12 12:26PM EDT | 73.00 | 44.60 | 52.10 | 54.25 | 0.00 | - | 10 | 181 | 171.48% |
| GOOGL230616C00074000 | 2023-06-05 10:48AM EDT | 74.00 | 52.86 | 50.20 | 53.25 | 0.00 | - | 8 | 209 | 167.77% |
| GOOGL230616C00075000 | 2023-06-02 1:51PM EDT | 75.00 | 50.00 | 50.30 | 52.45 | 0.00 | - | 20 | 442 | 178.32% |
| GOOGL230616C00076000 | 2023-05-01 3:48PM EDT | 76.00 | 31.70 | 45.10 | 48.95 | 0.00 | - | 4 | 595 | 0.00% |
| GOOGL230616C00077000 | 2023-06-05 10:05AM EDT | 77.00 | 49.77 | 48.65 | 50.25 | 0.00 | - | 4 | 138 | 156.84% |
| GOOGL230616C00078000 | 2023-05-19 9:38AM EDT | 78.00 | 46.66 | 46.45 | 49.90 | 0.00 | - | 1 | 210 | 189.70% |
| GOOGL230616C00079000 | 2023-04-18 3:47PM EDT | 79.00 | 26.30 | 43.55 | 44.75 | 0.00 | - | 11 | 234 | 0.00% |
| GOOGL230616C00080000 | 2023-06-05 10:47AM EDT | 80.00 | 46.68 | 44.75 | 47.60 | 0.00 | - | 11 | 1,011 | 167.68% |
| GOOGL230616C00081000 | 2023-05-02 11:24AM EDT | 81.00 | 24.50 | 41.60 | 42.15 | 0.00 | - | 8 | 277 | 0.00% |
| GOOGL230616C00082000 | 2023-05-12 1:01PM EDT | 82.00 | 35.00 | 43.80 | 44.90 | 0.00 | - | 2 | 336 | 50.00% |
| GOOGL230616C00083000 | 2023-05-19 9:38AM EDT | 83.00 | 41.70 | 41.30 | 44.05 | 0.00 | - | 1 | 339 | 118.36% |
| GOOGL230616C00084000 | 2023-05-08 10:37AM EDT | 84.00 | 23.05 | 40.70 | 44.15 | 0.00 | - | 1 | 368 | 175.00% |
| GOOGL230616C00085000 | 2023-06-05 9:54AM EDT | 85.00 | 41.25 | 40.80 | 43.20 | 0.00 | - | 2 | 1,077 | 106.06% |
| GOOGL230616C00086000 | 2023-05-31 3:55PM EDT | 86.00 | 36.98 | 39.25 | 41.50 | 0.00 | - | 1 | 501 | 140.72% |
| GOOGL230616C00087000 | 2023-05-26 1:58PM EDT | 87.00 | 37.61 | 38.60 | 39.85 | 0.00 | - | 1,240 | 1,206 | 0.00% |
| GOOGL230616C00088000 | 2023-05-18 3:57PM EDT | 88.00 | 35.20 | 37.30 | 39.40 | 0.00 | - | 148 | 1,266 | 128.71% |
| GOOGL230616C00089000 | 2023-05-26 11:09AM EDT | 89.00 | 35.48 | 36.50 | 38.30 | 0.00 | - | 1 | 1,057 | 119.92% |
| GOOGL230616C00090000 | 2023-06-06 9:41AM EDT | 90.00 | 36.10 | 35.10 | 36.65 | -1.25 | -3.35% | 1 | 7,537 | 0.00% |
| GOOGL230616C00091000 | 2023-05-26 1:46PM EDT | 91.00 | 33.89 | 33.85 | 35.95 | 0.00 | - | 163 | 2,090 | 82.03% |
| GOOGL230616C00092000 | 2023-05-30 9:30AM EDT | 92.00 | 32.60 | 33.85 | 34.60 | 0.00 | - | 20 | 2,940 | 0.00% |
| GOOGL230616C00093000 | 2023-06-05 10:05AM EDT | 93.00 | 33.83 | 31.80 | 34.25 | 0.00 | - | 4 | 1,432 | 104.59% |
| GOOGL230616C00094000 | 2023-06-01 2:25PM EDT | 94.00 | 30.45 | 31.20 | 32.85 | 0.00 | - | 1 | 2,133 | 0.00% |
| GOOGL230616C00095000 | 2023-06-05 3:55PM EDT | 95.00 | 31.20 | 30.15 | 33.00 | 0.00 | - | 64 | 8,798 | 128.03% |
| GOOGL230616C00096000 | 2023-06-02 3:04PM EDT | 96.00 | 29.36 | 28.45 | 32.00 | 0.00 | - | 1,223 | 3,723 | 124.41% |
| GOOGL230616C00097000 | 2023-06-05 1:25PM EDT | 97.00 | 30.25 | 28.00 | 29.60 | 0.00 | - | 24 | 3,077 | 0.00% |
| GOOGL230616C00098000 | 2023-06-05 3:06PM EDT | 98.00 | 27.86 | 26.45 | 29.15 | 0.00 | - | 4 | 1,924 | 84.08% |
| GOOGL230616C00099000 | 2023-06-02 2:44PM EDT | 99.00 | 27.00 | 26.60 | 27.95 | +0.84 | +3.21% | 2 | 2,515 | 63.28% |
| GOOGL230616C00100000 | 2023-06-06 9:30AM EDT | 100.00 | 25.96 | 26.00 | 27.25 | -0.85 | -3.17% | 2 | 36,925 | 83.89% |
| GOOGL230616C00101000 | 2023-06-05 11:11AM EDT | 101.00 | 25.87 | 23.30 | 26.95 | 0.00 | - | 4 | 15 | 105.37% |
| GOOGL230616C00102000 | 2023-06-05 10:15AM EDT | 102.00 | 24.74 | 24.00 | 24.55 | 0.00 | - | 3 | 28 | 0.00% |
| GOOGL230616C00102500 | 2023-06-06 9:31AM EDT | 102.50 | 23.70 | 23.45 | 24.50 | -0.96 | -3.89% | 3 | 4,649 | 61.13% |
| GOOGL230616C00103000 | 2023-06-05 9:40AM EDT | 103.00 | 22.32 | 22.40 | 24.40 | 0.00 | - | 1 | 5 | 81.45% |
| GOOGL230616C00104000 | 2023-06-05 9:34AM EDT | 104.00 | 20.82 | 20.65 | 22.35 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230616C00105000 | 2023-06-06 9:39AM EDT | 105.00 | 21.16 | 20.45 | 22.25 | -0.19 | -0.89% | 5 | 20,689 | 69.63% |
| GOOGL230616C00105500 | 2023-06-05 3:48PM EDT | 105.50 | 20.90 | 19.85 | 21.50 | 0.00 | - | 6 | 3,012 | 54.00% |
| GOOGL230616C00106000 | 2023-06-05 3:53PM EDT | 106.00 | 20.37 | 18.95 | 20.65 | 0.00 | - | 21 | 4,319 | 0.00% |
| GOOGL230616C00106500 | 2023-06-05 10:53AM EDT | 106.50 | 20.38 | 18.05 | 20.25 | 0.00 | - | 1 | 7,256 | 0.00% |
| GOOGL230616C00107000 | 2023-06-05 2:43PM EDT | 107.00 | 19.60 | 18.80 | 19.45 | 0.00 | - | 4 | 7,375 | 0.00% |
| GOOGL230616C00107500 | 2023-06-02 2:18PM EDT | 107.50 | 17.90 | 18.40 | 19.50 | 0.00 | - | 29 | 2,566 | 49.22% |
| GOOGL230616C00108000 | 2023-06-05 2:12PM EDT | 108.00 | 18.41 | 17.75 | 19.05 | 0.00 | - | 143 | 3,788 | 51.56% |
| GOOGL230616C00108500 | 2023-06-05 1:55PM EDT | 108.50 | 18.15 | 16.45 | 18.20 | 0.00 | - | 22 | 2,057 | 0.00% |
| GOOGL230616C00109000 | 2023-06-05 3:49PM EDT | 109.00 | 17.45 | 16.10 | 17.65 | 0.00 | - | 5 | 1,722 | 0.00% |
| GOOGL230616C00109500 | 2023-06-05 3:17PM EDT | 109.50 | 16.65 | 15.55 | 17.30 | 0.00 | - | 5 | 1,581 | 0.00% |
| GOOGL230616C00110000 | 2023-06-06 9:30AM EDT | 110.00 | 16.52 | 16.05 | 16.85 | -0.03 | -0.18% | 10 | 17,148 | 0.00% |
| GOOGL230616C00110500 | 2023-06-02 11:34AM EDT | 110.50 | 14.67 | 14.75 | 17.30 | 0.00 | - | 2 | 2,248 | 69.68% |
| GOOGL230616C00111000 | 2023-06-05 3:59PM EDT | 111.00 | 15.27 | 14.95 | 16.00 | 0.00 | - | 9 | 2,763 | 41.11% |
| GOOGL230616C00111500 | 2023-06-02 12:55PM EDT | 111.50 | 14.57 | 13.50 | 15.30 | +0.17 | +1.18% | 2 | 2,072 | 0.00% |
| GOOGL230616C00112000 | 2023-06-05 3:26PM EDT | 112.00 | 14.40 | 12.65 | 14.85 | 0.00 | - | 16 | 5,251 | 0.00% |
| GOOGL230616C00112500 | 2023-06-05 2:34PM EDT | 112.50 | 13.80 | 13.65 | 13.90 | 0.00 | - | 25 | 5,314 | 0.00% |
| GOOGL230616C00113000 | 2023-06-05 12:47PM EDT | 113.00 | 14.00 | 13.00 | 13.75 | 0.00 | - | 15 | 1,260 | 0.00% |
| GOOGL230616C00113500 | 2023-06-05 1:44PM EDT | 113.50 | 13.35 | 12.40 | 14.25 | 0.00 | - | 2 | 3,349 | 58.79% |
| GOOGL230616C00114000 | 2023-06-05 3:55PM EDT | 114.00 | 12.27 | 11.80 | 13.70 | 0.00 | - | 16 | 2,221 | 56.06% |
| GOOGL230616C00114500 | 2023-06-05 1:21PM EDT | 114.50 | 12.85 | 11.55 | 12.80 | 0.00 | - | 7 | 4,126 | 44.58% |
| GOOGL230616C00115000 | 2023-06-05 3:34PM EDT | 115.00 | 11.54 | 10.95 | 12.10 | 0.00 | - | 128 | 12,085 | 36.57% |
| GOOGL230616C00116000 | 2023-06-05 11:03AM EDT | 116.00 | 11.03 | 9.30 | 12.10 | 0.00 | - | 8 | 69 | 57.20% |
| GOOGL230616C00117000 | 2023-06-05 2:34PM EDT | 117.00 | 9.35 | 8.25 | 10.55 | 0.00 | - | 5 | 33 | 43.24% |
| GOOGL230616C00117500 | 2023-06-05 3:35PM EDT | 117.50 | 9.08 | 8.65 | 9.00 | 0.00 | - | 108 | 10,400 | 0.00% |
| GOOGL230616C00118000 | 2023-06-05 3:19PM EDT | 118.00 | 8.54 | 6.75 | 9.60 | 0.00 | - | 31 | 80 | 41.07% |
| GOOGL230616C00119000 | 2023-06-06 10:03AM EDT | 119.00 | 7.64 | 7.25 | 7.85 | +0.11 | +1.46% | 3 | 214 | 0.00% |
| GOOGL230616C00120000 | 2023-06-06 9:54AM EDT | 120.00 | 6.25 | 6.55 | 6.75 | -0.50 | -7.41% | 5 | 29,307 | 0.00% |
