GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230616C000125002023-05-04 3:02PM EDT12.5092.48111.70114.050.00-2430.00%
GOOGL230616C000150002023-02-13 12:57PM EDT15.0079.5080.2082.550.00-13220.00%
GOOGL230616C000175002023-02-17 2:54PM EDT17.5076.4583.8084.950.00-18950.00%
GOOGL230616C000200002023-05-17 10:06AM EDT20.0099.00104.10108.100.00-1122665.63%
GOOGL230616C000225002023-03-29 10:51AM EDT22.5078.9084.6086.000.00-2800.00%
GOOGL230616C000250002023-03-28 10:59AM EDT25.0075.1082.1583.200.00-8340.00%
GOOGL230616C000300002023-05-15 3:10PM EDT30.0086.8295.1596.750.00-1480.00%
GOOGL230616C000350002023-03-28 2:46PM EDT35.0066.3872.0573.500.00-2230.00%
GOOGL230616C000400002023-03-30 2:07PM EDT40.0061.0967.1568.750.00-100.00%
GOOGL230616C000450002023-05-26 11:08AM EDT45.0079.3079.2083.100.00-113380.66%
GOOGL230616C000500002023-06-05 3:57PM EDT50.0076.0575.3077.000.00-6538228.91%
GOOGL230616C000520002023-05-12 10:16AM EDT52.0065.0972.2076.050.00-1700329.39%
GOOGL230616C000530002022-12-19 2:17PM EDT53.0038.1039.1540.300.00-22840.00%
GOOGL230616C000540002022-12-22 2:31PM EDT54.0034.4544.9045.850.00-64400.00%
GOOGL230616C000550002023-06-05 2:34PM EDT55.0070.8570.6571.650.00-13790.00%
GOOGL230616C000560002023-05-18 3:24PM EDT56.0066.7069.1071.900.00-21,342295.90%
GOOGL230616C000570002023-03-22 12:37PM EDT57.0048.7548.1049.400.00-11800.00%
GOOGL230616C000580002023-03-27 12:47PM EDT58.0045.4544.9047.350.00-11640.00%
GOOGL230616C000590002023-02-03 2:15PM EDT59.0047.8335.3536.250.00-11020.00%
GOOGL230616C000600002023-05-31 3:05PM EDT60.0063.1465.5066.950.00-1271171.88%
GOOGL230616C000610002023-03-30 10:09AM EDT61.0039.8545.6047.600.00-31790.00%
GOOGL230616C000620002023-04-12 12:32PM EDT62.0043.9655.2057.150.00-1220.00%
GOOGL230616C000630002023-03-30 10:17AM EDT63.0037.9543.8545.650.00-63170.00%
GOOGL230616C000640002023-04-03 11:07AM EDT64.0039.6542.2543.000.00-25270.00%
GOOGL230616C000650002023-06-02 3:46PM EDT65.0060.0559.8061.600.00-183510.00%
GOOGL230616C000660002023-06-01 3:50PM EDT66.0058.0058.7060.600.00-101750.00%
GOOGL230616C000670002023-03-30 10:46AM EDT67.0034.4039.6041.750.00-11460.00%
GOOGL230616C000680002023-04-05 3:07PM EDT68.0037.0036.0039.700.00-61230.00%
GOOGL230616C000690002023-03-27 1:15PM EDT69.0034.1534.0536.450.00-51150.00%
GOOGL230616C000700002023-06-02 10:02AM EDT70.0052.5055.2557.400.00-2476194.92%
GOOGL230616C000710002023-03-24 3:34PM EDT71.0035.0034.6536.000.00-11000.00%
GOOGL230616C000720002023-03-22 12:29PM EDT72.0034.3533.4034.650.00-12980.00%
GOOGL230616C000730002023-05-12 12:26PM EDT73.0044.6052.1054.250.00-10181171.48%
GOOGL230616C000740002023-06-05 10:48AM EDT74.0052.8650.2053.250.00-8209167.77%
GOOGL230616C000750002023-06-02 1:51PM EDT75.0050.0050.3052.450.00-20442178.32%
GOOGL230616C000760002023-05-01 3:48PM EDT76.0031.7045.1048.950.00-45950.00%
GOOGL230616C000770002023-06-05 10:05AM EDT77.0049.7748.6550.250.00-4138156.84%
