UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.19+2.54 (+2.66%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230616C000500002022-09-30 3:58PM EDT50.0049.9449.1050.55+1.87+3.89%5061.96%
GOOGL230616C000520002022-09-27 12:28PM EDT52.0047.9547.5048.650.00-267461.34%
GOOGL230616C000530002022-09-09 2:31PM EDT53.0059.8946.4047.900.00-5828460.51%
GOOGL230616C000540002022-09-09 10:03AM EDT54.0058.7045.7046.900.00-5444060.32%
GOOGL230616C000550002022-09-28 10:37AM EDT55.0046.8044.9546.200.00-136061.06%
GOOGL230616C000560002022-09-09 2:29PM EDT56.0057.2343.9545.250.00-761,37859.75%
GOOGL230616C000570002022-09-16 9:40AM EDT57.0047.4242.9544.250.00-420358.28%
GOOGL230616C000580002022-09-02 3:59PM EDT58.0052.3839.9542.250.00-216454.10%
GOOGL230616C000590002022-08-05 1:48PM EDT59.0061.3050.9052.100.00-2100110.96%
GOOGL230616C000600002022-09-23 3:02PM EDT60.0040.9040.7041.45-0.10-0.24%525957.28%
GOOGL230616C000610002022-08-05 1:48PM EDT61.0059.4549.0050.250.00-2120106.92%
GOOGL230616C000620002022-07-06 12:31PM EDT62.0054.7656.1058.650.00--20147.16%
GOOGL230616C000630002022-09-22 1:39PM EDT63.0040.7038.2038.800.00-230255.64%
GOOGL230616C000640002022-08-05 3:05PM EDT64.0055.9046.3048.000.00-2501102.67%
GOOGL230616C000650002022-08-23 2:21PM EDT65.0052.4038.2538.950.00-434264.33%
GOOGL230616C000660002022-09-14 3:53PM EDT66.0042.2035.4536.350.00-10053.66%
GOOGL230616C000670002022-08-15 12:04AM EDT67.0048.8738.0056.000.00---108.90%
GOOGL230616C000680002022-08-15 12:04AM EDT68.0047.9337.5055.500.00---108.82%
GOOGL230616C000690002022-09-06 10:53AM EDT69.0042.0532.9033.900.00-4052.05%
GOOGL230616C000700002022-10-03 10:47AM EDT70.0033.0032.4532.80+1.61+5.13%2918351.76%
GOOGL230616C000710002022-09-09 2:55PM EDT71.0043.1631.5532.050.00-2051.18%
GOOGL230616C000720002022-09-16 9:58AM EDT72.0034.4330.7531.100.00-4623350.35%
GOOGL230616C000730002022-10-03 10:44AM EDT73.0030.3329.9530.45-3.34-9.92%214350.21%
GOOGL230616C000740002022-09-16 9:57AM EDT74.0032.9329.1029.500.00-214650.13%
GOOGL230616C000750002022-09-30 3:53PM EDT75.0027.0028.4028.700.00-421849.57%
GOOGL230616C000760002022-09-30 2:43PM EDT76.0026.8527.6028.000.00-162549.43%
GOOGL230616C000770002022-09-16 9:59AM EDT77.0030.2526.8027.200.00-5215548.81%
GOOGL230616C000780002022-09-16 9:59AM EDT78.0030.4126.0026.500.00-4414148.58%
GOOGL230616C000790002022-09-16 10:00AM EDT79.0028.3025.2525.700.00-88047.93%
GOOGL230616C000800002022-09-29 10:22AM EDT80.0023.6024.5525.000.00-244847.64%
GOOGL230616C000810002022-09-09 10:01AM EDT81.0034.6523.8024.350.00-2816047.52%
GOOGL230616C000820002022-09-09 9:51AM EDT82.0033.2223.1023.450.00-4418646.41%
GOOGL230616C000830002022-09-19 12:00PM EDT83.0025.9022.4023.050.00-47747.14%
GOOGL230616C000840002022-09-09 9:53AM EDT84.0031.6021.7022.000.00-4410045.45%
GOOGL230616C000850002022-09-29 9:47AM EDT85.0021.0020.9521.350.00-239645.20%
GOOGL230616C000860002022-09-28 3:17PM EDT86.0022.7220.2520.600.00-111244.57%
GOOGL230616C000870002022-09-20 1:31PM EDT87.0022.0019.6520.000.00-154944.43%
GOOGL230616C000880002022-09-27 11:21AM EDT88.0019.9019.0019.350.00-260544.09%
GOOGL230616C000890002022-09-19 1:10PM EDT89.0022.0818.3518.750.00-19143.88%
GOOGL230616C000900002022-10-03 11:50AM EDT90.0017.7717.6517.95-0.72-3.89%9042.97%
GOOGL230616C000910002022-09-20 12:35PM EDT91.0019.1017.0517.500.00-310143.20%
GOOGL230616C000920002022-08-29 1:27PM EDT92.0026.0017.8018.250.00-118147.27%
GOOGL230616C000930002022-09-30 3:22PM EDT93.0015.2015.8516.150.00-112142.07%
GOOGL230616C000940002022-10-03 10:18AM EDT94.0015.0015.2515.55-2.90-16.20%1660741.70%
GOOGL230616C000950002022-10-03 11:19AM EDT95.0015.0014.7015.00+0.05+0.33%135541.46%
GOOGL230616C000960002022-09-27 10:18AM EDT96.0015.3714.1014.500.00-24341.35%
GOOGL230616C000970002022-09-30 3:35PM EDT97.0013.1013.6013.900.00-2010940.88%
GOOGL230616C000980002022-09-30 2:21PM EDT98.0012.8513.0513.500.00-632641.00%
GOOGL230616C000990002022-09-29 10:44AM EDT99.0012.3012.5012.800.00-1040.17%
GOOGL230616C001000002022-10-03 11:41AM EDT100.0012.0012.0512.30+0.55+4.80%572,02539.92%
GOOGL230616C001025002022-10-03 11:50AM EDT102.5010.8910.7511.05+0.29+2.74%1071239.14%
GOOGL230616C001050002022-10-03 10:43AM EDT105.009.909.659.90+1.00+11.24%801,56038.46%
GOOGL230616C001055002022-09-29 12:45PM EDT105.509.329.459.750.00-296638.54%