| GOOGL230616C00121000 | 2023-06-05 2:18PM EDT | 121.00 | 6.00 | 5.75 | 6.25 | 0.00 | - | 53 | 478 | 24.54% |
| GOOGL230616C00122000 | 2023-06-06 9:44AM EDT | 122.00 | 4.85 | 4.90 | 5.05 | -0.30 | -5.83% | 2 | 426 | 16.85% |
| GOOGL230616C00122500 | 2023-06-06 10:09AM EDT | 122.50 | 4.60 | 4.50 | 4.65 | -0.30 | -6.12% | 8 | 16,190 | 17.95% |
| GOOGL230616C00123000 | 2023-06-06 9:57AM EDT | 123.00 | 4.30 | 4.30 | 4.40 | +0.07 | +1.65% | 7 | 710 | 21.07% |
| GOOGL230616C00124000 | 2023-06-06 10:09AM EDT | 124.00 | 3.50 | 3.45 | 3.55 | -0.15 | -4.11% | 79 | 1,700 | 19.87% |
| GOOGL230616C00125000 | 2023-06-06 10:07AM EDT | 125.00 | 2.86 | 2.86 | 2.89 | -0.14 | -4.67% | 723 | 35,877 | 20.41% |
| GOOGL230616C00126000 | 2023-06-06 10:09AM EDT | 126.00 | 2.34 | 2.30 | 2.32 | -0.08 | -3.31% | 401 | 5,741 | 20.95% |
| GOOGL230616C00127000 | 2023-06-06 10:09AM EDT | 127.00 | 1.86 | 1.83 | 1.85 | -0.08 | -4.12% | 506 | 3,811 | 21.61% |
| GOOGL230616C00127500 | 2023-06-06 10:06AM EDT | 127.50 | 1.59 | 1.63 | 1.65 | -0.12 | -7.02% | 109 | 6,417 | 21.97% |
| GOOGL230616C00128000 | 2023-06-06 10:08AM EDT | 128.00 | 1.45 | 1.42 | 1.44 | -0.08 | -5.23% | 363 | 2,272 | 21.99% |
| GOOGL230616C00129000 | 2023-06-06 10:09AM EDT | 129.00 | 1.16 | 1.10 | 1.12 | -0.03 | -2.52% | 170 | 1,223 | 22.53% |
| GOOGL230616C00130000 | 2023-06-06 10:09AM EDT | 130.00 | 0.88 | 0.84 | 0.85 | -0.05 | -5.38% | 1,117 | 31,865 | 22.88% |
| GOOGL230616C00131000 | 2023-06-06 10:05AM EDT | 131.00 | 0.70 | 0.66 | 0.67 | 0.00 | - | 904 | 1,783 | 23.73% |
| GOOGL230616C00132000 | 2023-06-06 9:55AM EDT | 132.00 | 0.51 | 0.48 | 0.49 | -0.02 | -3.77% | 15 | 1,361 | 23.88% |
| GOOGL230616C00132500 | 2023-06-06 9:55AM EDT | 132.50 | 0.45 | 0.45 | 0.46 | -0.04 | -8.16% | 8 | 3,143 | 24.76% |
| GOOGL230616C00133000 | 2023-06-06 10:00AM EDT | 133.00 | 0.40 | 0.37 | 0.38 | -0.04 | -9.09% | 9 | 1,233 | 24.56% |
| GOOGL230616C00134000 | 2023-06-06 10:08AM EDT | 134.00 | 0.28 | 0.28 | 0.29 | -0.05 | -15.15% | 166 | 648 | 25.15% |
| GOOGL230616C00135000 | 2023-06-06 10:06AM EDT | 135.00 | 0.22 | 0.23 | 0.24 | -0.04 | -15.38% | 30 | 11,152 | 26.27% |
| GOOGL230616C00136000 | 2023-06-06 10:00AM EDT | 136.00 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 11 | 683 | 27.00% |
| GOOGL230616C00137000 | 2023-06-06 9:31AM EDT | 137.00 | 0.14 | 0.15 | 0.16 | -0.05 | -26.32% | 3 | 350 | 28.08% |
| GOOGL230616C00137500 | 2023-06-05 1:49PM EDT | 137.50 | 0.19 | 0.12 | 0.13 | 0.00 | - | 37 | 7,225 | 27.93% |
| GOOGL230616C00138000 | 2023-06-05 11:48AM EDT | 138.00 | 0.20 | 0.11 | 0.12 | 0.00 | - | 453 | 911 | 28.42% |
| GOOGL230616C00139000 | 2023-06-05 2:13PM EDT | 139.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 7 | 193 | 29.40% |
| GOOGL230616C00140000 | 2023-06-06 9:52AM EDT | 140.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 113 | 6,764 | 30.66% |
| GOOGL230616C00141000 | 2023-06-05 2:39PM EDT | 141.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 55 | 274 | 31.84% |
| GOOGL230616C00142500 | 2023-06-05 2:37PM EDT | 142.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 2,716 | 32.81% |
| GOOGL230616C00145000 | 2023-06-06 9:30AM EDT | 145.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 6,955 | 35.94% |
| GOOGL230616C00147500 | 2023-06-05 12:34PM EDT | 147.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 2,497 | 37.11% |
| GOOGL230616C00150000 | 2023-06-06 9:33AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 9,556 | 40.82% |
| GOOGL230616C00152500 | 2023-06-05 2:38PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 3,995 | 42.19% |
| GOOGL230616C00155000 | 2023-06-02 3:15PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 6,410 | 45.31% |
| GOOGL230616C00157500 | 2023-05-25 12:47PM EDT | 157.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 71 | 3,512 | 48.44% |
| GOOGL230616C00160000 | 2023-06-05 3:07PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 13,501 | 48.44% |
| GOOGL230616C00162500 | 2023-06-05 3:07PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 3,804 | 50.78% |
| GOOGL230616C00165000 | 2023-06-05 1:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 4,509 | 50.00% |
| GOOGL230616C00167500 | 2023-06-05 10:11AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,729 | 53.13% |
| GOOGL230616C00170000 | 2023-05-26 3:11PM EDT | 170.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 8,877 | 56.25% |
| GOOGL230616C00172500 | 2023-05-22 12:51PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 786 | 57.81% |
| GOOGL230616C00175000 | 2023-05-30 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 42,534 | 60.94% |
| GOOGL230616C00177500 | 2023-05-30 3:08PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 686 | 62.50% |
| GOOGL230616C00180000 | 2023-05-26 1:21PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 8,545 | 65.63% |
| GOOGL230616C00185000 | 2023-06-02 10:59AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 845 | 70.31% |
| GOOGL230616C00190000 | 2023-05-26 9:32AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,279 | 75.00% |
| GOOGL230616C00195000 | 2023-05-26 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,384 | 78.13% |
| GOOGL230616C00200000 | 2023-05-30 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,036 | 82.81% |
| GOOGL230616C00205000 | 2023-04-21 3:55PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,065 | 87.50% |
| GOOGL230616C00210000 | 2023-06-02 12:13PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,561 | 90.63% |
| GOOGL230616C00215000 | 2023-06-05 9:35AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 722 | 93.75% |
| GOOGL230616C00220000 | 2023-03-24 10:38AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 2,287 | 104.69% |
| GOOGL230616C00225000 | 2023-06-05 9:44AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,610 | 103.13% |
| GOOGL230616C01000000 | 2022-07-11 2:53PM EDT | 1,000.00 | 1,364.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL230616C01040000 | 2022-07-07 10:25AM EDT | 1,040.00 | 1,333.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| GOOGL230616C01060000 | 2022-07-07 12:09PM EDT | 1,060.00 | 1,335.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230616C01080000 | 2022-07-07 10:08AM EDT | 1,080.00 | 1,289.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| GOOGL230616C01100000 | 2022-06-27 2:06PM EDT | 1,100.00 | 1,261.60 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 50.00% |
| GOOGL230616C01120000 | 2022-06-27 1:27PM EDT | 1,120.00 | 1,254.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| GOOGL230616C01140000 | 2022-07-11 9:34AM EDT | 1,140.00 | 1,256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL230616C01160000 | 2022-05-19 12:29PM EDT | 1,160.00 | 1,136.17 | 1,039.50 | 1,057.50 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL230616C01180000 | 2022-05-19 12:26PM EDT | 1,180.00 | 1,117.88 | 1,021.50 | 1,040.00 | 0.00 | - | 10 | 5 | 0.00% |
