Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616C00050000 | 2022-09-30 3:58PM EDT | 50.00 | 49.94 | 49.10 | 50.55 | +1.87 | +3.89% | 5 | 0 | 61.96% |
| GOOGL230616C00052000 | 2022-09-27 12:28PM EDT | 52.00 | 47.95 | 47.50 | 48.65 | 0.00 | - | 2 | 674 | 61.34% |
| GOOGL230616C00053000 | 2022-09-09 2:31PM EDT | 53.00 | 59.89 | 46.40 | 47.90 | 0.00 | - | 58 | 284 | 60.51% |
| GOOGL230616C00054000 | 2022-09-09 10:03AM EDT | 54.00 | 58.70 | 45.70 | 46.90 | 0.00 | - | 54 | 440 | 60.32% |
| GOOGL230616C00055000 | 2022-09-28 10:37AM EDT | 55.00 | 46.80 | 44.95 | 46.20 | 0.00 | - | 1 | 360 | 61.06% |
| GOOGL230616C00056000 | 2022-09-09 2:29PM EDT | 56.00 | 57.23 | 43.95 | 45.25 | 0.00 | - | 76 | 1,378 | 59.75% |
| GOOGL230616C00057000 | 2022-09-16 9:40AM EDT | 57.00 | 47.42 | 42.95 | 44.25 | 0.00 | - | 4 | 203 | 58.28% |
| GOOGL230616C00058000 | 2022-09-02 3:59PM EDT | 58.00 | 52.38 | 39.95 | 42.25 | 0.00 | - | 2 | 164 | 54.10% |
| GOOGL230616C00059000 | 2022-08-05 1:48PM EDT | 59.00 | 61.30 | 50.90 | 52.10 | 0.00 | - | 2 | 100 | 110.96% |
| GOOGL230616C00060000 | 2022-09-23 3:02PM EDT | 60.00 | 40.90 | 40.70 | 41.45 | -0.10 | -0.24% | 5 | 259 | 57.28% |
| GOOGL230616C00061000 | 2022-08-05 1:48PM EDT | 61.00 | 59.45 | 49.00 | 50.25 | 0.00 | - | 2 | 120 | 106.92% |
| GOOGL230616C00062000 | 2022-07-06 12:31PM EDT | 62.00 | 54.76 | 56.10 | 58.65 | 0.00 | - | - | 20 | 147.16% |
| GOOGL230616C00063000 | 2022-09-22 1:39PM EDT | 63.00 | 40.70 | 38.20 | 38.80 | 0.00 | - | 2 | 302 | 55.64% |
| GOOGL230616C00064000 | 2022-08-05 3:05PM EDT | 64.00 | 55.90 | 46.30 | 48.00 | 0.00 | - | 2 | 501 | 102.67% |
| GOOGL230616C00065000 | 2022-08-23 2:21PM EDT | 65.00 | 52.40 | 38.25 | 38.95 | 0.00 | - | 4 | 342 | 64.33% |
| GOOGL230616C00066000 | 2022-09-14 3:53PM EDT | 66.00 | 42.20 | 35.45 | 36.35 | 0.00 | - | 10 | 0 | 53.66% |
| GOOGL230616C00067000 | 2022-08-15 12:04AM EDT | 67.00 | 48.87 | 38.00 | 56.00 | 0.00 | - | - | - | 108.90% |
| GOOGL230616C00068000 | 2022-08-15 12:04AM EDT | 68.00 | 47.93 | 37.50 | 55.50 | 0.00 | - | - | - | 108.82% |
| GOOGL230616C00069000 | 2022-09-06 10:53AM EDT | 69.00 | 42.05 | 32.90 | 33.90 | 0.00 | - | 4 | 0 | 52.05% |
| GOOGL230616C00070000 | 2022-10-03 10:47AM EDT | 70.00 | 33.00 | 32.45 | 32.80 | +1.61 | +5.13% | 29 | 183 | 51.76% |
| GOOGL230616C00071000 | 2022-09-09 2:55PM EDT | 71.00 | 43.16 | 31.55 | 32.05 | 0.00 | - | 2 | 0 | 51.18% |
| GOOGL230616C00072000 | 2022-09-16 9:58AM EDT | 72.00 | 34.43 | 30.75 | 31.10 | 0.00 | - | 46 | 233 | 50.35% |
| GOOGL230616C00073000 | 2022-10-03 10:44AM EDT | 73.00 | 30.33 | 29.95 | 30.45 | -3.34 | -9.92% | 2 | 143 | 50.21% |
| GOOGL230616C00074000 | 2022-09-16 9:57AM EDT | 74.00 | 32.93 | 29.10 | 29.50 | 0.00 | - | 2 | 146 | 50.13% |
| GOOGL230616C00075000 | 2022-09-30 3:53PM EDT | 75.00 | 27.00 | 28.40 | 28.70 | 0.00 | - | 4 | 218 | 49.57% |
| GOOGL230616C00076000 | 2022-09-30 2:43PM EDT | 76.00 | 26.85 | 27.60 | 28.00 | 0.00 | - | 1 | 625 | 49.43% |
| GOOGL230616C00077000 | 2022-09-16 9:59AM EDT | 77.00 | 30.25 | 26.80 | 27.20 | 0.00 | - | 52 | 155 | 48.81% |