GOOGL230616C001060002022-09-30 2:37PM EDT106.009.159.259.500.00-143738.31%
GOOGL230616C001065002022-10-03 11:14AM EDT106.509.309.059.25+0.75+8.77%1549338.06%
GOOGL230616C001070002022-09-30 11:17AM EDT107.009.508.859.100.00-550638.12%
GOOGL230616C001075002022-09-30 3:50PM EDT107.508.208.608.850.00-8037.86%
GOOGL230616C001080002022-09-30 3:50PM EDT108.008.008.408.650.00-1269637.75%
GOOGL230616C001085002022-09-30 3:10PM EDT108.508.008.208.450.00-942737.63%
GOOGL230616C001090002022-10-03 10:27AM EDT109.008.158.008.25-0.30-3.55%1037.49%
GOOGL230616C001095002022-09-30 11:01AM EDT109.508.257.858.150.00-163137.67%
GOOGL230616C001100002022-10-03 9:43AM EDT110.007.907.607.90-0.28-3.42%212,84837.37%
GOOGL230616C001105002022-09-30 11:01AM EDT110.507.857.457.700.00-521237.21%
GOOGL230616C001110002022-10-03 10:57AM EDT111.007.507.257.50+0.55+7.91%848937.04%
GOOGL230616C001115002022-09-28 10:45AM EDT111.507.957.057.400.00-737537.18%
GOOGL230616C001120002022-09-30 10:30AM EDT112.007.256.907.150.00-321436.84%
GOOGL230616C001125002022-09-30 10:52AM EDT112.507.106.807.000.00-1156436.80%
GOOGL230616C001130002022-09-30 10:59AM EDT113.007.056.606.800.00-834736.60%
GOOGL230616C001135002022-09-30 3:38PM EDT113.506.156.406.650.00-2053236.55%
GOOGL230616C001140002022-10-03 10:46AM EDT114.006.476.256.50-1.23-15.97%157136.50%
GOOGL230616C001145002022-09-30 3:28PM EDT114.505.856.106.350.00-221,49936.43%
GOOGL230616C001150002022-10-03 11:41AM EDT115.006.005.956.15+0.45+8.11%13,66236.19%
GOOGL230616C001175002022-09-29 12:39PM EDT117.505.335.255.450.00-721,71535.85%
GOOGL230616C001200002022-10-03 11:52AM EDT120.004.754.654.85+0.40+9.20%232,91535.66%
GOOGL230616C001225002022-10-03 11:25AM EDT122.504.254.004.250.00-421,10335.26%
GOOGL230616C001250002022-10-03 11:18AM EDT125.003.753.503.70+0.19+5.34%1,0199,09034.85%
GOOGL230616C001275002022-10-03 11:43AM EDT127.503.153.103.25-0.05-1.56%1851,75734.62%
GOOGL230616C001300002022-10-03 11:54AM EDT130.002.792.682.88+0.09+3.33%965,68134.54%
GOOGL230616C001325002022-10-03 11:46AM EDT132.502.422.352.52-0.33-12.00%702,02934.34%
GOOGL230616C001350002022-10-03 11:05AM EDT135.002.202.082.22-0.14-5.98%195,93434.24%
GOOGL230616C001375002022-09-30 3:42PM EDT137.501.851.821.950.00-182,22334.13%
GOOGL230616C001400002022-10-03 11:10AM EDT140.001.721.601.74+0.10+6.17%613,42234.19%
GOOGL230616C001425002022-09-30 3:38PM EDT142.501.521.411.52+0.10+7.04%11,38334.06%
GOOGL230616C001450002022-10-03 11:25AM EDT145.001.321.231.38+0.12+10.00%7034.29%
GOOGL230616C001475002022-09-29 9:34AM EDT147.501.371.091.190.00-25034.07%
GOOGL230616C001500002022-10-03 10:23AM EDT150.001.020.971.100.00-16,24434.42%
GOOGL230616C001525002022-09-22 3:37PM EDT152.501.190.860.940.00-4452,19734.16%
GOOGL230616C001550002022-09-28 11:55AM EDT155.001.050.760.900.00-403,76734.74%
GOOGL230616C001575002022-09-30 2:44PM EDT157.500.750.680.840.00-21,05335.13%
GOOGL230616C001600002022-10-03 10:33AM EDT160.000.690.620.77-0.16-18.82%113,84835.35%
GOOGL230616C001625002022-09-29 12:14PM EDT162.500.660.560.620.00-8034.69%
GOOGL230616C001650002022-10-03 10:05AM EDT165.000.600.500.57+0.01+1.69%14,58634.94%
GOOGL230616C001675002022-09-30 11:36AM EDT167.500.530.480.550.00-2035.50%
GOOGL230616C001700002022-09-30 1:59PM EDT170.000.480.400.560.00-102036.35%
GOOGL230616C001725002022-09-28 2:26PM EDT172.500.560.360.530.00-142536.74%
GOOGL230616C001750002022-09-30 1:45PM EDT175.000.450.320.490.00-222,69736.96%
GOOGL230616C001775002022-09-20 9:30AM EDT177.500.180.290.470.00-551237.40%
GOOGL230616C001800002022-09-30 10:57AM EDT180.000.300.310.44-0.05-14.29%408,48737.67%
GOOGL230616C001850002022-09-16 1:26PM EDT185.000.310.210.40-0.12-27.91%172238.40%
GOOGL230616C001900002022-09-30 3:16PM EDT190.000.240.170.360.00-2078639.01%
GOOGL230616C001950002022-09-23 1:28PM EDT195.000.580.140.350.00-2040.06%
GOOGL230616C002000002022-10-03 9:30AM EDT200.000.170.170.24-0.03-15.00%262,81839.01%
GOOGL230616C002050002022-09-27 3:48PM EDT205.000.220.100.300.00-18041.41%
GOOGL230616C002100002022-09-20 1:12PM EDT210.000.200.070.280.00-201,41442.09%
GOOGL230616C002150002022-09-13 3:56PM EDT215.000.220.060.270.00-1170842.92%
GOOGL230616C002200002022-09-27 3:00PM EDT220.000.150.050.27-0.02-11.76%102,26343.95%