| GOOGL230616C01200000 | 2022-06-30 9:31AM EDT | 1,200.00 | 1,067.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL230616C01220000 | 2022-05-19 12:28PM EDT | 1,220.00 | 1,082.17 | 986.50 | 1,004.50 | 0.00 | - | 10 | 6 | 0.00% |
| GOOGL230616C01240000 | 2022-07-06 12:31PM EDT | 1,240.00 | 1,095.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOGL230616C01260000 | 2022-05-19 12:24PM EDT | 1,260.00 | 1,046.87 | 951.50 | 969.50 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL230616C01280000 | 2022-05-19 12:25PM EDT | 1,280.00 | 1,028.83 | 934.50 | 952.00 | 0.00 | - | 4 | 25 | 0.00% |
| GOOGL230616C01300000 | 2022-06-17 2:54PM EDT | 1,300.00 | 935.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL230616C01320000 | 2022-07-06 2:05PM EDT | 1,320.00 | 1,030.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GOOGL230616C01340000 | 2022-05-19 12:29PM EDT | 1,340.00 | 977.32 | 883.00 | 900.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230616C01360000 | 2022-05-19 12:31PM EDT | 1,360.00 | 958.57 | 870.30 | 882.00 | 0.00 | - | 8 | 5 | 0.00% |
| GOOGL230616C01380000 | 2022-04-19 2:32PM EDT | 1,380.00 | 1,268.25 | 903.00 | 922.50 | 0.00 | - | 4 | 5 | 0.00% |
| GOOGL230616C01400000 | 2022-06-24 12:58PM EDT | 1,400.00 | 1,010.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GOOGL230616C01420000 | 2022-04-19 2:37PM EDT | 1,420.00 | 1,227.41 | 869.00 | 888.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230616C01440000 | 2022-04-19 2:43PM EDT | 1,440.00 | 1,218.45 | 852.50 | 871.50 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL230616C01460000 | 2022-03-23 12:37PM EDT | 1,460.00 | 1,385.25 | 1,015.50 | 1,033.50 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230616C01480000 | 2022-02-14 1:34PM EDT | 1,480.00 | 1,314.13 | 1,258.90 | 1,269.90 | 0.00 | - | 12 | 5 | 0.00% |
| GOOGL230616C01500000 | 2022-06-13 11:20AM EDT | 1,500.00 | 765.89 | 833.10 | 846.80 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL230616C01520000 | 2022-07-15 11:53AM EDT | 1,520.00 | 820.49 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| GOOGL230616C01540000 | 2022-07-15 11:53AM EDT | 1,540.00 | 804.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOGL230616C01560000 | 2022-02-14 1:13PM EDT | 1,560.00 | 1,240.13 | 1,141.70 | 1,155.20 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230616C01580000 | 2022-02-14 1:16PM EDT | 1,580.00 | 1,221.77 | 1,121.40 | 1,137.00 | 0.00 | - | 6 | 4 | 0.00% |
| GOOGL230616C01600000 | 2022-05-25 11:28AM EDT | 1,600.00 | 656.16 | 831.00 | 846.40 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL230616C01620000 | 2022-02-14 11:13AM EDT | 1,620.00 | 1,168.34 | 1,118.40 | 1,130.60 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL230616C01640000 | 2022-03-23 1:02PM EDT | 1,640.00 | 1,220.78 | 867.00 | 885.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL230616C01660000 | 2022-02-16 4:56PM EDT | 1,660.00 | 1,180.75 | 1,145.50 | 1,162.00 | 0.00 | - | 6 | 2 | 0.00% |
| GOOGL230616C01680000 | 2022-03-02 12:02PM EDT | 1,680.00 | 1,094.68 | 1,203.00 | 1,220.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL230616C01700000 | 2022-06-06 1:09PM EDT | 1,700.00 | 771.00 | 716.50 | 734.50 | 0.00 | - | 6 | 16 | 0.00% |
| GOOGL230616C01720000 | 2022-06-07 9:48AM EDT | 1,720.00 | 734.85 | 761.00 | 772.90 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230616C01740000 | 2022-06-07 9:48AM EDT | 1,740.00 | 719.38 | 745.00 | 758.80 | 0.00 | - | 2 | 20 | 0.00% |
| GOOGL230616C01760000 | 2022-06-30 10:10AM EDT | 1,760.00 | 558.86 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| GOOGL230616C01780000 | 2022-06-07 9:49AM EDT | 1,780.00 | 691.81 | 711.50 | 727.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230616C01800000 | 2022-06-13 11:20AM EDT | 1,800.00 | 543.62 | 600.00 | 611.40 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL230616C01820000 | 2022-06-07 2:13PM EDT | 1,820.00 | 681.83 | 685.40 | 706.30 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230616C01840000 | 2022-07-01 10:25AM EDT | 1,840.00 | 510.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| GOOGL230616C01860000 | 2022-06-13 1:49PM EDT | 1,860.00 | 511.90 | 559.20 | 573.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230616C01880000 | 2022-06-13 1:54PM EDT | 1,880.00 | 498.38 | 544.00 | 556.30 | 0.00 | - | 2 | 30 | 0.00% |
| GOOGL230616C01900000 | 2022-07-14 10:50AM EDT | 1,900.00 | 493.90 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| GOOGL230616C01920000 | 2022-06-02 10:20AM EDT | 1,920.00 | 562.13 | 461.60 | 479.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230616C01940000 | 2022-06-06 10:03AM EDT | 1,940.00 | 622.88 | 540.60 | 554.80 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230616C01960000 | 2022-06-02 10:21AM EDT | 1,960.00 | 532.05 | 436.40 | 453.50 | 0.00 | - | 6 | 25 | 0.00% |
| GOOGL230616C01980000 | 2022-06-06 3:25PM EDT | 1,980.00 | 556.12 | 512.00 | 530.40 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230616C02000000 | 2022-07-08 11:05AM EDT | 2,000.00 | 568.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| GOOGL230616C02050000 | 2022-07-14 2:23PM EDT | 2,050.00 | 416.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| GOOGL230616C02100000 | 2022-07-12 2:56PM EDT | 2,100.00 | 449.00 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| GOOGL230616C02110000 | 2022-06-24 3:01PM EDT | 2,110.00 | 466.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| GOOGL230616C02120000 | 2022-06-13 2:06PM EDT | 2,120.00 | 353.84 | 392.60 | 404.20 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL230616C02130000 | 2022-07-07 1:44PM EDT | 2,130.00 | 481.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOGL230616C02140000 | 2022-07-05 2:36PM EDT | 2,140.00 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GOOGL230616C02150000 | 2022-07-15 1:12PM EDT | 2,150.00 | 368.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| GOOGL230616C02160000 | 2022-06-15 3:21PM EDT | 2,160.00 | 357.14 | 355.00 | 374.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230616C02170000 | 2022-06-07 3:44PM EDT | 2,170.00 | 438.39 | 455.50 | 474.00 | 0.00 | - | 4 | 12 | 0.00% |