GOOGL230616C000780002023-05-19 9:38AM EDT78.0046.6646.4549.900.00-1210189.70%
GOOGL230616C000790002023-04-18 3:47PM EDT79.0026.3043.5544.750.00-112340.00%
GOOGL230616C000800002023-06-05 10:47AM EDT80.0046.6844.7547.600.00-111,011167.68%
GOOGL230616C000810002023-05-02 11:24AM EDT81.0024.5041.6042.150.00-82770.00%
GOOGL230616C000820002023-05-12 1:01PM EDT82.0035.0043.8044.900.00-233650.00%
GOOGL230616C000830002023-05-19 9:38AM EDT83.0041.7041.3044.050.00-1339118.36%
GOOGL230616C000840002023-05-08 10:37AM EDT84.0023.0540.7044.150.00-1368175.00%
GOOGL230616C000850002023-06-05 9:54AM EDT85.0041.2540.8043.200.00-21,077106.06%
GOOGL230616C000860002023-05-31 3:55PM EDT86.0036.9839.2541.500.00-1501140.72%
GOOGL230616C000870002023-05-26 1:58PM EDT87.0037.6138.6039.850.00-1,2401,2060.00%
GOOGL230616C000880002023-05-18 3:57PM EDT88.0035.2037.3039.400.00-1481,266128.71%
GOOGL230616C000890002023-05-26 11:09AM EDT89.0035.4836.5038.300.00-11,057119.92%
GOOGL230616C000900002023-06-06 9:41AM EDT90.0036.1035.1036.65-1.25-3.35%17,5370.00%
GOOGL230616C000910002023-05-26 1:46PM EDT91.0033.8933.8535.950.00-1632,09082.03%
GOOGL230616C000920002023-05-30 9:30AM EDT92.0032.6033.8534.600.00-202,9400.00%
GOOGL230616C000930002023-06-05 10:05AM EDT93.0033.8331.8034.250.00-41,432104.59%
GOOGL230616C000940002023-06-01 2:25PM EDT94.0030.4531.2032.850.00-12,1330.00%
GOOGL230616C000950002023-06-05 3:55PM EDT95.0031.2030.1533.000.00-648,798128.03%
GOOGL230616C000960002023-06-02 3:04PM EDT96.0029.3628.4532.000.00-1,2233,723124.41%
GOOGL230616C000970002023-06-05 1:25PM EDT97.0030.2528.0029.600.00-243,0770.00%
GOOGL230616C000980002023-06-05 3:06PM EDT98.0027.8626.4529.150.00-41,92484.08%
GOOGL230616C000990002023-06-02 2:44PM EDT99.0027.0026.6027.95+0.84+3.21%22,51563.28%
GOOGL230616C001000002023-06-06 9:30AM EDT100.0025.9626.0027.25-0.85-3.17%236,92583.89%
GOOGL230616C001010002023-06-05 11:11AM EDT101.0025.8723.3026.950.00-415105.37%
GOOGL230616C001020002023-06-05 10:15AM EDT102.0024.7424.0024.550.00-3280.00%
GOOGL230616C001025002023-06-06 9:31AM EDT102.5023.7023.4524.50-0.96-3.89%34,64961.13%
GOOGL230616C001030002023-06-05 9:40AM EDT103.0022.3222.4024.400.00-1581.45%
GOOGL230616C001040002023-06-05 9:34AM EDT104.0020.8220.6522.350.00-180.00%
GOOGL230616C001050002023-06-06 9:39AM EDT105.0021.1620.4522.25-0.19-0.89%520,68969.63%
GOOGL230616C001055002023-06-05 3:48PM EDT105.5020.9019.8521.500.00-63,01254.00%
GOOGL230616C001060002023-06-05 3:53PM EDT106.0020.3718.9520.650.00-214,3190.00%
GOOGL230616C001065002023-06-05 10:53AM EDT106.5020.3818.0520.250.00-17,2560.00%
GOOGL230616C001070002023-06-05 2:43PM EDT107.0019.6018.8019.450.00-47,3750.00%
GOOGL230616C001075002023-06-02 2:18PM EDT107.5017.9018.4019.500.00-292,56649.22%
GOOGL230616C001080002023-06-05 2:12PM EDT108.0018.4117.7519.050.00-1433,78851.56%
GOOGL230616C001085002023-06-05 1:55PM EDT108.5018.1516.4518.200.00-222,0570.00%