GOOGL230616C002250002022-10-03 10:38AM EDT225.000.220.100.22+0.12+120.00%48,78143.70%
GOOGL230616C010000002022-07-11 2:53PM EDT1,000.001,364.660.000.000.00-2350.00%
GOOGL230616C010400002022-07-07 10:25AM EDT1,040.001,333.170.000.000.00-6650.00%
GOOGL230616C010600002022-07-07 12:09PM EDT1,060.001,335.800.000.000.00--150.00%
GOOGL230616C010800002022-07-07 10:08AM EDT1,080.001,289.550.000.000.00-41150.00%
GOOGL230616C011000002022-06-27 2:06PM EDT1,100.001,261.600.000.000.00-14750.00%
GOOGL230616C011200002022-06-27 1:27PM EDT1,120.001,254.200.000.000.00-26750.00%
GOOGL230616C011400002022-07-11 9:34AM EDT1,140.001,256.000.000.000.00-11050.00%
GOOGL230616C011600002022-05-19 12:29PM EDT1,160.001,136.171,039.501,057.500.00-480.00%
GOOGL230616C011800002022-05-19 12:26PM EDT1,180.001,117.881,021.501,040.000.00-1050.00%
GOOGL230616C012000002022-06-30 9:31AM EDT1,200.001,067.000.000.000.00-11250.00%
GOOGL230616C012200002022-05-19 12:28PM EDT1,220.001,082.17986.501,004.500.00-1060.00%
GOOGL230616C012400002022-07-06 12:31PM EDT1,240.001,095.150.000.000.00-2150.00%
GOOGL230616C012600002022-05-19 12:24PM EDT1,260.001,046.87951.50969.500.00-2150.00%
GOOGL230616C012800002022-05-19 12:25PM EDT1,280.001,028.83934.50952.000.00-4250.00%
GOOGL230616C013000002022-06-17 2:54PM EDT1,300.00935.200.000.000.00-11750.00%
GOOGL230616C013200002022-07-06 2:05PM EDT1,320.001,030.000.000.000.00-2950.00%
GOOGL230616C013400002022-05-19 12:29PM EDT1,340.00977.32883.00900.000.00-260.00%
GOOGL230616C013600002022-05-19 12:31PM EDT1,360.00958.57870.30882.000.00-850.00%
GOOGL230616C013800002022-04-19 2:32PM EDT1,380.001,268.25903.00922.500.00-450.00%
GOOGL230616C014000002022-06-24 12:58PM EDT1,400.001,010.000.000.000.00-31050.00%
GOOGL230616C014200002022-04-19 2:37PM EDT1,420.001,227.41869.00888.500.00-210.00%
GOOGL230616C014400002022-04-19 2:43PM EDT1,440.001,218.45852.50871.500.00-440.00%
GOOGL230616C014600002022-03-23 12:37PM EDT1,460.001,385.251,015.501,033.500.00-230.00%
GOOGL230616C014800002022-02-14 1:34PM EDT1,480.001,314.131,258.901,269.900.00-1250.00%
GOOGL230616C015000002022-06-13 11:20AM EDT1,500.00765.89833.10846.800.00-1150.00%
GOOGL230616C015200002022-07-15 11:53AM EDT1,520.00820.490.000.000.00-12450.00%
GOOGL230616C015400002022-07-15 11:53AM EDT1,540.00804.090.000.000.00-1750.00%
GOOGL230616C015600002022-02-14 1:13PM EDT1,560.001,240.131,141.701,155.200.00-220.00%
GOOGL230616C015800002022-02-14 1:16PM EDT1,580.001,221.771,121.401,137.000.00-640.00%
GOOGL230616C016000002022-05-25 11:28AM EDT1,600.00656.16831.00846.400.00-1240.00%
GOOGL230616C016200002022-02-14 11:13AM EDT1,620.001,168.341,118.401,130.600.00-280.00%
GOOGL230616C016400002022-03-23 1:02PM EDT1,640.001,220.78867.00885.000.00-270.00%
GOOGL230616C016600002022-02-16 4:56PM EDT1,660.001,180.751,145.501,162.000.00-620.00%
GOOGL230616C016800002022-03-02 12:02PM EDT1,680.001,094.681,203.001,220.000.00-340.00%
GOOGL230616C017000002022-06-06 1:09PM EDT1,700.00771.00716.50734.500.00-6160.00%
GOOGL230616C017200002022-06-07 9:48AM EDT1,720.00734.85761.00772.900.00-230.00%
GOOGL230616C017400002022-06-07 9:48AM EDT1,740.00719.38745.00758.800.00-2200.00%
GOOGL230616C017600002022-06-30 10:10AM EDT1,760.00558.860.000.000.00-13050.00%
GOOGL230616C017800002022-06-07 9:49AM EDT1,780.00691.81711.50727.000.00-220.00%
GOOGL230616C018000002022-06-13 11:20AM EDT1,800.00543.62600.00611.400.00-1100.00%
GOOGL230616C018200002022-06-07 2:13PM EDT1,820.00681.83685.40706.300.00-250.00%
GOOGL230616C018400002022-07-01 10:25AM EDT1,840.00510.200.000.000.00-6950.00%
GOOGL230616C018600002022-06-13 1:49PM EDT1,860.00511.90559.20573.000.00-260.00%
GOOGL230616C018800002022-06-13 1:54PM EDT1,880.00498.38544.00556.300.00-2300.00%
GOOGL230616C019000002022-07-14 10:50AM EDT1,900.00493.900.000.000.00-42050.00%
GOOGL230616C019200002022-06-02 10:20AM EDT1,920.00562.13461.60479.000.00--20.00%
GOOGL230616C019400002022-06-06 10:03AM EDT1,940.00622.88540.60554.800.00-250.00%
GOOGL230616C019600002022-06-02 10:21AM EDT1,960.00532.05436.40453.500.00-6250.00%
GOOGL230616C019800002022-06-06 3:25PM EDT1,980.00556.12512.00530.400.00-250.00%
GOOGL230616C020000002022-07-08 11:05AM EDT2,000.00568.200.000.000.00-17550.00%
GOOGL230616C020500002022-07-14 2:23PM EDT2,050.00416.000.000.000.00-21850.00%
GOOGL230616C021000002022-07-12 2:56PM EDT2,100.00449.000.000.000.00-37150.00%