| GOOGL230616C02180000 | 2022-05-31 9:58AM EDT | 2,180.00 | 370.51 | 317.30 | 328.30 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL230616C02190000 | 2022-06-22 9:50AM EDT | 2,190.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL230616C02200000 | 2022-07-13 2:01PM EDT | 2,200.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| GOOGL230616C02210000 | 2022-05-31 9:56AM EDT | 2,210.00 | 353.92 | 303.00 | 314.30 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230616C02220000 | 2022-06-06 2:51PM EDT | 2,220.00 | 408.00 | 367.00 | 385.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL230616C02230000 | 2022-07-07 9:49AM EDT | 2,230.00 | 389.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL230616C02240000 | 2022-07-13 3:42PM EDT | 2,240.00 | 330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GOOGL230616C02250000 | 2022-07-15 3:58PM EDT | 2,250.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| GOOGL230616C02260000 | 2022-07-15 9:36AM EDT | 2,260.00 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GOOGL230616C02270000 | 2022-07-05 3:47PM EDT | 2,270.00 | 339.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| GOOGL230616C02280000 | 2022-06-13 1:30PM EDT | 2,280.00 | 274.32 | 304.10 | 317.60 | 0.00 | - | 2 | 26 | 0.00% |
| GOOGL230616C02290000 | 2022-07-06 9:30AM EDT | 2,290.00 | 323.37 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 50.00% |
| GOOGL230616C02300000 | 2022-07-13 2:40PM EDT | 2,300.00 | 303.32 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| GOOGL230616C02350000 | 2022-07-14 2:45PM EDT | 2,350.00 | 263.81 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| GOOGL230616C02400000 | 2022-07-15 10:13AM EDT | 2,400.00 | 253.70 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| GOOGL230616C02450000 | 2022-07-14 2:17PM EDT | 2,450.00 | 220.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| GOOGL230616C02500000 | 2022-07-07 3:30PM EDT | 2,500.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 50.00% |
| GOOGL230616C02550000 | 2022-07-14 2:45PM EDT | 2,550.00 | 185.97 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| GOOGL230616C02600000 | 2022-07-15 2:54PM EDT | 2,600.00 | 172.20 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 50.00% |
| GOOGL230616C02650000 | 2022-07-07 10:43AM EDT | 2,650.00 | 208.05 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 50.00% |
| GOOGL230616C02700000 | 2022-07-15 9:49AM EDT | 2,700.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 50.00% |
| GOOGL230616C02750000 | 2022-07-14 1:06PM EDT | 2,750.00 | 119.76 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| GOOGL230616C02800000 | 2022-07-15 9:37AM EDT | 2,800.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| GOOGL230616C02850000 | 2022-07-13 2:39PM EDT | 2,850.00 | 114.54 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| GOOGL230616C02900000 | 2022-07-15 9:34AM EDT | 2,900.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 50.00% |
| GOOGL230616C02950000 | 2022-07-13 2:33PM EDT | 2,950.00 | 93.36 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| GOOGL230616C03000000 | 2022-07-14 10:33AM EDT | 3,000.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| GOOGL230616C03050000 | 2022-07-14 9:47AM EDT | 3,050.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| GOOGL230616C03100000 | 2022-07-12 10:33AM EDT | 3,100.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| GOOGL230616C03150000 | 2022-07-13 2:33PM EDT | 3,150.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| GOOGL230616C03200000 | 2022-07-15 9:37AM EDT | 3,200.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 50.00% |
| GOOGL230616C03250000 | 2022-06-16 3:00PM EDT | 3,250.00 | 44.50 | 43.00 | 52.50 | 0.00 | - | 1 | 95 | 1,489.43% |
| GOOGL230616C03300000 | 2022-07-14 10:47AM EDT | 3,300.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| GOOGL230616C03350000 | 2022-07-14 3:52PM EDT | 3,350.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| GOOGL230616C03400000 | 2022-07-13 3:41PM EDT | 3,400.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 50.00% |
| GOOGL230616C03450000 | 2022-06-30 12:59PM EDT | 3,450.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GOOGL230616C03500000 | 2022-07-11 11:11AM EDT | 3,500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| GOOGL230616C03550000 | 2022-05-25 10:56AM EDT | 3,550.00 | 25.53 | 36.10 | 45.00 | 0.00 | - | 1 | 15 | 1,425.02% |
| GOOGL230616C03600000 | 2022-07-14 2:00PM EDT | 3,600.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 50.00% |
| GOOGL230616C03700000 | 2022-06-24 9:37AM EDT | 3,700.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GOOGL230616C03800000 | 2022-05-26 12:12PM EDT | 3,800.00 | 18.60 | 23.50 | 38.50 | 0.00 | - | 1 | 34 | 1,327.05% |
| GOOGL230616C03900000 | 2022-06-06 11:59AM EDT | 3,900.00 | 26.85 | 16.10 | 26.00 | 0.00 | - | 2 | 117 | 1,206.35% |
| GOOGL230616C04000000 | 2022-07-14 1:11PM EDT | 4,000.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 50.00% |
| GOOGL230616C04100000 | 2022-06-21 12:48PM EDT | 4,100.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| GOOGL230616C04200000 | 2022-07-15 3:31PM EDT | 4,200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| GOOGL230616C04300000 | 2022-07-07 1:29PM EDT | 4,300.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOGL230616C04400000 | 2022-07-15 10:01AM EDT | 4,400.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| GOOGL230616C04500000 | 2022-07-13 2:09PM EDT | 4,500.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 60 | 403 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616P00012500 | 2023-04-04 12:33PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 332 | 412.50% |
| GOOGL230616P00015000 | 2023-01-20 11:32AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 201 | 406.25% |
| GOOGL230616P00017500 | 2023-01-20 11:32AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 293 | 350.00% |
| GOOGL230616P00020000 | 2023-01-20 10:43AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 215 | 331.25% |
| GOOGL230616P00022500 | 2023-01-20 11:33AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 137 | 312.50% |
| GOOGL230616P00025000 | 2023-01-20 11:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 288 | 287.50% |
| GOOGL230616P00030000 | 2023-03-24 12:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 687 | 262.50% |
| GOOGL230616P00035000 | 2023-03-28 2:15PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,241 | 231.25% |
| GOOGL230616P00040000 | 2023-04-03 12:21PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,527 | 206.25% |
| GOOGL230616P00045000 | 2023-04-03 12:21PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,004 | 187.50% |
| GOOGL230616P00050000 | 2023-06-02 1:05PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,723 | 168.75% |
| GOOGL230616P00052000 | 2023-04-26 1:59PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,103 | 162.50% |
| GOOGL230616P00053000 | 2023-06-02 3:00PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 373 | 159.38% |
| GOOGL230616P00054000 | 2023-05-12 3:12PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 386 | 156.25% |
| GOOGL230616P00055000 | 2023-05-25 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,134 | 153.13% |
| GOOGL230616P00056000 | 2023-05-16 1:30PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,212 | 150.00% |