GOOGL230616C001090002023-06-05 3:49PM EDT109.0017.4516.1017.650.00-51,7220.00%
GOOGL230616C001095002023-06-05 3:17PM EDT109.5016.6515.5517.300.00-51,5810.00%
GOOGL230616C001100002023-06-06 9:30AM EDT110.0016.5216.0516.85-0.03-0.18%1017,1480.00%
GOOGL230616C001105002023-06-02 11:34AM EDT110.5014.6714.7517.300.00-22,24869.68%
GOOGL230616C001110002023-06-05 3:59PM EDT111.0015.2714.9516.000.00-92,76341.11%
GOOGL230616C001115002023-06-02 12:55PM EDT111.5014.5713.5015.30+0.17+1.18%22,0720.00%
GOOGL230616C001120002023-06-05 3:26PM EDT112.0014.4012.6514.850.00-165,2510.00%
GOOGL230616C001125002023-06-05 2:34PM EDT112.5013.8013.6513.900.00-255,3140.00%
GOOGL230616C001130002023-06-05 12:47PM EDT113.0014.0013.0013.750.00-151,2600.00%
GOOGL230616C001135002023-06-05 1:44PM EDT113.5013.3512.4014.250.00-23,34958.79%
GOOGL230616C001140002023-06-05 3:55PM EDT114.0012.2711.8013.700.00-162,22156.06%
GOOGL230616C001145002023-06-05 1:21PM EDT114.5012.8511.5512.800.00-74,12644.58%
GOOGL230616C001150002023-06-05 3:34PM EDT115.0011.5410.9512.100.00-12812,08536.57%
GOOGL230616C001160002023-06-05 11:03AM EDT116.0011.039.3012.100.00-86957.20%
GOOGL230616C001170002023-06-05 2:34PM EDT117.009.358.2510.550.00-53343.24%
GOOGL230616C001175002023-06-05 3:35PM EDT117.509.088.659.000.00-10810,4000.00%
GOOGL230616C001180002023-06-05 3:19PM EDT118.008.546.759.600.00-318041.07%
GOOGL230616C001190002023-06-06 10:03AM EDT119.007.647.257.85+0.11+1.46%32140.00%
GOOGL230616C001200002023-06-06 9:54AM EDT120.006.256.556.75-0.50-7.41%529,3070.00%
GOOGL230616C001210002023-06-05 2:18PM EDT121.006.005.756.250.00-5347824.54%
GOOGL230616C001220002023-06-06 9:44AM EDT122.004.854.905.05-0.30-5.83%242616.85%
GOOGL230616C001225002023-06-06 10:09AM EDT122.504.604.504.65-0.30-6.12%816,19017.95%
GOOGL230616C001230002023-06-06 9:57AM EDT123.004.304.304.40+0.07+1.65%771021.07%
GOOGL230616C001240002023-06-06 10:09AM EDT124.003.503.453.55-0.15-4.11%791,70019.87%
GOOGL230616C001250002023-06-06 10:07AM EDT125.002.862.862.89-0.14-4.67%72335,87720.41%
GOOGL230616C001260002023-06-06 10:09AM EDT126.002.342.302.32-0.08-3.31%4015,74120.95%
GOOGL230616C001270002023-06-06 10:09AM EDT127.001.861.831.85-0.08-4.12%5063,81121.61%
GOOGL230616C001275002023-06-06 10:06AM EDT127.501.591.631.65-0.12-7.02%1096,41721.97%
GOOGL230616C001280002023-06-06 10:08AM EDT128.001.451.421.44-0.08-5.23%3632,27221.99%
GOOGL230616C001290002023-06-06 10:09AM EDT129.001.161.101.12-0.03-2.52%1701,22322.53%
GOOGL230616C001300002023-06-06 10:09AM EDT130.000.880.840.85-0.05-5.38%1,11731,86522.88%
GOOGL230616C001310002023-06-06 10:05AM EDT131.000.700.660.670.00-9041,78323.73%
GOOGL230616C001320002023-06-06 9:55AM EDT132.000.510.480.49-0.02-3.77%151,36123.88%
GOOGL230616C001325002023-06-06 9:55AM EDT132.500.450.450.46-0.04-8.16%83,14324.76%
GOOGL230616C001330002023-06-06 10:00AM EDT133.000.400.370.38-0.04-9.09%91,23324.56%
GOOGL230616C001340002023-06-06 10:08AM EDT134.000.280.280.29-0.05-15.15%16664825.15%