GOOGL230616C021100002022-06-24 3:01PM EDT2,110.00466.600.000.000.00-13950.00%
GOOGL230616C021200002022-06-13 2:06PM EDT2,120.00353.84392.60404.200.00-2190.00%
GOOGL230616C021300002022-07-07 1:44PM EDT2,130.00481.300.000.000.00-11950.00%
GOOGL230616C021400002022-07-05 2:36PM EDT2,140.00400.000.000.000.00-12150.00%
GOOGL230616C021500002022-07-15 1:12PM EDT2,150.00368.550.000.000.00-14050.00%
GOOGL230616C021600002022-06-15 3:21PM EDT2,160.00357.14355.00374.000.00-2180.00%
GOOGL230616C021700002022-06-07 3:44PM EDT2,170.00438.39455.50474.000.00-4120.00%
GOOGL230616C021800002022-05-31 9:58AM EDT2,180.00370.51317.30328.300.00-280.00%
GOOGL230616C021900002022-06-22 9:50AM EDT2,190.00355.000.000.000.00-1650.00%
GOOGL230616C022000002022-07-13 2:01PM EDT2,200.00350.000.000.000.00-36250.00%
GOOGL230616C022100002022-05-31 9:56AM EDT2,210.00353.92303.00314.300.00-260.00%
GOOGL230616C022200002022-06-06 2:51PM EDT2,220.00408.00367.00385.000.00-1100.00%
GOOGL230616C022300002022-07-07 9:49AM EDT2,230.00389.000.000.000.00-11550.00%
GOOGL230616C022400002022-07-13 3:42PM EDT2,240.00330.900.000.000.00-1950.00%
GOOGL230616C022500002022-07-15 3:58PM EDT2,250.00310.000.000.000.00-13050.00%
GOOGL230616C022600002022-07-15 9:36AM EDT2,260.00330.000.000.000.00-11150.00%
GOOGL230616C022700002022-07-05 3:47PM EDT2,270.00339.900.000.000.00-32550.00%
GOOGL230616C022800002022-06-13 1:30PM EDT2,280.00274.32304.10317.600.00-2260.00%
GOOGL230616C022900002022-07-06 9:30AM EDT2,290.00323.370.000.000.00-347350.00%
GOOGL230616C023000002022-07-13 2:40PM EDT2,300.00303.320.000.000.00-115850.00%
GOOGL230616C023500002022-07-14 2:45PM EDT2,350.00263.810.000.000.00-16350.00%
GOOGL230616C024000002022-07-15 10:13AM EDT2,400.00253.700.000.000.00-19150.00%
GOOGL230616C024500002022-07-14 2:17PM EDT2,450.00220.700.000.000.00-13850.00%
GOOGL230616C025000002022-07-07 3:30PM EDT2,500.00285.000.000.000.00-215250.00%
GOOGL230616C025500002022-07-14 2:45PM EDT2,550.00185.970.000.000.00-18250.00%
GOOGL230616C026000002022-07-15 2:54PM EDT2,600.00172.200.000.000.00-317550.00%
GOOGL230616C026500002022-07-07 10:43AM EDT2,650.00208.050.000.000.00-59650.00%
GOOGL230616C027000002022-07-15 9:49AM EDT2,700.00142.800.000.000.00-128650.00%
GOOGL230616C027500002022-07-14 1:06PM EDT2,750.00119.760.000.000.00-28850.00%
GOOGL230616C028000002022-07-15 9:37AM EDT2,800.00126.050.000.000.00-114350.00%
GOOGL230616C028500002022-07-13 2:39PM EDT2,850.00114.540.000.000.00-35450.00%
GOOGL230616C029000002022-07-15 9:34AM EDT2,900.00103.500.000.000.00-727850.00%
GOOGL230616C029500002022-07-13 2:33PM EDT2,950.0093.360.000.000.00-29550.00%
GOOGL230616C030000002022-07-14 10:33AM EDT3,000.0074.500.000.000.00-130450.00%
GOOGL230616C030500002022-07-14 9:47AM EDT3,050.0069.460.000.000.00-27850.00%
GOOGL230616C031000002022-07-12 10:33AM EDT3,100.0085.300.000.000.00-110950.00%
GOOGL230616C031500002022-07-13 2:33PM EDT3,150.0063.550.000.000.00-24250.00%
GOOGL230616C032000002022-07-15 9:37AM EDT3,200.0058.050.000.000.00-149350.00%
GOOGL230616C032500002022-06-16 3:00PM EDT3,250.0044.5043.0052.500.00-195352.03%
GOOGL230616C033000002022-07-14 10:47AM EDT3,300.0044.240.000.000.00-221650.00%
GOOGL230616C033500002022-07-14 3:52PM EDT3,350.0042.000.000.000.00-27350.00%
GOOGL230616C034000002022-07-13 3:41PM EDT3,400.0038.500.000.000.00-817550.00%
GOOGL230616C034500002022-06-30 12:59PM EDT3,450.0034.400.000.000.00-12250.00%
GOOGL230616C035000002022-07-11 11:11AM EDT3,500.0041.000.000.000.00-214450.00%
GOOGL230616C035500002022-05-25 10:56AM EDT3,550.0025.5336.1045.000.00-115333.17%
GOOGL230616C036000002022-07-14 2:00PM EDT3,600.0025.830.000.000.00-143250.00%
GOOGL230616C037000002022-06-24 9:37AM EDT3,700.0024.000.000.000.00-12750.00%
GOOGL230616C038000002022-05-26 12:12PM EDT3,800.0018.6023.5038.500.00-134306.74%
GOOGL230616C039000002022-06-06 11:59AM EDT3,900.0026.8516.1026.000.00-2117276.19%
GOOGL230616C040000002022-07-14 1:11PM EDT4,000.0013.120.000.000.00-416350.00%
GOOGL230616C041000002022-06-21 12:48PM EDT4,100.0015.800.000.000.00-45450.00%
GOOGL230616C042000002022-07-15 3:31PM EDT4,200.006.400.000.000.00-17050.00%
GOOGL230616C043000002022-07-07 1:29PM EDT4,300.0010.450.000.000.00-13550.00%
GOOGL230616C044000002022-07-15 10:01AM EDT4,400.0014.200.000.000.00-111350.00%