| GOOGL230616P00057000 | 2023-05-31 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,040 | 146.88% |
| GOOGL230616P00058000 | 2023-05-16 1:30PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 143.75% |
| GOOGL230616P00059000 | 2023-04-17 3:36PM EDT | 59.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 19 | 337 | 171.09% |
| GOOGL230616P00060000 | 2023-05-16 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,085 | 137.50% |
| GOOGL230616P00061000 | 2023-05-03 1:06PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| GOOGL230616P00062000 | 2023-05-11 3:37PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 131.25% |
| GOOGL230616P00063000 | 2023-05-12 10:05AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 557 | 131.25% |
| GOOGL230616P00064000 | 2023-05-15 2:55PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 887 | 125.00% |
| GOOGL230616P00065000 | 2023-05-26 10:38AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,931 | 125.00% |
| GOOGL230616P00066000 | 2023-05-19 11:35AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,336 | 121.88% |
| GOOGL230616P00067000 | 2023-05-24 11:50AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,444 | 118.75% |
| GOOGL230616P00068000 | 2023-05-24 11:50AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 2,074 | 115.63% |
| GOOGL230616P00069000 | 2023-05-25 2:29PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,072 | 112.50% |
| GOOGL230616P00070000 | 2023-05-30 10:26AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,938 | 112.50% |
| GOOGL230616P00071000 | 2023-06-05 11:35AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 980 | 109.38% |
| GOOGL230616P00072000 | 2023-05-26 11:50AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 924 | 106.25% |
| GOOGL230616P00073000 | 2023-05-26 11:50AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,915 | 103.13% |
| GOOGL230616P00074000 | 2023-05-30 2:11PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,315 | 100.00% |
| GOOGL230616P00075000 | 2023-06-05 12:07PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,989 | 98.44% |
| GOOGL230616P00076000 | 2023-05-31 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,416 | 96.88% |
| GOOGL230616P00077000 | 2023-05-31 2:29PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,977 | 93.75% |
| GOOGL230616P00078000 | 2023-05-31 2:49PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 3,494 | 90.63% |
| GOOGL230616P00079000 | 2023-06-01 9:45AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,963 | 90.63% |
| GOOGL230616P00080000 | 2023-06-05 12:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,312 | 87.50% |
| GOOGL230616P00081000 | 2023-06-01 11:32AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,562 | 84.38% |
| GOOGL230616P00082000 | 2023-06-06 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 81 | 3,341 | 82.81% |
| GOOGL230616P00083000 | 2023-06-06 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,778 | 81.25% |
| GOOGL230616P00084000 | 2023-06-01 11:33AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,718 | 78.13% |
| GOOGL230616P00085000 | 2023-06-06 9:47AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 10,273 | 76.56% |
| GOOGL230616P00086000 | 2023-06-05 9:38AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,721 | 75.00% |
| GOOGL230616P00087000 | 2023-06-06 9:51AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 2,521 | 71.88% |
| GOOGL230616P00088000 | 2023-06-05 11:49AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,701 | 70.31% |
| GOOGL230616P00089000 | 2023-06-05 10:53AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,968 | 68.75% |
| GOOGL230616P00090000 | 2023-06-05 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 14,264 | 65.63% |
| GOOGL230616P00091000 | 2023-06-05 10:09AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,129 | 64.06% |
| GOOGL230616P00092000 | 2023-06-05 1:39PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,621 | 62.50% |
| GOOGL230616P00093000 | 2023-06-05 1:55PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4,909 | 67.19% |
| GOOGL230616P00094000 | 2023-06-02 3:47PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5,029 | 64.84% |
| GOOGL230616P00095000 | 2023-06-05 2:56PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 17,604 | 63.28% |
| GOOGL230616P00096000 | 2023-06-06 9:41AM EDT | 96.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 4,184 | 60.94% |
| GOOGL230616P00097000 | 2023-06-05 2:37PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,969 | 58.59% |
| GOOGL230616P00098000 | 2023-06-05 1:55PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 4,026 | 57.03% |
| GOOGL230616P00099000 | 2023-06-05 1:47PM EDT | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 3,386 | 54.69% |
| GOOGL230616P00100000 | 2023-06-05 3:35PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 35,375 | 52.73% |
| GOOGL230616P00101000 | 2023-06-02 3:48PM EDT | 101.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 37 | 50.78% |
| GOOGL230616P00102000 | 2023-06-06 9:33AM EDT | 102.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 100 | 19 | 51.56% |
| GOOGL230616P00102500 | 2023-06-05 11:40AM EDT | 102.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 6,222 | 50.78% |
| GOOGL230616P00103000 | 2023-06-02 3:55PM EDT | 103.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 44 | 76 | 50.78% |
| GOOGL230616P00104000 | 2023-06-05 2:58PM EDT | 104.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 162 | 210 | 48.44% |
| GOOGL230616P00105000 | 2023-06-05 3:00PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 20,335 | 46.48% |
| GOOGL230616P00105500 | 2023-06-05 10:04AM EDT | 105.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 1,963 | 47.27% |
| GOOGL230616P00106000 | 2023-06-06 9:35AM EDT | 106.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 1,722 | 46.09% |
| GOOGL230616P00106500 | 2023-06-05 9:30AM EDT | 106.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 3,648 | 45.12% |
| GOOGL230616P00107000 | 2023-06-05 3:16PM EDT | 107.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 555 | 2,165 | 44.14% |
| GOOGL230616P00107500 | 2023-06-05 11:27AM EDT | 107.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 8,559 | 44.34% |
| GOOGL230616P00108000 | 2023-06-05 2:33PM EDT | 108.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 65 | 2,185 | 41.99% |
| GOOGL230616P00108500 | 2023-06-05 3:41PM EDT | 108.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 18 | 1,607 | 42.19% |
| GOOGL230616P00109000 | 2023-06-06 10:06AM EDT | 109.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 1,870 | 42.19% |
| GOOGL230616P00109500 | 2023-06-06 10:06AM EDT | 109.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 2,914 | 41.21% |