| GOOGL230616C00078000 | 2022-09-16 9:59AM EDT | 78.00 | 30.41 | 26.00 | 26.50 | 0.00 | - | 44 | 141 | 48.58% |
| GOOGL230616C00079000 | 2022-09-16 10:00AM EDT | 79.00 | 28.30 | 25.25 | 25.70 | 0.00 | - | 88 | 0 | 47.93% |
| GOOGL230616C00080000 | 2022-09-29 10:22AM EDT | 80.00 | 23.60 | 24.55 | 25.00 | 0.00 | - | 2 | 448 | 47.64% |
| GOOGL230616C00081000 | 2022-09-09 10:01AM EDT | 81.00 | 34.65 | 23.80 | 24.35 | 0.00 | - | 28 | 160 | 47.52% |
| GOOGL230616C00082000 | 2022-09-09 9:51AM EDT | 82.00 | 33.22 | 23.10 | 23.45 | 0.00 | - | 44 | 186 | 46.41% |
| GOOGL230616C00083000 | 2022-09-19 12:00PM EDT | 83.00 | 25.90 | 22.40 | 23.05 | 0.00 | - | 4 | 77 | 47.14% |
| GOOGL230616C00084000 | 2022-09-09 9:53AM EDT | 84.00 | 31.60 | 21.70 | 22.00 | 0.00 | - | 44 | 100 | 45.45% |
| GOOGL230616C00085000 | 2022-09-29 9:47AM EDT | 85.00 | 21.00 | 20.95 | 21.35 | 0.00 | - | 2 | 396 | 45.20% |
| GOOGL230616C00086000 | 2022-09-28 3:17PM EDT | 86.00 | 22.72 | 20.25 | 20.60 | 0.00 | - | 1 | 112 | 44.57% |
| GOOGL230616C00087000 | 2022-09-20 1:31PM EDT | 87.00 | 22.00 | 19.65 | 20.00 | 0.00 | - | 1 | 549 | 44.43% |
| GOOGL230616C00088000 | 2022-09-27 11:21AM EDT | 88.00 | 19.90 | 19.00 | 19.35 | 0.00 | - | 2 | 605 | 44.09% |
| GOOGL230616C00089000 | 2022-09-19 1:10PM EDT | 89.00 | 22.08 | 18.35 | 18.75 | 0.00 | - | 1 | 91 | 43.88% |
| GOOGL230616C00090000 | 2022-10-03 11:50AM EDT | 90.00 | 17.77 | 17.65 | 17.95 | -0.72 | -3.89% | 9 | 0 | 42.97% |
| GOOGL230616C00091000 | 2022-09-20 12:35PM EDT | 91.00 | 19.10 | 17.05 | 17.50 | 0.00 | - | 3 | 101 | 43.20% |
| GOOGL230616C00092000 | 2022-08-29 1:27PM EDT | 92.00 | 26.00 | 17.80 | 18.25 | 0.00 | - | 1 | 181 | 47.27% |
| GOOGL230616C00093000 | 2022-09-30 3:22PM EDT | 93.00 | 15.20 | 15.85 | 16.15 | 0.00 | - | 1 | 121 | 42.07% |
| GOOGL230616C00094000 | 2022-10-03 10:18AM EDT | 94.00 | 15.00 | 15.25 | 15.55 | -2.90 | -16.20% | 16 | 607 | 41.70% |
| GOOGL230616C00095000 | 2022-10-03 11:19AM EDT | 95.00 | 15.00 | 14.70 | 15.00 | +0.05 | +0.33% | 1 | 355 | 41.46% |
| GOOGL230616C00096000 | 2022-09-27 10:18AM EDT | 96.00 | 15.37 | 14.10 | 14.50 | 0.00 | - | 2 | 43 | 41.35% |
| GOOGL230616C00097000 | 2022-09-30 3:35PM EDT | 97.00 | 13.10 | 13.60 | 13.90 | 0.00 | - | 20 | 109 | 40.88% |
| GOOGL230616C00098000 | 2022-09-30 2:21PM EDT | 98.00 | 12.85 | 13.05 | 13.50 | 0.00 | - | 6 | 326 | 41.00% |
| GOOGL230616C00099000 | 2022-09-29 10:44AM EDT | 99.00 | 12.30 | 12.50 | 12.80 | 0.00 | - | 1 | 0 | 40.17% |
| GOOGL230616C00100000 | 2022-10-03 11:41AM EDT | 100.00 | 12.00 | 12.05 | 12.30 | +0.55 | +4.80% | 57 | 2,025 | 39.92% |
| GOOGL230616C00102500 | 2022-10-03 11:50AM EDT | 102.50 | 10.89 | 10.75 | 11.05 | +0.29 | +2.74% | 10 | 712 | 39.14% |
| GOOGL230616C00105000 | 2022-10-03 10:43AM EDT | 105.00 | 9.90 | 9.65 | 9.90 | +1.00 | +11.24% | 80 | 1,560 | 38.46% |
| GOOGL230616C00105500 | 2022-09-29 12:45PM EDT | 105.50 | 9.32 | 9.45 | 9.75 | 0.00 | - | 2 | 966 | 38.54% |
| GOOGL230616C00106000 | 2022-09-30 2:37PM EDT | 106.00 | 9.15 | 9.25 | 9.50 | 0.00 | - | 1 | 437 | 38.31% |
| GOOGL230616C00106500 | 2022-10-03 11:14AM EDT | 106.50 | 9.30 | 9.05 | 9.25 | +0.75 | +8.77% | 15 | 493 | 38.06% |