GOOGL230616C001350002023-06-06 10:06AM EDT135.000.220.230.24-0.04-15.38%3011,15226.27%
GOOGL230616C001360002023-06-06 10:00AM EDT136.000.190.180.19-0.08-29.63%1168327.00%
GOOGL230616C001370002023-06-06 9:31AM EDT137.000.140.150.16-0.05-26.32%335028.08%
GOOGL230616C001375002023-06-05 1:49PM EDT137.500.190.120.130.00-377,22527.93%
GOOGL230616C001380002023-06-05 11:48AM EDT138.000.200.110.120.00-45391128.42%
GOOGL230616C001390002023-06-05 2:13PM EDT139.000.140.090.100.00-719329.40%
GOOGL230616C001400002023-06-06 9:52AM EDT140.000.080.080.09-0.01-11.11%1136,76430.66%
GOOGL230616C001410002023-06-05 2:39PM EDT141.000.090.070.080.00-5527431.84%
GOOGL230616C001425002023-06-05 2:37PM EDT142.500.070.050.060.00-12,71632.81%
GOOGL230616C001450002023-06-06 9:30AM EDT145.000.050.030.05+0.01+25.00%16,95535.94%
GOOGL230616C001475002023-06-05 12:34PM EDT147.500.050.020.030.00-42,49737.11%
GOOGL230616C001500002023-06-06 9:33AM EDT150.000.020.020.030.00-1009,55640.82%
GOOGL230616C001525002023-06-05 2:38PM EDT152.500.020.010.020.00-273,99542.19%
GOOGL230616C001550002023-06-02 3:15PM EDT155.000.020.010.020.00-1046,41045.31%
GOOGL230616C001575002023-05-25 12:47PM EDT157.500.050.010.020.00-713,51248.44%
GOOGL230616C001600002023-06-05 3:07PM EDT160.000.010.000.010.00-4813,50148.44%
GOOGL230616C001625002023-06-05 3:07PM EDT162.500.010.000.010.00-1223,80450.78%
GOOGL230616C001650002023-06-05 1:39PM EDT165.000.010.000.010.00-1054,50950.00%
GOOGL230616C001675002023-06-05 10:11AM EDT167.500.010.000.010.00-12,72953.13%
GOOGL230616C001700002023-05-26 3:11PM EDT170.000.040.000.010.00-68,87756.25%
GOOGL230616C001725002023-05-22 12:51PM EDT172.500.020.000.010.00-678657.81%
GOOGL230616C001750002023-05-30 2:34PM EDT175.000.010.000.010.00-12642,53460.94%
GOOGL230616C001775002023-05-30 3:08PM EDT177.500.010.000.010.00-168662.50%
GOOGL230616C001800002023-05-26 1:21PM EDT180.000.010.000.010.00-428,54565.63%
GOOGL230616C001850002023-06-02 10:59AM EDT185.000.010.000.010.00-184570.31%
GOOGL230616C001900002023-05-26 9:32AM EDT190.000.010.000.010.00-71,27975.00%
GOOGL230616C001950002023-05-26 9:32AM EDT195.000.010.000.010.00-72,38478.13%
GOOGL230616C002000002023-05-30 9:30AM EDT200.000.010.000.010.00-23,03682.81%
GOOGL230616C002050002023-04-21 3:55PM EDT205.000.010.000.010.00-201,06587.50%
GOOGL230616C002100002023-06-02 12:13PM EDT210.000.010.000.010.00-51,56190.63%
GOOGL230616C002150002023-06-05 9:35AM EDT215.000.010.000.010.00-272293.75%
GOOGL230616C002200002023-03-24 10:38AM EDT220.000.020.000.020.00-112,287104.69%
GOOGL230616C002250002023-06-05 9:44AM EDT225.000.010.000.010.00-29,610103.13%
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 EDT3,250.0044.5043.0052.500.00-1951,489.43%
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 EDT3,550.0025.5336.1045.000.00-1151,425.02%
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 EDT3,800.0018.6023.5038.500.00-1341,327.05%