| GOOGL230616P00110000 | 2023-06-06 10:07AM EDT | 110.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 10,894 | 40.04% |
| GOOGL230616P00110500 | 2023-06-05 10:20AM EDT | 110.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 6 | 4,154 | 38.87% |
| GOOGL230616P00111000 | 2023-06-05 12:56PM EDT | 111.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 16 | 5,559 | 38.87% |
| GOOGL230616P00111500 | 2023-06-05 11:59AM EDT | 111.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 12 | 1,723 | 37.70% |
| GOOGL230616P00112000 | 2023-06-06 9:30AM EDT | 112.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 12 | 2,568 | 36.52% |
| GOOGL230616P00112500 | 2023-06-06 9:30AM EDT | 112.50 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 5 | 3,567 | 36.23% |
| GOOGL230616P00113000 | 2023-06-05 1:22PM EDT | 113.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 2,391 | 35.16% |
| GOOGL230616P00113500 | 2023-06-05 2:58PM EDT | 113.50 | 0.11 | 0.08 | 0.09 | 0.00 | - | 56 | 1,620 | 34.67% |
| GOOGL230616P00114000 | 2023-06-06 9:44AM EDT | 114.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 12 | 2,572 | 34.18% |
| GOOGL230616P00114500 | 2023-06-06 10:07AM EDT | 114.50 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 69 | 3,854 | 33.59% |
| GOOGL230616P00115000 | 2023-06-06 10:07AM EDT | 115.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 68 | 11,175 | 33.01% |
| GOOGL230616P00116000 | 2023-06-06 9:58AM EDT | 116.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 10 | 647 | 31.54% |
| GOOGL230616P00117000 | 2023-06-05 3:45PM EDT | 117.00 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 13 | 1,600 | 30.66% |
| GOOGL230616P00117500 | 2023-06-06 10:09AM EDT | 117.50 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 11 | 11,689 | 30.13% |
| GOOGL230616P00118000 | 2023-06-06 10:03AM EDT | 118.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 1 | 1,205 | 29.49% |
| GOOGL230616P00119000 | 2023-06-06 10:04AM EDT | 119.00 | 0.28 | 0.28 | 0.29 | -0.06 | -17.65% | 83 | 1,011 | 28.86% |
| GOOGL230616P00120000 | 2023-06-06 10:00AM EDT | 120.00 | 0.38 | 0.38 | 0.39 | -0.06 | -13.64% | 53 | 11,180 | 28.42% |
| GOOGL230616P00121000 | 2023-06-06 10:04AM EDT | 121.00 | 0.48 | 0.52 | 0.53 | -0.11 | -18.64% | 64 | 2,860 | 28.17% |
| GOOGL230616P00122000 | 2023-06-06 9:58AM EDT | 122.00 | 0.69 | 0.68 | 0.69 | -0.08 | -10.39% | 43 | 2,089 | 27.61% |
| GOOGL230616P00122500 | 2023-06-06 10:08AM EDT | 122.50 | 0.81 | 0.80 | 0.81 | -0.09 | -10.00% | 44 | 8,353 | 27.74% |
| GOOGL230616P00123000 | 2023-06-06 10:08AM EDT | 123.00 | 0.94 | 0.90 | 0.91 | -0.07 | -6.93% | 211 | 2,083 | 27.34% |
| GOOGL230616P00124000 | 2023-06-06 10:07AM EDT | 124.00 | 1.27 | 1.17 | 1.19 | -0.08 | -5.93% | 123 | 2,524 | 27.20% |
| GOOGL230616P00125000 | 2023-06-06 10:08AM EDT | 125.00 | 1.59 | 1.58 | 1.60 | -0.12 | -7.02% | 1,085 | 4,641 | 27.91% |
| GOOGL230616P00126000 | 2023-06-06 10:07AM EDT | 126.00 | 2.06 | 2.07 | 2.08 | -0.11 | -5.07% | 350 | 2,485 | 28.60% |
| GOOGL230616P00127000 | 2023-06-06 10:07AM EDT | 127.00 | 2.59 | 2.56 | 2.59 | -0.10 | -3.72% | 174 | 1,695 | 28.88% |
| GOOGL230616P00127500 | 2023-06-06 10:08AM EDT | 127.50 | 2.88 | 2.88 | 2.91 | -0.09 | -3.03% | 233 | 1,380 | 29.52% |
| GOOGL230616P00128000 | 2023-06-06 10:04AM EDT | 128.00 | 3.05 | 3.25 | 3.30 | -0.20 | -6.15% | 11 | 539 | 30.76% |
| GOOGL230616P00129000 | 2023-06-06 9:56AM EDT | 129.00 | 3.90 | 3.85 | 3.95 | 0.00 | - | 3 | 273 | 31.32% |
| GOOGL230616P00130000 | 2023-06-06 9:50AM EDT | 130.00 | 4.45 | 4.60 | 4.75 | -0.20 | -4.30% | 20 | 1,333 | 33.11% |
| GOOGL230616P00131000 | 2023-06-05 2:37PM EDT | 131.00 | 5.70 | 5.20 | 5.50 | +0.10 | +1.79% | 1 | 2 | 33.79% |
| GOOGL230616P00132000 | 2023-06-06 10:03AM EDT | 132.00 | 6.24 | 5.20 | 6.40 | +0.19 | +3.14% | 2 | 11 | 36.04% |
| GOOGL230616P00132500 | 2023-05-24 10:24AM EDT | 132.50 | 11.95 | 5.85 | 6.85 | 0.00 | - | 2 | 153 | 37.06% |
| GOOGL230616P00133000 | 2023-06-05 9:46AM EDT | 133.00 | 7.45 | 6.85 | 8.20 | 0.00 | - | 4 | 10 | 50.12% |
| GOOGL230616P00134000 | 2023-06-01 1:24PM EDT | 134.00 | 11.05 | 7.00 | 9.20 | 0.00 | - | 1 | 32 | 53.66% |
| GOOGL230616P00135000 | 2023-06-05 1:50PM EDT | 135.00 | 8.75 | 8.25 | 10.05 | 0.00 | - | 5 | 53 | 55.05% |
| GOOGL230616P00136000 | 2023-06-05 9:48AM EDT | 136.00 | 10.15 | 8.90 | 10.65 | 0.00 | - | 4 | 56 | 52.61% |
| GOOGL230616P00137000 | 2023-06-05 2:26PM EDT | 137.00 | 10.85 | 10.10 | 11.90 | 0.00 | - | 34 | 60 | 59.33% |
| GOOGL230616P00137500 | 2023-05-30 10:51AM EDT | 137.50 | 13.60 | 10.60 | 13.25 | 0.00 | - | 10 | 49 | 53.66% |
| GOOGL230616P00138000 | 2023-06-05 11:28AM EDT | 138.00 | 10.90 | 10.65 | 12.45 | 0.00 | - | 83 | 130 | 55.49% |
| GOOGL230616P00139000 | 2023-06-05 10:28AM EDT | 139.00 | 12.85 | 12.10 | 13.70 | 0.00 | - | 1 | 1 | 62.31% |
| GOOGL230616P00140000 | 2023-06-05 11:59AM EDT | 140.00 | 13.15 | 12.10 | 15.80 | 0.00 | - | 5 | 16 | 52.10% |
| GOOGL230616P00141000 | 2023-06-05 10:27AM EDT | 141.00 | 15.00 | 13.95 | 15.95 | 0.00 | - | 13 | 1 | 54.61% |
| GOOGL230616P00142500 | 2023-06-05 10:12AM EDT | 142.50 | 15.70 | 15.80 | 16.85 | 0.00 | - | 1 | 0 | 55.59% |
| GOOGL230616P00145000 | 2023-05-30 10:58AM EDT | 145.00 | 20.90 | 18.50 | 19.25 | 0.00 | - | 8 | 0 | 62.45% |
| GOOGL230616P00147500 | 2023-05-30 11:45AM EDT | 147.50 | 23.15 | 20.50 | 22.10 | 0.00 | - | 2 | 0 | 66.16% |
| GOOGL230616P00150000 | 2023-05-24 2:01PM EDT | 150.00 | 28.35 | 23.40 | 25.50 | 0.00 | - | 500 | 0 | 85.89% |
| GOOGL230616P00152500 | 2022-10-26 3:50PM EDT | 152.50 | 57.40 | 54.55 | 55.35 | 0.00 | - | 1 | 0 | 433.77% |
| GOOGL230616P00155000 | 2023-05-31 3:34PM EDT | 155.00 | 31.45 | 27.85 | 30.25 | 0.00 | - | 1,684 | 600 | 87.89% |
| GOOGL230616P00157500 | 2022-07-28 1:30PM EDT | 157.50 | 44.49 | 46.50 | 48.00 | 0.00 | - | 20 | 100 | 303.74% |
| GOOGL230616P00160000 | 2023-05-16 1:46PM EDT | 160.00 | 39.59 | 33.30 | 35.85 | 0.00 | - | 2 | 0 | 109.91% |
| GOOGL230616P00162500 | 2022-09-14 3:20PM EDT | 162.50 | 57.65 | 64.45 | 66.40 | 0.00 | - | 80 | 0 | 468.14% |
| GOOGL230616P00165000 | 2023-05-26 9:35AM EDT | 165.00 | 42.10 | 37.55 | 40.05 | 0.00 | - | 1 | 1 | 99.61% |
| GOOGL230616P00167500 | 2023-02-09 4:03PM EDT | 167.50 | 73.45 | 76.55 | 77.70 | 0.00 | - | 2 | 0 | 558.47% |
| GOOGL230616P00170000 | 2023-02-09 2:35PM EDT | 170.00 | 75.00 | 78.90 | 79.80 | 0.00 | - | 206 | 0 | 561.60% |
| GOOGL230616P00172500 | 2022-07-18 3:09PM EDT | 172.50 | 63.67 | 52.30 | 53.75 | 0.00 | - | 8 | 0 | 230.18% |
| GOOGL230616P00175000 | 2023-05-31 3:23PM EDT | 175.00 | 51.90 | 47.40 | 50.45 | 0.00 | - | 500 | 0 | 120.12% |
| GOOGL230616P00177500 | 2022-07-18 3:10PM EDT | 177.50 | 68.30 | 56.40 | 60.50 | 0.00 | - | 4 | 0 | 246.75% |
| GOOGL230616P00180000 | 2023-05-09 3:19PM EDT | 180.00 | 72.43 | 52.70 | 55.50 | 0.00 | - | 2 | 0 | 133.45% |