| GOOGL230616C00107000 | 2022-09-30 11:17AM EDT | 107.00 | 9.50 | 8.85 | 9.10 | 0.00 | - | 5 | 506 | 38.12% |
| GOOGL230616C00107500 | 2022-09-30 3:50PM EDT | 107.50 | 8.20 | 8.60 | 8.85 | 0.00 | - | 8 | 0 | 37.86% |
| GOOGL230616C00108000 | 2022-09-30 3:50PM EDT | 108.00 | 8.00 | 8.40 | 8.65 | 0.00 | - | 12 | 696 | 37.75% |
| GOOGL230616C00108500 | 2022-09-30 3:10PM EDT | 108.50 | 8.00 | 8.20 | 8.45 | 0.00 | - | 9 | 427 | 37.63% |
| GOOGL230616C00109000 | 2022-10-03 10:27AM EDT | 109.00 | 8.15 | 8.00 | 8.25 | -0.30 | -3.55% | 1 | 0 | 37.49% |
| GOOGL230616C00109500 | 2022-09-30 11:01AM EDT | 109.50 | 8.25 | 7.85 | 8.15 | 0.00 | - | 1 | 631 | 37.67% |
| GOOGL230616C00110000 | 2022-10-03 9:43AM EDT | 110.00 | 7.90 | 7.60 | 7.90 | -0.28 | -3.42% | 21 | 2,848 | 37.37% |
| GOOGL230616C00110500 | 2022-09-30 11:01AM EDT | 110.50 | 7.85 | 7.45 | 7.70 | 0.00 | - | 5 | 212 | 37.21% |
| GOOGL230616C00111000 | 2022-10-03 10:57AM EDT | 111.00 | 7.50 | 7.25 | 7.50 | +0.55 | +7.91% | 8 | 489 | 37.04% |
| GOOGL230616C00111500 | 2022-09-28 10:45AM EDT | 111.50 | 7.95 | 7.05 | 7.40 | 0.00 | - | 7 | 375 | 37.18% |
| GOOGL230616C00112000 | 2022-09-30 10:30AM EDT | 112.00 | 7.25 | 6.90 | 7.15 | 0.00 | - | 3 | 214 | 36.84% |
| GOOGL230616C00112500 | 2022-09-30 10:52AM EDT | 112.50 | 7.10 | 6.80 | 7.00 | 0.00 | - | 11 | 564 | 36.80% |
| GOOGL230616C00113000 | 2022-09-30 10:59AM EDT | 113.00 | 7.05 | 6.60 | 6.80 | 0.00 | - | 8 | 347 | 36.60% |
| GOOGL230616C00113500 | 2022-09-30 3:38PM EDT | 113.50 | 6.15 | 6.40 | 6.65 | 0.00 | - | 20 | 532 | 36.55% |
| GOOGL230616C00114000 | 2022-10-03 10:46AM EDT | 114.00 | 6.47 | 6.25 | 6.50 | -1.23 | -15.97% | 1 | 571 | 36.50% |
| GOOGL230616C00114500 | 2022-09-30 3:28PM EDT | 114.50 | 5.85 | 6.10 | 6.35 | 0.00 | - | 22 | 1,499 | 36.43% |
| GOOGL230616C00115000 | 2022-10-03 11:41AM EDT | 115.00 | 6.00 | 5.95 | 6.15 | +0.45 | +8.11% | 1 | 3,662 | 36.19% |
| GOOGL230616C00117500 | 2022-09-29 12:39PM EDT | 117.50 | 5.33 | 5.25 | 5.45 | 0.00 | - | 72 | 1,715 | 35.85% |
| GOOGL230616C00120000 | 2022-10-03 11:52AM EDT | 120.00 | 4.75 | 4.65 | 4.85 | +0.40 | +9.20% | 23 | 2,915 | 35.66% |
| GOOGL230616C00122500 | 2022-10-03 11:25AM EDT | 122.50 | 4.25 | 4.00 | 4.25 | 0.00 | - | 42 | 1,103 | 35.26% |
| GOOGL230616C00125000 | 2022-10-03 11:18AM EDT | 125.00 | 3.75 | 3.50 | 3.70 | +0.19 | +5.34% | 1,019 | 9,090 | 34.85% |
| GOOGL230616C00127500 | 2022-10-03 11:43AM EDT | 127.50 | 3.15 | 3.10 | 3.25 | -0.05 | -1.56% | 185 | 1,757 | 34.62% |
| GOOGL230616C00130000 | 2022-10-03 11:54AM EDT | 130.00 | 2.79 | 2.68 | 2.88 | +0.09 | +3.33% | 96 | 5,681 | 34.54% |
| GOOGL230616C00132500 | 2022-10-03 11:46AM EDT | 132.50 | 2.42 | 2.35 | 2.52 | -0.33 | -12.00% | 70 | 2,029 | 34.34% |
| GOOGL230616C00135000 | 2022-10-03 11:05AM EDT | 135.00 | 2.20 | 2.08 | 2.22 | -0.14 | -5.98% | 19 | 5,934 | 34.24% |
| GOOGL230616C00137500 | 2022-09-30 3:42PM EDT | 137.50 | 1.85 | 1.82 | 1.95 | 0.00 | - | 18 | 2,223 | 34.13% |
| GOOGL230616C00140000 | 2022-10-03 11:10AM EDT | 140.00 | 1.72 | 1.60 | 1.74 | +0.10 | +6.17% | 61 | 3,422 | 34.19% |