GOOGL230616C045000002022-07-13 2:09PM EDT4,500.007.800.000.000.00-6040350.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230616P000500002022-10-03 10:51AM EDT50.000.600.550.64-0.12-16.67%102,68349.71%
GOOGL230616P000520002022-09-13 10:47AM EDT52.000.640.650.840.00-264250.07%
GOOGL230616P000530002022-08-03 10:20AM EDT53.000.450.000.000.00-811512.50%
GOOGL230616P000540002022-09-08 3:46PM EDT54.000.600.760.940.00-428948.78%
GOOGL230616P000550002022-09-15 11:56AM EDT55.000.770.821.000.00-614048.22%
GOOGL230616P000560002022-09-27 3:31PM EDT56.001.080.891.030.00-252,24347.31%
GOOGL230616P000570002022-10-03 11:37AM EDT57.001.040.971.06-0.02-1.89%179846.39%
GOOGL230616P000580002022-09-13 10:55AM EDT58.001.051.041.160.00-17446.20%
GOOGL230616P000590002022-09-30 11:41AM EDT59.001.231.111.220.00-140045.56%
GOOGL230616P000600002022-10-03 11:15AM EDT60.001.271.191.31-0.22-14.77%138345.19%
GOOGL230616P000610002022-08-15 12:02AM EDT61.000.630.059.600.00---67.72%
GOOGL230616P000620002022-09-23 3:16PM EDT62.001.471.361.530.00-20917144.64%
GOOGL230616P000630002022-09-12 9:30AM EDT63.000.901.451.640.00-1044.29%
GOOGL230616P000640002022-09-16 9:56AM EDT64.001.681.601.700.00-114343.53%
GOOGL230616P000650002022-10-03 10:41AM EDT65.001.791.711.81-0.04-2.19%169643.12%
GOOGL230616P000660002022-09-16 2:19PM EDT66.001.741.771.930.00-150742.75%
GOOGL230616P000670002022-09-30 11:42AM EDT67.002.081.932.120.00-726042.80%
GOOGL230616P000680002022-09-27 3:22PM EDT68.002.352.012.220.00-2024042.20%
GOOGL230616P000690002022-09-28 11:18AM EDT69.002.322.212.390.00-6042.02%
GOOGL230616P000700002022-10-03 10:42AM EDT70.002.442.352.53-0.35-12.54%188441.60%
GOOGL230616P000710002022-09-30 11:09AM EDT71.002.612.432.690.00-1323441.27%
GOOGL230616P000720002022-09-30 11:31AM EDT72.002.712.602.860.00-253440.96%
GOOGL230616P000730002022-09-29 3:36PM EDT73.003.202.753.000.00-721,01340.44%
GOOGL230616P000740002022-09-30 11:10AM EDT74.003.102.933.150.00-4498039.95%
GOOGL230616P000750002022-09-30 9:39AM EDT75.003.553.153.350.00-13,54439.69%
GOOGL230616P000760002022-09-30 11:58AM EDT76.003.603.453.600.00-41,42339.60%
GOOGL230616P000770002022-09-30 11:54AM EDT77.003.803.503.750.00-183039.01%
GOOGL230616P000780002022-09-30 3:30PM EDT78.004.303.753.950.00-6345338.62%
GOOGL230616P000790002022-09-30 3:29PM EDT79.004.553.954.200.00-12072338.42%
GOOGL230616P000800002022-09-30 3:29PM EDT80.004.804.154.450.00-28038.16%
GOOGL230616P000810002022-10-03 9:41AM EDT81.004.904.404.65-0.10-2.00%11,33837.66%
GOOGL230616P000820002022-09-29 10:23AM EDT82.005.454.654.900.00-563537.33%
GOOGL230616P000830002022-09-30 12:00PM EDT83.005.304.955.150.00-1036.96%
GOOGL230616P000840002022-09-28 11:49AM EDT84.005.305.205.400.00-423036.56%
GOOGL230616P000850002022-10-03 11:20AM EDT85.005.545.505.70-0.46-7.67%23,31136.31%
GOOGL230616P000860002022-09-26 12:32PM EDT86.005.955.806.000.00-3036.02%
GOOGL230616P000870002022-09-30 2:35PM EDT87.006.706.106.300.00-469235.68%
GOOGL230616P000880002022-09-29 2:07PM EDT88.007.356.406.600.00-21,52935.31%
GOOGL230616P000890002022-10-03 10:43AM EDT89.006.906.806.95+0.10+1.47%3035.07%
GOOGL230616P000900002022-10-03 10:48AM EDT90.007.147.157.30-1.11-13.45%75,16234.79%
GOOGL230616P000910002022-10-03 11:04AM EDT91.007.657.507.65-0.77-9.14%268434.47%
GOOGL230616P000920002022-09-29 3:51PM EDT92.008.407.858.050.00-25993634.28%
GOOGL230616P000930002022-10-03 10:16AM EDT93.008.608.258.40-0.65-7.03%141,69233.88%
GOOGL230616P000940002022-10-03 11:04AM EDT94.008.808.658.850.00-141,45933.76%
GOOGL230616P000950002022-10-03 11:01AM EDT95.009.209.059.30-1.13-10.94%82,29733.59%
GOOGL230616P000960002022-10-03 11:12AM EDT96.009.559.509.70-0.45-4.50%4280333.23%
GOOGL230616P000970002022-10-03 11:38AM EDT97.0010.109.8510.15-0.83-7.59%1,14373332.98%
GOOGL230616P000980002022-10-03 11:43AM EDT98.0010.5510.4010.60-0.85-7.46%29032.69%
GOOGL230616P000990002022-09-28 3:49PM EDT99.0010.1510.9011.150.00-72032.66%
GOOGL230616P001000002022-10-03 9:40AM EDT100.0012.1311.2511.60-0.35-2.80%1013,36132.29%
GOOGL230616P001025002022-10-03 11:01AM EDT102.5012.7512.5512.80-0.25-1.92%13,37531.39%
GOOGL230616P001050002022-10-03 11:01AM EDT105.0014.1014.0014.15-1.15-7.54%56030.68%
GOOGL230616P001055002022-09-29 10:39AM EDT105.5015.6513.9514.400.00-453030.44%