| GOOGL230616P00185000 | 2023-05-09 3:19PM EDT | 185.00 | 77.45 | 57.55 | 60.25 | 0.00 | - | 2 | 0 | 134.52% |
| GOOGL230616P00190000 | 2023-02-09 2:32PM EDT | 190.00 | 95.05 | 98.70 | 99.95 | 0.00 | - | 200 | 0 | 606.90% |
| GOOGL230616P00195000 | 2023-02-09 3:48PM EDT | 195.00 | 100.78 | 103.80 | 104.90 | 0.00 | - | 177 | 0 | 617.41% |
| GOOGL230616P00200000 | 2023-03-16 1:10PM EDT | 200.00 | 99.66 | 90.70 | 92.15 | 0.00 | - | 2 | 0 | 421.78% |
| GOOGL230616P00205000 | 2023-05-10 3:19PM EDT | 205.00 | 92.60 | 77.00 | 81.00 | 0.00 | - | 1 | 0 | 165.33% |
| GOOGL230616P00210000 | 2023-02-28 11:40AM EDT | 210.00 | 119.86 | 108.15 | 110.05 | 0.00 | - | 2 | 0 | 528.96% |
| GOOGL230616P00215000 | 2023-02-09 3:17PM EDT | 215.00 | 120.62 | 123.75 | 124.90 | 0.00 | - | 26 | 0 | 654.30% |
| GOOGL230616P00220000 | 2023-03-01 1:57PM EDT | 220.00 | 129.27 | 114.00 | 118.70 | 0.00 | - | 4 | 0 | 514.65% |
| GOOGL230616P00225000 | 2023-04-19 1:57PM EDT | 225.00 | 120.10 | 100.15 | 104.00 | 0.00 | - | 2 | 0 | 266.36% |
| GOOGL230616P01000000 | 2022-07-05 12:00PM EDT | 1,000.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| GOOGL230616P01040000 | 2022-07-01 9:49AM EDT | 1,040.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GOOGL230616P01060000 | 2022-07-15 10:46AM EDT | 1,060.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230616P01080000 | 2022-06-24 12:36PM EDT | 1,080.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL230616P01100000 | 2022-06-01 12:34PM EDT | 1,100.00 | 15.45 | 13.00 | 22.80 | 0.00 | - | 3 | 6 | 0.00% |
| GOOGL230616P01120000 | 2022-07-05 9:40AM EDT | 1,120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| GOOGL230616P01140000 | 2022-05-23 10:11AM EDT | 1,140.00 | 19.00 | 10.60 | 23.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230616P01160000 | 2022-06-21 1:34PM EDT | 1,160.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230616P01180000 | 2022-06-22 12:39PM EDT | 1,180.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GOOGL230616P01200000 | 2022-06-08 10:45AM EDT | 1,200.00 | 16.90 | 12.50 | 21.90 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL230616P01220000 | 2022-01-18 4:00PM EDT | 1,220.00 | 12.60 | 14.60 | 18.40 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL230616P01240000 | 2022-04-22 10:21AM EDT | 1,240.00 | 17.99 | 23.00 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230616P01260000 | 2022-07-14 2:20PM EDT | 1,260.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL230616P01280000 | 2022-04-12 2:56PM EDT | 1,280.00 | 19.00 | 23.50 | 38.50 | 0.00 | - | 8 | 7 | 0.00% |
| GOOGL230616P01300000 | 2022-05-31 11:24AM EDT | 1,300.00 | 30.35 | 27.50 | 37.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOGL230616P01320000 | 2022-03-15 10:35AM EDT | 1,320.00 | 29.49 | 15.00 | 24.30 | 0.00 | - | 2 | 27 | 0.00% |
| GOOGL230616P01340000 | 2022-03-22 10:51AM EDT | 1,340.00 | 15.80 | 15.30 | 25.30 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230616P01360000 | 2022-04-25 3:39PM EDT | 1,360.00 | 31.57 | 43.00 | 52.70 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL230616P01380000 | 2022-05-10 12:55PM EDT | 1,380.00 | 46.00 | 30.50 | 40.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230616P01400000 | 2022-07-15 2:40PM EDT | 1,400.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| GOOGL230616P01420000 | 2022-07-15 10:29AM EDT | 1,420.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230616P01440000 | 2022-07-01 1:18PM EDT | 1,440.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL230616P01460000 | 2022-05-11 1:02PM EDT | 1,460.00 | 52.40 | 47.00 | 55.00 | 0.00 | - | 39 | 21 | 0.00% |
| GOOGL230616P01480000 | 2022-05-16 12:07AM EDT | 1,480.00 | 55.20 | 49.50 | 58.00 | 0.00 | - | - | 20 | 0.00% |
| GOOGL230616P01500000 | 2022-07-15 3:31PM EDT | 1,500.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| GOOGL230616P01520000 | 2022-07-14 12:45PM EDT | 1,520.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 0.00% |
| GOOGL230616P01540000 | 2022-04-27 10:40AM EDT | 1,540.00 | 60.45 | 53.50 | 62.60 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230616P01560000 | 2022-06-10 3:22PM EDT | 1,560.00 | 63.67 | 43.50 | 52.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL230616P01580000 | 2022-06-13 12:17PM EDT | 1,580.00 | 82.50 | 60.30 | 67.40 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL230616P01600000 | 2022-07-15 9:38AM EDT | 1,600.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| GOOGL230616P01620000 | 2022-07-15 2:38PM EDT | 1,620.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL230616P01640000 | 2022-02-16 2:49PM EDT | 1,640.00 | 45.80 | 37.00 | 47.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230616P01660000 | 2022-07-15 9:43AM EDT | 1,660.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOGL230616P01680000 | 2022-06-01 10:08AM EDT | 1,680.00 | 75.90 | 94.00 | 103.10 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL230616P01700000 | 2022-07-14 3:28PM EDT | 1,700.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| GOOGL230616P01720000 | 2022-06-03 12:35PM EDT | 1,720.00 | 88.10 | 96.00 | 105.50 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL230616P01740000 | 2022-07-14 12:37PM EDT | 1,740.00 | 98.62 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230616P01760000 | 2022-07-13 3:04PM EDT | 1,760.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOGL230616P01780000 | 2022-07-13 3:04PM EDT | 1,780.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOGL230616P01800000 | 2022-07-15 10:00AM EDT | 1,800.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| GOOGL230616P01820000 | 2022-07-14 11:02AM EDT | 1,820.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOGL230616P01840000 | 2022-07-15 11:58AM EDT | 1,840.00 | 113.98 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| GOOGL230616P01860000 | 2022-07-13 3:05PM EDT | 1,860.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| GOOGL230616P01880000 | 2022-06-07 1:08PM EDT | 1,880.00 | 117.27 | 104.10 | 115.50 | 0.00 | - | 2 | 60 | 0.00% |
| GOOGL230616P01900000 | 2022-07-14 1:20PM EDT | 1,900.00 | 143.95 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| GOOGL230616P01920000 | 2022-07-07 10:25AM EDT | 1,920.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GOOGL230616P01940000 | 2022-07-07 12:54PM EDT | 1,940.00 | 124.98 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GOOGL230616P01960000 | 2022-07-07 12:54PM EDT | 1,960.00 | 130.13 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL230616P01980000 | 2022-06-21 10:02AM EDT | 1,980.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| GOOGL230616P02000000 | 2022-07-08 10:40AM EDT | 2,000.00 | 135.60 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| GOOGL230616P02050000 | 2022-07-01 2:31PM EDT | 2,050.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| GOOGL230616P02100000 | 2022-07-14 3:29PM EDT | 2,100.00 | 210.80 | 0.00 | 0.00 | 0.00 | - | 9 | 435 | 0.00% |