| GOOGL230616C00142500 | 2022-09-30 3:38PM EDT | 142.50 | 1.52 | 1.41 | 1.52 | +0.10 | +7.04% | 1 | 1,383 | 34.06% |
| GOOGL230616C00145000 | 2022-10-03 11:25AM EDT | 145.00 | 1.32 | 1.23 | 1.38 | +0.12 | +10.00% | 7 | 0 | 34.29% |
| GOOGL230616C00147500 | 2022-09-29 9:34AM EDT | 147.50 | 1.37 | 1.09 | 1.19 | 0.00 | - | 25 | 0 | 34.07% |
| GOOGL230616C00150000 | 2022-10-03 10:23AM EDT | 150.00 | 1.02 | 0.97 | 1.10 | 0.00 | - | 1 | 6,244 | 34.42% |
| GOOGL230616C00152500 | 2022-09-22 3:37PM EDT | 152.50 | 1.19 | 0.86 | 0.94 | 0.00 | - | 445 | 2,197 | 34.16% |
| GOOGL230616C00155000 | 2022-09-28 11:55AM EDT | 155.00 | 1.05 | 0.76 | 0.90 | 0.00 | - | 40 | 3,767 | 34.74% |
| GOOGL230616C00157500 | 2022-09-30 2:44PM EDT | 157.50 | 0.75 | 0.68 | 0.84 | 0.00 | - | 2 | 1,053 | 35.13% |
| GOOGL230616C00160000 | 2022-10-03 10:33AM EDT | 160.00 | 0.69 | 0.62 | 0.77 | -0.16 | -18.82% | 1 | 13,848 | 35.35% |
| GOOGL230616C00162500 | 2022-09-29 12:14PM EDT | 162.50 | 0.66 | 0.56 | 0.62 | 0.00 | - | 8 | 0 | 34.69% |
| GOOGL230616C00165000 | 2022-10-03 10:05AM EDT | 165.00 | 0.60 | 0.50 | 0.57 | +0.01 | +1.69% | 1 | 4,586 | 34.94% |
| GOOGL230616C00167500 | 2022-09-30 11:36AM EDT | 167.50 | 0.53 | 0.48 | 0.55 | 0.00 | - | 2 | 0 | 35.50% |
| GOOGL230616C00170000 | 2022-09-30 1:59PM EDT | 170.00 | 0.48 | 0.40 | 0.56 | 0.00 | - | 102 | 0 | 36.35% |
| GOOGL230616C00172500 | 2022-09-28 2:26PM EDT | 172.50 | 0.56 | 0.36 | 0.53 | 0.00 | - | 1 | 425 | 36.74% |
| GOOGL230616C00175000 | 2022-09-30 1:45PM EDT | 175.00 | 0.45 | 0.32 | 0.49 | 0.00 | - | 22 | 2,697 | 36.96% |
| GOOGL230616C00177500 | 2022-09-20 9:30AM EDT | 177.50 | 0.18 | 0.29 | 0.47 | 0.00 | - | 5 | 512 | 37.40% |
| GOOGL230616C00180000 | 2022-09-30 10:57AM EDT | 180.00 | 0.30 | 0.31 | 0.44 | -0.05 | -14.29% | 40 | 8,487 | 37.67% |
| GOOGL230616C00185000 | 2022-09-16 1:26PM EDT | 185.00 | 0.31 | 0.21 | 0.40 | -0.12 | -27.91% | 1 | 722 | 38.40% |
| GOOGL230616C00190000 | 2022-09-30 3:16PM EDT | 190.00 | 0.24 | 0.17 | 0.36 | 0.00 | - | 20 | 786 | 39.01% |
| GOOGL230616C00195000 | 2022-09-23 1:28PM EDT | 195.00 | 0.58 | 0.14 | 0.35 | 0.00 | - | 2 | 0 | 40.06% |
| GOOGL230616C00200000 | 2022-10-03 9:30AM EDT | 200.00 | 0.17 | 0.17 | 0.24 | -0.03 | -15.00% | 26 | 2,818 | 39.01% |
| GOOGL230616C00205000 | 2022-09-27 3:48PM EDT | 205.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 18 | 0 | 41.41% |
| GOOGL230616C00210000 | 2022-09-20 1:12PM EDT | 210.00 | 0.20 | 0.07 | 0.28 | 0.00 | - | 20 | 1,414 | 42.09% |
| GOOGL230616C00215000 | 2022-09-13 3:56PM EDT | 215.00 | 0.22 | 0.06 | 0.27 | 0.00 | - | 11 | 708 | 42.92% |
| GOOGL230616C00220000 | 2022-09-27 3:00PM EDT | 220.00 | 0.15 | 0.05 | 0.27 | -0.02 | -11.76% | 10 | 2,263 | 43.95% |
| GOOGL230616C00225000 | 2022-10-03 10:38AM EDT | 225.00 | 0.22 | 0.10 | 0.22 | +0.12 | +120.00% | 4 | 8,781 | 43.70% |
| 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 | 352.03% |
| 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 | 333.17% |
| 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 | 306.74% |