GOOGL230616P001060002022-09-30 11:30AM EDT106.0014.4014.3014.750.00-221230.49%
GOOGL230616P001065002022-09-30 11:30AM EDT106.5014.7014.7515.100.00-12,04030.54%
GOOGL230616P001070002022-10-03 10:51AM EDT107.0015.2015.0515.30-0.05-0.33%182230.12%
GOOGL230616P001075002022-09-28 11:40AM EDT107.5015.3515.4015.600.00-772,28129.99%
GOOGL230616P001080002022-09-19 3:54PM EDT108.0013.2015.7016.000.00-1762330.16%
GOOGL230616P001085002022-09-15 3:22PM EDT108.5014.0016.0016.200.00-6370629.69%
GOOGL230616P001090002022-09-28 10:37AM EDT109.0016.6016.3016.550.00-377329.69%
GOOGL230616P001095002022-09-19 10:13AM EDT109.5014.5516.6016.850.00-461,21429.52%
GOOGL230616P001100002022-09-30 2:59PM EDT110.0018.4016.9517.150.00-43,03629.33%
GOOGL230616P001105002022-10-03 10:48AM EDT110.5017.2417.3017.45+0.14+0.82%490429.13%
GOOGL230616P001110002022-10-03 11:38AM EDT111.0017.7817.6017.85+0.36+2.07%256029.24%
GOOGL230616P001115002022-09-15 1:00PM EDT111.5015.1517.7518.250.00-653529.35%
GOOGL230616P001120002022-09-20 2:09PM EDT112.0018.5618.2018.50+1.94+11.67%3028.94%
GOOGL230616P001125002022-09-07 11:51AM EDT112.5013.5518.6018.850.00-1671,67128.86%
GOOGL230616P001130002022-09-19 10:28AM EDT113.0016.7518.9019.150.00-21,21128.60%
GOOGL230616P001135002022-08-26 11:57AM EDT113.5012.7518.8019.300.00-281027.81%
GOOGL230616P001140002022-09-22 1:13PM EDT114.0018.4319.5019.900.00-20078828.55%
GOOGL230616P001145002022-09-28 1:18PM EDT114.5019.2319.9520.200.00-805,62128.25%
GOOGL230616P001150002022-10-03 11:28AM EDT115.0020.2020.3520.55-0.50-2.42%1,6756,04028.10%
GOOGL230616P001175002022-09-30 2:50PM EDT117.5023.6522.1022.400.00-35,53827.56%
GOOGL230616P001200002022-10-03 10:00AM EDT120.0024.7523.9024.35-0.55-2.17%14,68227.10%
GOOGL230616P001225002022-09-29 9:56AM EDT122.5026.9525.8526.350.00-3026.53%
GOOGL230616P001250002022-10-03 10:33AM EDT125.0028.6928.0028.50-1.11-3.72%22,10926.36%
GOOGL230616P001275002022-10-03 11:38AM EDT127.5030.6230.3030.65-0.63-2.02%2025.89%
GOOGL230616P001300002022-10-03 9:33AM EDT130.0033.0032.3032.95+0.20+0.61%12,05726.01%
GOOGL230616P001325002022-09-29 2:51PM EDT132.5036.5934.0535.550.00-295527.84%
GOOGL230616P001350002022-10-03 9:44AM EDT135.0038.4036.9537.75-0.85-2.17%72,44027.09%
GOOGL230616P001375002022-09-27 12:02PM EDT137.5040.1539.1040.100.00-273,85427.09%
GOOGL230616P001400002022-09-30 11:32AM EDT140.0042.3941.7542.90+0.94+2.27%14,27830.34%
GOOGL230616P001425002022-09-23 3:39PM EDT142.5044.0043.6545.450.00-421,40231.75%
GOOGL230616P001450002022-09-30 11:00AM EDT145.0046.8046.6047.550.00-202129.76%
GOOGL230616P001475002022-09-21 3:15PM EDT147.5046.6748.7549.950.00-2,000029.83%
GOOGL230616P001500002022-09-30 3:06PM EDT150.0052.9051.4052.750.00-900233.33%
GOOGL230616P001525002022-09-14 3:15PM EDT152.5047.6053.7555.250.00-150034.28%
GOOGL230616P001550002022-09-30 3:06PM EDT155.0057.4556.6057.700.00-49060034.79%
GOOGL230616P001575002022-07-28 1:30PM EDT157.5044.4946.5048.000.00-201000.00%
GOOGL230616P001600002022-08-12 1:28PM EDT160.0040.1748.8549.950.00-1700.00%
GOOGL230616P001625002022-09-14 3:20PM EDT162.5057.6563.9064.950.00-80035.08%
GOOGL230616P001650002022-09-14 3:21PM EDT165.0061.6066.7567.600.00-30037.37%
GOOGL230616P001675002022-08-15 12:02AM EDT167.5047.7348.5067.500.00---0.00%
GOOGL230616P001700002022-09-14 12:31PM EDT170.0065.1071.8572.750.00-2040.34%
GOOGL230616P001725002022-07-18 3:09PM EDT172.5063.6752.3053.750.00-800.00%
GOOGL230616P001750002022-09-14 3:28PM EDT175.0070.7076.1578.000.00-6,100044.01%
GOOGL230616P001775002022-07-18 3:10PM EDT177.5068.3056.4060.500.00-400.00%
GOOGL230616P001800002022-08-15 2:28PM EDT180.0058.1574.4075.550.00-200.00%
GOOGL230616P001850002022-08-16 3:53PM EDT185.0063.1481.3082.700.00-100.00%
GOOGL230616P001900002022-09-15 9:39AM EDT190.0085.5991.8592.550.00-1044.28%
GOOGL230616P001950002022-08-15 12:02AM EDT195.0083.1176.0095.000.00---0.00%
GOOGL230616P002000002022-09-19 3:43PM EDT200.0096.81101.30102.950.00-3050.81%
GOOGL230616P002050002022-08-15 12:02AM EDT205.0063.5886.00105.000.00---0.00%
GOOGL230616P002100002022-08-11 1:22PM EDT210.0090.0798.6099.800.00-600.00%
GOOGL230616P002150002022-08-15 12:02AM EDT215.0097.8496.00115.000.00---0.00%
GOOGL230616P002200002022-08-11 2:08PM EDT220.00100.73108.55109.900.00-400.00%