GOOGL230616C039000002022-06-06 11:59AM EDT3,900.0026.8516.1026.000.00-21171,206.35%
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
GOOGL230616P000125002023-04-04 12:33PM EDT12.500.030.000.010.00-2332412.50%
GOOGL230616P000150002023-01-20 11:32AM EDT15.000.010.000.020.00-200201406.25%
GOOGL230616P000175002023-01-20 11:32AM EDT17.500.010.000.010.00-100293350.00%
GOOGL230616P000200002023-01-20 10:43AM EDT20.000.010.000.010.00-109215331.25%
GOOGL230616P000225002023-01-20 11:33AM EDT22.500.010.000.010.00-100137312.50%
GOOGL230616P000250002023-01-20 11:32AM EDT25.000.010.000.010.00-100288287.50%
GOOGL230616P000300002023-03-24 12:47PM EDT30.000.010.000.010.00-400687262.50%
GOOGL230616P000350002023-03-28 2:15PM EDT35.000.010.000.010.00-12,241231.25%
GOOGL230616P000400002023-04-03 12:21PM EDT40.000.010.000.010.00-66,527206.25%
GOOGL230616P000450002023-04-03 12:21PM EDT45.000.010.000.010.00-63,004187.50%
GOOGL230616P000500002023-06-02 1:05PM EDT50.000.010.000.010.00-203,723168.75%
GOOGL230616P000520002023-04-26 1:59PM EDT52.000.010.000.010.00-11,103162.50%
GOOGL230616P000530002023-06-02 3:00PM EDT53.000.010.000.010.00-20373159.38%
GOOGL230616P000540002023-05-12 3:12PM EDT54.000.010.000.010.00-10386156.25%
GOOGL230616P000550002023-05-25 2:30PM EDT55.000.010.000.010.00-11,134153.13%
GOOGL230616P000560002023-05-16 1:30PM EDT56.000.010.000.010.00-12,212150.00%
GOOGL230616P000570002023-05-31 9:59AM EDT57.000.010.000.010.00-801,040146.88%
GOOGL230616P000580002023-05-16 1:30PM EDT58.000.010.000.010.00-1290143.75%
GOOGL230616P000590002023-04-17 3:36PM EDT59.000.030.000.080.00-19337171.09%
GOOGL230616P000600002023-05-16 1:33PM EDT60.000.010.000.010.00-31,085137.50%
GOOGL230616P000610002023-05-03 1:06PM EDT61.000.020.000.000.00-114450.00%
GOOGL230616P000620002023-05-11 3:37PM EDT62.000.010.000.010.00-1452131.25%
GOOGL230616P000630002023-05-12 10:05AM EDT63.000.010.000.010.00-3557131.25%
GOOGL230616P000640002023-05-15 2:55PM EDT64.000.010.000.010.00-2887125.00%
GOOGL230616P000650002023-05-26 10:38AM EDT65.000.010.000.010.00-13,931125.00%
GOOGL230616P000660002023-05-19 11:35AM EDT66.000.010.000.010.00-5001,336121.88%
GOOGL230616P000670002023-05-24 11:50AM EDT67.000.010.000.010.00-211,444118.75%
GOOGL230616P000680002023-05-24 11:50AM EDT68.000.010.000.010.00-1292,074115.63%
GOOGL230616P000690002023-05-25 2:29PM EDT69.000.010.000.010.00-21,072112.50%
GOOGL230616P000700002023-05-30 10:26AM EDT70.000.010.000.010.00-11,938112.50%
GOOGL230616P000710002023-06-05 11:35AM EDT71.000.010.000.010.00-6980109.38%
GOOGL230616P000720002023-05-26 11:50AM EDT72.000.010.000.010.00-9924106.25%
GOOGL230616P000730002023-05-26 11:50AM EDT73.000.010.000.010.00-582,915103.13%
GOOGL230616P000740002023-05-30 2:11PM EDT74.000.010.000.010.00-32,315100.00%
GOOGL230616P000750002023-06-05 12:07PM EDT75.000.010.000.010.00-17,98998.44%
GOOGL230616P000760002023-05-31 9:43AM EDT76.000.010.000.010.00-42,41696.88%