| GOOGL230616C03900000 | 2022-06-06 11:59AM EDT | 3,900.00 | 26.85 | 16.10 | 26.00 | 0.00 | - | 2 | 117 | 276.19% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616P00050000 | 2022-10-03 10:51AM EDT | 50.00 | 0.60 | 0.55 | 0.64 | -0.12 | -16.67% | 10 | 2,683 | 49.71% |
| GOOGL230616P00052000 | 2022-09-13 10:47AM EDT | 52.00 | 0.64 | 0.65 | 0.84 | 0.00 | - | 2 | 642 | 50.07% |
| GOOGL230616P00053000 | 2022-08-03 10:20AM EDT | 53.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 12.50% |
| GOOGL230616P00054000 | 2022-09-08 3:46PM EDT | 54.00 | 0.60 | 0.76 | 0.94 | 0.00 | - | 42 | 89 | 48.78% |
| GOOGL230616P00055000 | 2022-09-15 11:56AM EDT | 55.00 | 0.77 | 0.82 | 1.00 | 0.00 | - | 6 | 140 | 48.22% |
| GOOGL230616P00056000 | 2022-09-27 3:31PM EDT | 56.00 | 1.08 | 0.89 | 1.03 | 0.00 | - | 25 | 2,243 | 47.31% |
| GOOGL230616P00057000 | 2022-10-03 11:37AM EDT | 57.00 | 1.04 | 0.97 | 1.06 | -0.02 | -1.89% | 1 | 798 | 46.39% |
| GOOGL230616P00058000 | 2022-09-13 10:55AM EDT | 58.00 | 1.05 | 1.04 | 1.16 | 0.00 | - | 1 | 74 | 46.20% |
| GOOGL230616P00059000 | 2022-09-30 11:41AM EDT | 59.00 | 1.23 | 1.11 | 1.22 | 0.00 | - | 1 | 400 | 45.56% |
| GOOGL230616P00060000 | 2022-10-03 11:15AM EDT | 60.00 | 1.27 | 1.19 | 1.31 | -0.22 | -14.77% | 1 | 383 | 45.19% |
| GOOGL230616P00061000 | 2022-08-15 12:02AM EDT | 61.00 | 0.63 | 0.05 | 9.60 | 0.00 | - | - | - | 67.72% |
| GOOGL230616P00062000 | 2022-09-23 3:16PM EDT | 62.00 | 1.47 | 1.36 | 1.53 | 0.00 | - | 209 | 171 | 44.64% |
| GOOGL230616P00063000 | 2022-09-12 9:30AM EDT | 63.00 | 0.90 | 1.45 | 1.64 | 0.00 | - | 1 | 0 | 44.29% |
| GOOGL230616P00064000 | 2022-09-16 9:56AM EDT | 64.00 | 1.68 | 1.60 | 1.70 | 0.00 | - | 1 | 143 | 43.53% |
| GOOGL230616P00065000 | 2022-10-03 10:41AM EDT | 65.00 | 1.79 | 1.71 | 1.81 | -0.04 | -2.19% | 1 | 696 | 43.12% |
| GOOGL230616P00066000 | 2022-09-16 2:19PM EDT | 66.00 | 1.74 | 1.77 | 1.93 | 0.00 | - | 1 | 507 | 42.75% |
| GOOGL230616P00067000 | 2022-09-30 11:42AM EDT | 67.00 | 2.08 | 1.93 | 2.12 | 0.00 | - | 7 | 260 | 42.80% |
| GOOGL230616P00068000 | 2022-09-27 3:22PM EDT | 68.00 | 2.35 | 2.01 | 2.22 | 0.00 | - | 20 | 240 | 42.20% |
| GOOGL230616P00069000 | 2022-09-28 11:18AM EDT | 69.00 | 2.32 | 2.21 | 2.39 | 0.00 | - | 6 | 0 | 42.02% |
| GOOGL230616P00070000 | 2022-10-03 10:42AM EDT | 70.00 | 2.44 | 2.35 | 2.53 | -0.35 | -12.54% | 1 | 884 | 41.60% |
| GOOGL230616P00071000 | 2022-09-30 11:09AM EDT | 71.00 | 2.61 | 2.43 | 2.69 | 0.00 | - | 13 | 234 | 41.27% |
| GOOGL230616P00072000 | 2022-09-30 11:31AM EDT | 72.00 | 2.71 | 2.60 | 2.86 | 0.00 | - | 2 | 534 | 40.96% |
| GOOGL230616P00073000 | 2022-09-29 3:36PM EDT | 73.00 | 3.20 | 2.75 | 3.00 | 0.00 | - | 72 | 1,013 | 40.44% |
| GOOGL230616P00074000 | 2022-09-30 11:10AM EDT | 74.00 | 3.10 | 2.93 | 3.15 | 0.00 | - | 44 | 980 | 39.95% |
| GOOGL230616P00075000 | 2022-09-30 9:39AM EDT | 75.00 | 3.55 | 3.15 | 3.35 | 0.00 | - | 1 | 3,544 | 39.69% |
| GOOGL230616P00076000 | 2022-09-30 11:58AM EDT | 76.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 4 | 1,423 | 39.60% |
| GOOGL230616P00077000 | 2022-09-30 11:54AM EDT | 77.00 | 3.80 | 3.50 | 3.75 | 0.00 | - | 1 | 830 | 39.01% |