GOOGL230616P002250002022-08-29 1:03PM EDT225.00114.85125.15126.350.00-200.00%
GOOGL230616P010000002022-07-05 12:00PM EDT1,000.0012.000.000.000.00-11290.00%
GOOGL230616P010400002022-07-01 9:49AM EDT1,040.0013.900.000.000.00-360.00%
GOOGL230616P010600002022-07-15 10:46AM EDT1,060.0012.500.000.000.00--20.00%
GOOGL230616P010800002022-06-24 12:36PM EDT1,080.0011.400.000.000.00-510.00%
GOOGL230616P011000002022-06-01 12:34PM EDT1,100.0015.4513.0022.800.00-360.00%
GOOGL230616P011200002022-07-05 9:40AM EDT1,120.0020.000.000.000.00-11140.00%
GOOGL230616P011400002022-05-23 10:11AM EDT1,140.0019.0010.6023.000.00-1110.00%
GOOGL230616P011600002022-06-21 1:34PM EDT1,160.0020.430.000.000.00-250.00%
GOOGL230616P011800002022-06-22 12:39PM EDT1,180.0019.600.000.000.00-4200.00%
GOOGL230616P012000002022-06-08 10:45AM EDT1,200.0016.9012.5021.900.00-1130.00%
GOOGL230616P012200002022-01-18 4:00PM EDT1,220.0012.6014.6018.400.00-340.00%
GOOGL230616P012400002022-04-22 10:21AM EDT1,240.0017.9923.0032.500.00-130.00%
GOOGL230616P012600002022-07-14 2:20PM EDT1,260.0026.650.000.000.00-1100.00%
GOOGL230616P012800002022-04-12 2:56PM EDT1,280.0019.0023.5038.500.00-870.00%
GOOGL230616P013000002022-05-31 11:24AM EDT1,300.0030.3527.5037.000.00-1260.00%
GOOGL230616P013200002022-03-15 10:35AM EDT1,320.0029.4915.0024.300.00-2270.00%
GOOGL230616P013400002022-03-22 10:51AM EDT1,340.0015.8015.3025.300.00-160.00%
GOOGL230616P013600002022-04-25 3:39PM EDT1,360.0031.5743.0052.700.00-270.00%
GOOGL230616P013800002022-05-10 12:55PM EDT1,380.0046.0030.5040.000.00-180.00%
GOOGL230616P014000002022-07-15 2:40PM EDT1,400.0036.600.000.000.00-3510.00%
GOOGL230616P014200002022-07-15 10:29AM EDT1,420.0038.850.000.000.00-2120.00%
GOOGL230616P014400002022-07-01 1:18PM EDT1,440.0052.800.000.000.00-1240.00%
GOOGL230616P014600002022-05-11 1:02PM EDT1,460.0052.4047.0055.000.00-39210.00%
GOOGL230616P014800002022-05-16 12:07AM EDT1,480.0055.2049.5058.000.00--200.00%
GOOGL230616P015000002022-07-15 3:31PM EDT1,500.0047.000.000.000.00-3930.00%
GOOGL230616P015200002022-07-14 12:45PM EDT1,520.0058.200.000.000.00-16110.00%
GOOGL230616P015400002022-04-27 10:40AM EDT1,540.0060.4553.5062.600.00-2100.00%
GOOGL230616P015600002022-06-10 3:22PM EDT1,560.0063.6743.5052.000.00-190.00%
GOOGL230616P015800002022-06-13 12:17PM EDT1,580.0082.5060.3067.400.00-460.00%
GOOGL230616P016000002022-07-15 9:38AM EDT1,600.0062.900.000.000.00-2740.00%
GOOGL230616P016200002022-07-15 2:38PM EDT1,620.0067.150.000.000.00-2190.00%
GOOGL230616P016400002022-02-16 2:49PM EDT1,640.0045.8037.0047.000.00-210.00%
GOOGL230616P016600002022-07-15 9:43AM EDT1,660.0075.600.000.000.00-450.00%
GOOGL230616P016800002022-06-01 10:08AM EDT1,680.0075.9094.00103.100.00-580.00%
GOOGL230616P017000002022-07-14 3:28PM EDT1,700.0088.000.000.000.00-51180.00%
GOOGL230616P017200002022-06-03 12:35PM EDT1,720.0088.1096.00105.500.00-1600.00%
GOOGL230616P017400002022-07-14 12:37PM EDT1,740.0098.620.000.000.00-6130.00%
GOOGL230616P017600002022-07-13 3:04PM EDT1,760.0097.300.000.000.00-2270.00%
GOOGL230616P017800002022-07-13 3:04PM EDT1,780.00101.900.000.000.00-4140.00%
GOOGL230616P018000002022-07-15 10:00AM EDT1,800.00104.900.000.000.00-11320.00%
GOOGL230616P018200002022-07-14 11:02AM EDT1,820.00121.900.000.000.00-2140.00%
GOOGL230616P018400002022-07-15 11:58AM EDT1,840.00113.980.000.000.00-4150.00%
GOOGL230616P018600002022-07-13 3:05PM EDT1,860.00121.900.000.000.00-2880.00%
GOOGL230616P018800002022-06-07 1:08PM EDT1,880.00117.27104.10115.500.00-2600.00%
GOOGL230616P019000002022-07-14 1:20PM EDT1,900.00143.950.000.000.00-2920.00%
GOOGL230616P019200002022-07-07 10:25AM EDT1,920.00124.400.000.000.00-1350.00%
GOOGL230616P019400002022-07-07 12:54PM EDT1,940.00124.980.000.000.00-1320.00%
GOOGL230616P019600002022-07-07 12:54PM EDT1,960.00130.130.000.000.00-1140.00%
GOOGL230616P019800002022-06-21 10:02AM EDT1,980.00164.000.000.000.00-1890.00%
GOOGL230616P020000002022-07-08 10:40AM EDT2,000.00135.600.000.000.00-14170.00%
GOOGL230616P020500002022-07-01 2:31PM EDT2,050.00211.000.000.000.00-41290.00%
GOOGL230616P021000002022-07-14 3:29PM EDT2,100.00210.800.000.000.00-94350.00%
GOOGL230616P021100002022-06-27 11:57AM EDT2,110.00176.740.000.000.00-1190.00%
GOOGL230616P021200002022-06-21 11:53AM EDT2,120.00212.000.000.000.00-150.00%