GOOGL230616P000770002023-05-31 2:29PM EDT77.000.010.000.010.00-484,97793.75%
GOOGL230616P000780002023-05-31 2:49PM EDT78.000.010.000.010.00-533,49490.63%
GOOGL230616P000790002023-06-01 9:45AM EDT79.000.010.000.010.00-12,96390.63%
GOOGL230616P000800002023-06-05 12:44PM EDT80.000.010.000.010.00-129,31287.50%
GOOGL230616P000810002023-06-01 11:32AM EDT81.000.010.000.010.00-11,56284.38%
GOOGL230616P000820002023-06-06 9:30AM EDT82.000.010.000.01-0.02-66.67%813,34182.81%
GOOGL230616P000830002023-06-06 9:30AM EDT83.000.010.000.010.00-401,77881.25%
GOOGL230616P000840002023-06-01 11:33AM EDT84.000.010.000.010.00-71,71878.13%
GOOGL230616P000850002023-06-06 9:47AM EDT85.000.010.000.010.00-10110,27376.56%
GOOGL230616P000860002023-06-05 9:38AM EDT86.000.010.000.010.00-22,72175.00%
GOOGL230616P000870002023-06-06 9:51AM EDT87.000.010.000.01-0.01-50.00%702,52171.88%
GOOGL230616P000880002023-06-05 11:49AM EDT88.000.010.000.010.00-123,70170.31%
GOOGL230616P000890002023-06-05 10:53AM EDT89.000.010.000.010.00-22,96868.75%
GOOGL230616P000900002023-06-05 3:21PM EDT90.000.010.000.010.00-1714,26465.63%
GOOGL230616P000910002023-06-05 10:09AM EDT91.000.010.000.010.00-106,12964.06%
GOOGL230616P000920002023-06-05 1:39PM EDT92.000.010.000.010.00-64,62162.50%
GOOGL230616P000930002023-06-05 1:55PM EDT93.000.010.010.020.00-44,90967.19%
GOOGL230616P000940002023-06-02 3:47PM EDT94.000.020.010.020.00-35,02964.84%
GOOGL230616P000950002023-06-05 2:56PM EDT95.000.010.010.020.00-617,60463.28%
GOOGL230616P000960002023-06-06 9:41AM EDT96.000.020.010.02+0.01+100.00%104,18460.94%
GOOGL230616P000970002023-06-05 2:37PM EDT97.000.010.010.020.00-53,96958.59%
GOOGL230616P000980002023-06-05 1:55PM EDT98.000.020.010.020.00-64,02657.03%
GOOGL230616P000990002023-06-05 1:47PM EDT99.000.020.010.020.00-243,38654.69%
GOOGL230616P001000002023-06-05 3:35PM EDT100.000.010.010.02-0.01-50.00%135,37552.73%
GOOGL230616P001010002023-06-02 3:48PM EDT101.000.030.010.020.00-333750.78%
GOOGL230616P001020002023-06-06 9:33AM EDT102.000.020.020.03-0.01-33.33%1001951.56%
GOOGL230616P001025002023-06-05 11:40AM EDT102.500.030.020.030.00-226,22250.78%
GOOGL230616P001030002023-06-02 3:55PM EDT103.000.040.020.030.00-447650.78%
GOOGL230616P001040002023-06-05 2:58PM EDT104.000.030.020.030.00-16221048.44%
GOOGL230616P001050002023-06-05 3:00PM EDT105.000.020.020.03-0.02-50.00%420,33546.48%
GOOGL230616P001055002023-06-05 10:04AM EDT105.500.040.030.040.00-301,96347.27%
GOOGL230616P001060002023-06-06 9:35AM EDT106.000.030.030.04-0.02-40.00%71,72246.09%
GOOGL230616P001065002023-06-05 9:30AM EDT106.500.060.030.040.00-13,64845.12%
GOOGL230616P001070002023-06-05 3:16PM EDT107.000.050.030.040.00-5552,16544.14%
GOOGL230616P001075002023-06-05 11:27AM EDT107.500.050.040.050.00-18,55944.34%
GOOGL230616P001080002023-06-05 2:33PM EDT108.000.050.030.040.00-652,18541.99%
GOOGL230616P001085002023-06-05 3:41PM EDT108.500.060.040.050.00-181,60742.19%