| GOOGL230616P02110000 | 2022-06-27 11:57AM EDT | 2,110.00 | 176.74 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL230616P02120000 | 2022-06-21 11:53AM EDT | 2,120.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL230616P02130000 | 2022-06-14 11:11AM EDT | 2,130.00 | 266.78 | 220.00 | 233.00 | 0.00 | - | 2 | 94 | 0.00% |
| GOOGL230616P02140000 | 2022-07-01 1:15PM EDT | 2,140.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL230616P02150000 | 2022-07-07 2:43PM EDT | 2,150.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| GOOGL230616P02160000 | 2022-07-15 10:10AM EDT | 2,160.00 | 224.61 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230616P02170000 | 2022-07-01 2:28PM EDT | 2,170.00 | 265.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| GOOGL230616P02180000 | 2022-07-01 3:31PM EDT | 2,180.00 | 265.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230616P02190000 | 2022-04-26 11:30AM EDT | 2,190.00 | 228.25 | 273.00 | 291.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230616P02200000 | 2022-07-14 10:24AM EDT | 2,200.00 | 272.24 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| GOOGL230616P02210000 | 2022-05-03 12:07PM EDT | 2,210.00 | 223.73 | 210.50 | 227.40 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL230616P02220000 | 2022-05-09 11:05AM EDT | 2,220.00 | 270.40 | 213.50 | 231.50 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL230616P02230000 | 2022-06-23 11:41AM EDT | 2,230.00 | 258.98 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOGL230616P02240000 | 2022-05-09 3:08PM EDT | 2,240.00 | 273.38 | 222.00 | 240.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOGL230616P02250000 | 2022-06-23 2:34PM EDT | 2,250.00 | 277.15 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| GOOGL230616P02260000 | 2022-06-07 2:15PM EDT | 2,260.00 | 240.89 | 225.60 | 239.20 | 0.00 | - | 2 | 55 | 0.00% |
| GOOGL230616P02270000 | 2022-06-07 2:15PM EDT | 2,270.00 | 245.57 | 229.50 | 241.70 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230616P02280000 | 2022-06-15 2:33PM EDT | 2,280.00 | 329.59 | 270.00 | 288.50 | 0.00 | - | 1 | 41 | 0.00% |
| GOOGL230616P02290000 | 2022-07-06 9:30AM EDT | 2,290.00 | 281.12 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| GOOGL230616P02300000 | 2022-07-07 1:01PM EDT | 2,300.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| GOOGL230616P02350000 | 2022-07-11 9:30AM EDT | 2,350.00 | 272.45 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| GOOGL230616P02400000 | 2022-07-13 9:55AM EDT | 2,400.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL230616P02450000 | 2022-07-14 2:27PM EDT | 2,450.00 | 392.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| GOOGL230616P02500000 | 2022-07-07 2:44PM EDT | 2,500.00 | 346.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| GOOGL230616P02550000 | 2022-06-27 3:27PM EDT | 2,550.00 | 397.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOGL230616P02600000 | 2022-06-30 9:51AM EDT | 2,600.00 | 524.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| GOOGL230616P02650000 | 2022-07-01 11:16AM EDT | 2,650.00 | 571.32 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| GOOGL230616P02700000 | 2022-06-07 1:06PM EDT | 2,700.00 | 495.32 | 470.10 | 484.50 | 0.00 | - | 2 | 119 | 0.00% |
| GOOGL230616P02750000 | 2022-06-30 11:28AM EDT | 2,750.00 | 622.98 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 0.00% |
| GOOGL230616P02800000 | 2022-06-30 11:29AM EDT | 2,800.00 | 662.27 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 0.00% |
| GOOGL230616P02850000 | 2022-06-29 1:24PM EDT | 2,850.00 | 680.71 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| GOOGL230616P02900000 | 2022-07-07 9:59AM EDT | 2,900.00 | 649.83 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| GOOGL230616P02950000 | 2022-06-16 3:47PM EDT | 2,950.00 | 862.28 | 738.00 | 756.50 | 0.00 | - | 1 | 69 | 0.00% |
| GOOGL230616P03000000 | 2022-07-05 1:17PM EDT | 3,000.00 | 810.00 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| GOOGL230616P03050000 | 2022-06-17 9:29AM EDT | 3,050.00 | 942.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| GOOGL230616P03100000 | 2022-07-14 1:06PM EDT | 3,100.00 | 923.90 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GOOGL230616P03150000 | 2022-06-08 9:53AM EDT | 3,150.00 | 837.49 | 789.50 | 803.70 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL230616P03200000 | 2022-06-07 3:17PM EDT | 3,200.00 | 886.64 | 844.40 | 857.90 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL230616P03250000 | 2022-04-29 11:22AM EDT | 3,250.00 | 946.35 | 1,006.50 | 1,026.00 | 0.00 | - | 2 | 36 | 0.00% |
| GOOGL230616P03300000 | 2022-05-03 1:44PM EDT | 3,300.00 | 957.98 | 960.00 | 978.50 | 0.00 | - | 2 | 66 | 0.00% |
| GOOGL230616P03350000 | 2022-04-25 2:31PM EDT | 3,350.00 | 954.54 | 1,227.50 | 1,246.50 | 0.00 | - | 2 | 21 | 0.00% |
| GOOGL230616P03400000 | 2022-07-14 1:06PM EDT | 3,400.00 | 1,212.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230616P03450000 | 2022-04-25 10:31AM EDT | 3,450.00 | 1,031.00 | 1,325.50 | 1,344.50 | 0.00 | - | 3 | 7 | 0.00% |
| GOOGL230616P03500000 | 2022-07-11 9:30AM EDT | 3,500.00 | 1,146.33 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| GOOGL230616P03550000 | 2022-05-20 2:12PM EDT | 3,550.00 | 1,421.62 | 1,398.00 | 1,417.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616P03600000 | 2022-04-27 2:32PM EDT | 3,600.00 | 1,312.15 | 1,344.50 | 1,364.50 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230616P03700000 | 2022-04-21 2:33PM EDT | 3,700.00 | 1,208.34 | 1,512.00 | 1,531.50 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230616P03800000 | 2022-04-22 1:49PM EDT | 3,800.00 | 1,408.57 | 1,612.00 | 1,631.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616P03900000 | 2022-05-12 1:05PM EDT | 3,900.00 | 1,662.17 | 1,656.50 | 1,675.50 | 0.00 | - | 24 | 0 | 0.00% |
| GOOGL230616P04000000 | 2022-04-11 11:24AM EDT | 4,000.00 | 1,410.00 | 1,707.50 | 1,727.50 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL230616P04100000 | 2022-03-30 12:08PM EDT | 4,100.00 | 1,271.50 | 1,807.00 | 1,826.30 | 0.00 | - | 10 | 118 | 0.00% |
| GOOGL230616P04200000 | 2022-02-14 4:57PM EDT | 4,200.00 | 1,496.27 | 1,537.60 | 1,548.70 | 0.00 | - | 5 | 66 | 0.00% |
| GOOGL230616P04300000 | 2022-04-29 9:40AM EDT | 4,300.00 | 1,956.80 | 2,044.50 | 2,063.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230616P04400000 | 2022-04-07 10:58AM EDT | 4,400.00 | 1,683.86 | 2,077.00 | 2,095.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230616P04500000 | 2022-03-22 2:27PM EDT | 4,500.00 | 1,711.20 | 1,988.00 | 2,007.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.