GOOGL230616P021300002022-06-14 11:11AM EDT2,130.00266.78220.00233.000.00-2940.00%
GOOGL230616P021400002022-07-01 1:15PM EDT2,140.00260.200.000.000.00-170.00%
GOOGL230616P021500002022-07-07 2:43PM EDT2,150.00187.200.000.000.00-2930.00%
GOOGL230616P021600002022-07-15 10:10AM EDT2,160.00224.610.000.000.00-2180.00%
GOOGL230616P021700002022-07-01 2:28PM EDT2,170.00265.700.000.000.00-2290.00%
GOOGL230616P021800002022-07-01 3:31PM EDT2,180.00265.400.000.000.00-2160.00%
GOOGL230616P021900002022-04-26 11:30AM EDT2,190.00228.25273.00291.000.00-2120.00%
GOOGL230616P022000002022-07-14 10:24AM EDT2,200.00272.240.000.000.00-11150.00%
GOOGL230616P022100002022-05-03 12:07PM EDT2,210.00223.73210.50227.400.00-2310.00%
GOOGL230616P022200002022-05-09 11:05AM EDT2,220.00270.40213.50231.500.00-1190.00%
GOOGL230616P022300002022-06-23 11:41AM EDT2,230.00258.980.000.000.00-4140.00%
GOOGL230616P022400002022-05-09 3:08PM EDT2,240.00273.38222.00240.000.00-1290.00%
GOOGL230616P022500002022-06-23 2:34PM EDT2,250.00277.150.000.000.00-2680.00%
GOOGL230616P022600002022-06-07 2:15PM EDT2,260.00240.89225.60239.200.00-2550.00%
GOOGL230616P022700002022-06-07 2:15PM EDT2,270.00245.57229.50241.700.00-2350.00%
GOOGL230616P022800002022-06-15 2:33PM EDT2,280.00329.59270.00288.500.00-1410.00%
GOOGL230616P022900002022-07-06 9:30AM EDT2,290.00281.120.000.000.00-12640.00%
GOOGL230616P023000002022-07-07 1:01PM EDT2,300.00251.000.000.000.00-12350.00%
GOOGL230616P023500002022-07-11 9:30AM EDT2,350.00272.450.000.000.00-12310.00%
GOOGL230616P024000002022-07-13 9:55AM EDT2,400.00350.000.000.000.00-11760.00%
GOOGL230616P024500002022-07-14 2:27PM EDT2,450.00392.600.000.000.00-1430.00%
GOOGL230616P025000002022-07-07 2:44PM EDT2,500.00346.350.000.000.00-1460.00%
GOOGL230616P025500002022-06-27 3:27PM EDT2,550.00397.200.000.000.00-1330.00%
GOOGL230616P026000002022-06-30 9:51AM EDT2,600.00524.900.000.000.00-1950.00%
GOOGL230616P026500002022-07-01 11:16AM EDT2,650.00571.320.000.000.00-2420.00%
GOOGL230616P027000002022-06-07 1:06PM EDT2,700.00495.32470.10484.500.00-21190.00%
GOOGL230616P027500002022-06-30 11:28AM EDT2,750.00622.980.000.000.00-61880.00%
GOOGL230616P028000002022-06-30 11:29AM EDT2,800.00662.270.000.000.00-22210.00%
GOOGL230616P028500002022-06-29 1:24PM EDT2,850.00680.710.000.000.00-2790.00%
GOOGL230616P029000002022-07-07 9:59AM EDT2,900.00649.830.000.000.00-3920.00%
GOOGL230616P029500002022-06-16 3:47PM EDT2,950.00862.28738.00756.500.00-1690.00%
GOOGL230616P030000002022-07-05 1:17PM EDT3,000.00810.000.000.000.00-11960.00%
GOOGL230616P030500002022-06-17 9:29AM EDT3,050.00942.040.000.000.00-1200.00%
GOOGL230616P031000002022-07-14 1:06PM EDT3,100.00923.900.000.000.00-2390.00%
GOOGL230616P031500002022-06-08 9:53AM EDT3,150.00837.49789.50803.700.00-240.00%
GOOGL230616P032000002022-06-07 3:17PM EDT3,200.00886.64844.40857.900.00-2130.00%
GOOGL230616P032500002022-04-29 11:22AM EDT3,250.00946.351,006.501,026.000.00-2360.00%
GOOGL230616P033000002022-05-03 1:44PM EDT3,300.00957.98960.00978.500.00-2660.00%
GOOGL230616P033500002022-04-25 2:31PM EDT3,350.00954.541,227.501,246.500.00-2210.00%
GOOGL230616P034000002022-07-14 1:06PM EDT3,400.001,212.700.000.000.00-290.00%
GOOGL230616P034500002022-04-25 10:31AM EDT3,450.001,031.001,325.501,344.500.00-370.00%
GOOGL230616P035000002022-07-11 9:30AM EDT3,500.001,146.330.000.000.00-12270.00%
GOOGL230616P035500002022-05-20 2:12PM EDT3,550.001,421.621,398.001,417.500.00-100.00%
GOOGL230616P036000002022-04-27 2:32PM EDT3,600.001,312.151,344.501,364.500.00-160.00%
GOOGL230616P037000002022-04-21 2:33PM EDT3,700.001,208.341,512.001,531.500.00-160.00%
GOOGL230616P038000002022-04-22 1:49PM EDT3,800.001,408.571,612.001,631.500.00-100.00%
GOOGL230616P039000002022-05-12 1:05PM EDT3,900.001,662.171,656.501,675.500.00-2400.00%
GOOGL230616P040000002022-04-11 11:24AM EDT4,000.001,410.001,707.501,727.500.00-1600.00%
GOOGL230616P041000002022-03-30 12:08PM EDT4,100.001,271.501,807.001,826.300.00-101180.00%
GOOGL230616P042000002022-02-14 4:57PM EDT4,200.001,496.271,537.601,548.700.00-5660.00%
GOOGL230616P043000002022-04-29 9:40AM EDT4,300.001,956.802,044.502,063.500.00-200.00%
GOOGL230616P044000002022-04-07 10:58AM EDT4,400.001,683.862,077.002,095.500.00-200.00%
GOOGL230616P045000002022-03-22 2:27PM EDT4,500.001,711.201,988.002,007.500.00-100.00%