| GOOGL230616P00078000 | 2022-09-30 3:30PM EDT | 78.00 | 4.30 | 3.75 | 3.95 | 0.00 | - | 63 | 453 | 38.62% |
| GOOGL230616P00079000 | 2022-09-30 3:29PM EDT | 79.00 | 4.55 | 3.95 | 4.20 | 0.00 | - | 120 | 723 | 38.42% |
| GOOGL230616P00080000 | 2022-09-30 3:29PM EDT | 80.00 | 4.80 | 4.15 | 4.45 | 0.00 | - | 28 | 0 | 38.16% |
| GOOGL230616P00081000 | 2022-10-03 9:41AM EDT | 81.00 | 4.90 | 4.40 | 4.65 | -0.10 | -2.00% | 1 | 1,338 | 37.66% |
| GOOGL230616P00082000 | 2022-09-29 10:23AM EDT | 82.00 | 5.45 | 4.65 | 4.90 | 0.00 | - | 5 | 635 | 37.33% |
| GOOGL230616P00083000 | 2022-09-30 12:00PM EDT | 83.00 | 5.30 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 36.96% |
| GOOGL230616P00084000 | 2022-09-28 11:49AM EDT | 84.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 4 | 230 | 36.56% |
| GOOGL230616P00085000 | 2022-10-03 11:20AM EDT | 85.00 | 5.54 | 5.50 | 5.70 | -0.46 | -7.67% | 2 | 3,311 | 36.31% |
| GOOGL230616P00086000 | 2022-09-26 12:32PM EDT | 86.00 | 5.95 | 5.80 | 6.00 | 0.00 | - | 3 | 0 | 36.02% |
| GOOGL230616P00087000 | 2022-09-30 2:35PM EDT | 87.00 | 6.70 | 6.10 | 6.30 | 0.00 | - | 4 | 692 | 35.68% |
| GOOGL230616P00088000 | 2022-09-29 2:07PM EDT | 88.00 | 7.35 | 6.40 | 6.60 | 0.00 | - | 2 | 1,529 | 35.31% |
| GOOGL230616P00089000 | 2022-10-03 10:43AM EDT | 89.00 | 6.90 | 6.80 | 6.95 | +0.10 | +1.47% | 3 | 0 | 35.07% |
| GOOGL230616P00090000 | 2022-10-03 10:48AM EDT | 90.00 | 7.14 | 7.15 | 7.30 | -1.11 | -13.45% | 7 | 5,162 | 34.79% |
| GOOGL230616P00091000 | 2022-10-03 11:04AM EDT | 91.00 | 7.65 | 7.50 | 7.65 | -0.77 | -9.14% | 2 | 684 | 34.47% |
| GOOGL230616P00092000 | 2022-09-29 3:51PM EDT | 92.00 | 8.40 | 7.85 | 8.05 | 0.00 | - | 259 | 936 | 34.28% |
| GOOGL230616P00093000 | 2022-10-03 10:16AM EDT | 93.00 | 8.60 | 8.25 | 8.40 | -0.65 | -7.03% | 14 | 1,692 | 33.88% |
| GOOGL230616P00094000 | 2022-10-03 11:04AM EDT | 94.00 | 8.80 | 8.65 | 8.85 | 0.00 | - | 14 | 1,459 | 33.76% |
| GOOGL230616P00095000 | 2022-10-03 11:01AM EDT | 95.00 | 9.20 | 9.05 | 9.30 | -1.13 | -10.94% | 8 | 2,297 | 33.59% |
| GOOGL230616P00096000 | 2022-10-03 11:12AM EDT | 96.00 | 9.55 | 9.50 | 9.70 | -0.45 | -4.50% | 42 | 803 | 33.23% |
| GOOGL230616P00097000 | 2022-10-03 11:38AM EDT | 97.00 | 10.10 | 9.85 | 10.15 | -0.83 | -7.59% | 1,143 | 733 | 32.98% |
| GOOGL230616P00098000 | 2022-10-03 11:43AM EDT | 98.00 | 10.55 | 10.40 | 10.60 | -0.85 | -7.46% | 29 | 0 | 32.69% |
| GOOGL230616P00099000 | 2022-09-28 3:49PM EDT | 99.00 | 10.15 | 10.90 | 11.15 | 0.00 | - | 72 | 0 | 32.66% |
| GOOGL230616P00100000 | 2022-10-03 9:40AM EDT | 100.00 | 12.13 | 11.25 | 11.60 | -0.35 | -2.80% | 10 | 13,361 | 32.29% |
| GOOGL230616P00102500 | 2022-10-03 11:01AM EDT | 102.50 | 12.75 | 12.55 | 12.80 | -0.25 | -1.92% | 1 | 3,375 | 31.39% |
| GOOGL230616P00105000 | 2022-10-03 11:01AM EDT | 105.00 | 14.10 | 14.00 | 14.15 | -1.15 | -7.54% | 56 | 0 | 30.68% |
| GOOGL230616P00105500 | 2022-09-29 10:39AM EDT | 105.50 | 15.65 | 13.95 | 14.40 | 0.00 | - | 4 | 530 | 30.44% |
| GOOGL230616P00106000 | 2022-09-30 11:30AM EDT | 106.00 | 14.40 | 14.30 | 14.75 | 0.00 | - | 2 | 212 | 30.49% |
| GOOGL230616P00106500 | 2022-09-30 11:30AM EDT | 106.50 | 14.70 | 14.75 | 15.10 | 0.00 | - | 1 | 2,040 | 30.54% |
| GOOGL230616P00107000 | 2022-10-03 10:51AM EDT | 107.00 | 15.20 | 15.05 | 15.30 | -0.05 | -0.33% | 1 | 822 | 30.12% |
| GOOGL230616P00107500 | 2022-09-28 11:40AM EDT | 107.50 | 15.35 | 15.40 | 15.60 | 0.00 | - | 77 | 2,281 | 29.99% |
| GOOGL230616P00108000 | 2022-09-19 3:54PM EDT | 108.00 | 13.20 | 15.70 | 16.00 | 0.00 | - | 17 | 623 | 30.16% |
| GOOGL230616P00108500 | 2022-09-15 3:22PM EDT | 108.50 | 14.00 | 16.00 | 16.20 | 0.00 | - | 63 | 706 | 29.69% |
| GOOGL230616P00109000 | 2022-09-28 10:37AM EDT | 109.00 | 16.60 | 16.30 | 16.55 | 0.00 | - | 3 | 773 | 29.69% |
| GOOGL230616P00109500 | 2022-09-19 10:13AM EDT | 109.50 | 14.55 | 16.60 | 16.85 | 0.00 | - | 46 | 1,214 | 29.52% |
| GOOGL230616P00110000 | 2022-09-30 2:59PM EDT | 110.00 | 18.40 | 16.95 | 17.15 | 0.00 | - | 4 | 3,036 | 29.33% |
| GOOGL230616P00110500 | 2022-10-03 10:48AM EDT | 110.50 | 17.24 | 17.30 | 17.45 | +0.14 | +0.82% | 4 | 904 | 29.13% |
| GOOGL230616P00111000 | 2022-10-03 11:38AM EDT | 111.00 | 17.78 | 17.60 | 17.85 | +0.36 | +2.07% | 2 | 560 | 29.24% |
| GOOGL230616P00111500 | 2022-09-15 1:00PM EDT | 111.50 | 15.15 | 17.75 | 18.25 | 0.00 | - | 6 | 535 | 29.35% |
| GOOGL230616P00112000 | 2022-09-20 2:09PM EDT | 112.00 | 18.56 | 18.20 | 18.50 | +1.94 | +11.67% | 3 | 0 | 28.94% |
| GOOGL230616P00112500 | 2022-09-07 11:51AM EDT | 112.50 | 13.55 | 18.60 | 18.85 | 0.00 | - | 167 | 1,671 | 28.86% |
| GOOGL230616P00113000 | 2022-09-19 10:28AM EDT | 113.00 | 16.75 | 18.90 | 19.15 | 0.00 | - | 2 | 1,211 | 28.60% |
| GOOGL230616P00113500 | 2022-08-26 11:57AM EDT | 113.50 | 12.75 | 18.80 | 19.30 | 0.00 | - | 2 | 810 | 27.81% |
| GOOGL230616P00114000 | 2022-09-22 1:13PM EDT | 114.00 | 18.43 | 19.50 | 19.90 | 0.00 | - | 200 | 788 | 28.55% |
| GOOGL230616P00114500 | 2022-09-28 1:18PM EDT | 114.50 | 19.23 | 19.95 | 20.20 | 0.00 | - | 80 | 5,621 | 28.25% |
| GOOGL230616P00115000 | 2022-10-03 11:28AM EDT | 115.00 | 20.20 | 20.35 | 20.55 | -0.50 | -2.42% | 1,675 | 6,040 | 28.10% |
| GOOGL230616P00117500 | 2022-09-30 2:50PM EDT | 117.50 | 23.65 | 22.10 | 22.40 | 0.00 | - | 3 | 5,538 | 27.56% |
| GOOGL230616P00120000 | 2022-10-03 10:00AM EDT | 120.00 | 24.75 | 23.90 | 24.35 | -0.55 | -2.17% | 1 | 4,682 | 27.10% |
| GOOGL230616P00122500 | 2022-09-29 9:56AM EDT | 122.50 | 26.95 | 25.85 | 26.35 | 0.00 | - | 3 | 0 | 26.53% |
| GOOGL230616P00125000 | 2022-10-03 10:33AM EDT | 125.00 | 28.69 | 28.00 | 28.50 | -1.11 | -3.72% | 2 | 2,109 | 26.36% |
| GOOGL230616P00127500 | 2022-10-03 11:38AM EDT | 127.50 | 30.62 | 30.30 | 30.65 | -0.63 | -2.02% | 2 | 0 | 25.89% |
| GOOGL230616P00130000 | 2022-10-03 9:33AM EDT | 130.00 | 33.00 | 32.30 | 32.95 | +0.20 | +0.61% | 1 | 2,057 | 26.01% |
| GOOGL230616P00132500 | 2022-09-29 2:51PM EDT | 132.50 | 36.59 | 34.05 | 35.55 | 0.00 | - | 2 | 955 | 27.84% |
| GOOGL230616P00135000 | 2022-10-03 9:44AM EDT | 135.00 | 38.40 | 36.95 | 37.75 | -0.85 | -2.17% | 7 | 2,440 | 27.09% |
| GOOGL230616P00137500 | 2022-09-27 12:02PM EDT | 137.50 | 40.15 | 39.10 | 40.10 | 0.00 | - | 27 | 3,854 | 27.09% |
| GOOGL230616P00140000 | 2022-09-30 11:32AM EDT | 140.00 | 42.39 | 41.75 | 42.90 | +0.94 | +2.27% | 1 | 4,278 | 30.34% |
| GOOGL230616P00142500 | 2022-09-23 3:39PM EDT | 142.50 | 44.00 | 43.65 | 45.45 | 0.00 | - | 42 | 1,402 | 31.75% |
| GOOGL230616P00145000 | 2022-09-30 11:00AM EDT | 145.00 | 46.80 | 46.60 | 47.55 | 0.00 | - | 20 | 21 | 29.76% |
| GOOGL230616P00147500 | 2022-09-21 3:15PM EDT | 147.50 | 46.67 | 48.75 | 49.95 | 0.00 | - | 2,000 | 0 | 29.83% |
| GOOGL230616P00150000 | 2022-09-30 3:06PM EDT | 150.00 | 52.90 | 51.40 | 52.75 | 0.00 | - | 900 | 2 | 33.33% |
| GOOGL230616P00152500 | 2022-09-14 3:15PM EDT | 152.50 | 47.60 | 53.75 | 55.25 | 0.00 | - | 150 | 0 | 34.28% |
| GOOGL230616P00155000 | 2022-09-30 3:06PM EDT | 155.00 | 57.45 | 56.60 | 57.70 | 0.00 | - | 490 | 600 | 34.79% |
| GOOGL230616P00157500 | 2022-07-28 1:30PM EDT | 157.50 | 44.49 | 46.50 | 48.00 | 0.00 | - | 20 | 100 | 0.00% |
| GOOGL230616P00160000 | 2022-08-12 1:28PM EDT | 160.00 | 40.17 | 48.85 | 49.95 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL230616P00162500 | 2022-09-14 3:20PM EDT | 162.50 | 57.65 | 63.90 | 64.95 | 0.00 | - | 80 | 0 | 35.08% |
| GOOGL230616P00165000 | 2022-09-14 3:21PM EDT | 165.00 | 61.60 | 66.75 | 67.60 | 0.00 | - | 30 | 0 | 37.37% |
| GOOGL230616P00167500 | 2022-08-15 12:02AM EDT | 167.50 | 47.73 | 48.50 | 67.50 | 0.00 | - | - | - | 0.00% |
| GOOGL230616P00170000 | 2022-09-14 12:31PM EDT | 170.00 | 65.10 | 71.85 | 72.75 | 0.00 | - | 2 | 0 | 40.34% |
| GOOGL230616P00172500 | 2022-07-18 3:09PM EDT | 172.50 | 63.67 | 52.30 | 53.75 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL230616P00175000 | 2022-09-14 3:28PM EDT | 175.00 | 70.70 | 76.15 | 78.00 | 0.00 | - | 6,100 | 0 | 44.01% |
| GOOGL230616P00177500 | 2022-07-18 3:10PM EDT | 177.50 | 68.30 | 56.40 | 60.50 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230616P00180000 | 2022-08-15 2:28PM EDT | 180.00 | 58.15 | 74.40 | 75.55 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230616P00185000 | 2022-08-16 3:53PM EDT | 185.00 | 63.14 | 81.30 | 82.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230616P00190000 | 2022-09-15 9:39AM EDT | 190.00 | 85.59 | 91.85 | 92.55 | 0.00 | - | 1 | 0 | 44.28% |
| GOOGL230616P00195000 | 2022-08-15 12:02AM EDT | 195.00 | 83.11 | 76.00 | 95.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230616P00200000 | 2022-09-19 3:43PM EDT | 200.00 | 96.81 | 101.30 | 102.95 | 0.00 | - | 3 | 0 | 50.81% |
| GOOGL230616P00205000 | 2022-08-15 12:02AM EDT | 205.00 | 63.58 | 86.00 | 105.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230616P00210000 | 2022-08-11 1:22PM EDT | 210.00 | 90.07 | 98.60 | 99.80 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL230616P00215000 | 2022-08-15 12:02AM EDT | 215.00 | 97.84 | 96.00 | 115.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230616P00220000 | 2022-08-11 2:08PM EDT | 220.00 | 100.73 | 108.55 | 109.90 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230616P00225000 | 2022-08-29 1:03PM EDT | 225.00 | 114.85 | 125.15 | 126.35 | 0.00 | - | 2 | 0 | 0.00% |
| 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% |
© 2022 Yahoo. All rights reserved.