GOOGL230616P001090002023-06-06 10:06AM EDT109.000.050.050.06-0.01-16.67%11,87042.19%
GOOGL230616P001095002023-06-06 10:06AM EDT109.500.050.050.06-0.01-16.67%22,91441.21%
GOOGL230616P001100002023-06-06 10:07AM EDT110.000.050.050.060.00-1010,89440.04%
GOOGL230616P001105002023-06-05 10:20AM EDT110.500.070.050.060.00-64,15438.87%
GOOGL230616P001110002023-06-05 12:56PM EDT111.000.060.060.070.00-165,55938.87%
GOOGL230616P001115002023-06-05 11:59AM EDT111.500.080.060.070.00-121,72337.70%
GOOGL230616P001120002023-06-06 9:30AM EDT112.000.070.060.07-0.01-12.50%122,56836.52%
GOOGL230616P001125002023-06-06 9:30AM EDT112.500.090.070.08+0.01+12.50%53,56736.23%
GOOGL230616P001130002023-06-05 1:22PM EDT113.000.080.070.080.00-52,39135.16%
GOOGL230616P001135002023-06-05 2:58PM EDT113.500.110.080.090.00-561,62034.67%
GOOGL230616P001140002023-06-06 9:44AM EDT114.000.110.090.10+0.01+10.00%122,57234.18%
GOOGL230616P001145002023-06-06 10:07AM EDT114.500.100.100.11-0.02-16.67%693,85433.59%
GOOGL230616P001150002023-06-06 10:07AM EDT115.000.120.110.12-0.01-7.69%6811,17533.01%
GOOGL230616P001160002023-06-06 9:58AM EDT116.000.150.130.14-0.02-11.76%1064731.54%
GOOGL230616P001170002023-06-05 3:45PM EDT117.000.190.170.18-0.02-9.52%131,60030.66%
GOOGL230616P001175002023-06-06 10:09AM EDT117.500.190.190.20-0.05-20.83%1111,68930.13%
GOOGL230616P001180002023-06-06 10:03AM EDT118.000.210.210.22-0.06-22.22%11,20529.49%
GOOGL230616P001190002023-06-06 10:04AM EDT119.000.280.280.29-0.06-17.65%831,01128.86%
GOOGL230616P001200002023-06-06 10:00AM EDT120.000.380.380.39-0.06-13.64%5311,18028.42%
GOOGL230616P001210002023-06-06 10:04AM EDT121.000.480.520.53-0.11-18.64%642,86028.17%
GOOGL230616P001220002023-06-06 9:58AM EDT122.000.690.680.69-0.08-10.39%432,08927.61%
GOOGL230616P001225002023-06-06 10:08AM EDT122.500.810.800.81-0.09-10.00%448,35327.74%
GOOGL230616P001230002023-06-06 10:08AM EDT123.000.940.900.91-0.07-6.93%2112,08327.34%
GOOGL230616P001240002023-06-06 10:07AM EDT124.001.271.171.19-0.08-5.93%1232,52427.20%
GOOGL230616P001250002023-06-06 10:08AM EDT125.001.591.581.60-0.12-7.02%1,0854,64127.91%
GOOGL230616P001260002023-06-06 10:07AM EDT126.002.062.072.08-0.11-5.07%3502,48528.60%
GOOGL230616P001270002023-06-06 10:07AM EDT127.002.592.562.59-0.10-3.72%1741,69528.88%
GOOGL230616P001275002023-06-06 10:08AM EDT127.502.882.882.91-0.09-3.03%2331,38029.52%
GOOGL230616P001280002023-06-06 10:04AM EDT128.003.053.253.30-0.20-6.15%1153930.76%
GOOGL230616P001290002023-06-06 9:56AM EDT129.003.903.853.950.00-327331.32%
GOOGL230616P001300002023-06-06 9:50AM EDT130.004.454.604.75-0.20-4.30%201,33333.11%
GOOGL230616P001310002023-06-05 2:37PM EDT131.005.705.205.50+0.10+1.79%1233.79%
GOOGL230616P001320002023-06-06 10:03AM EDT132.006.245.206.40+0.19+3.14%21136.04%
GOOGL230616P001325002023-05-24 10:24AM EDT132.5011.955.856.850.00-215337.06%
GOOGL230616P001330002023-06-05 9:46AM EDT133.007.456.858.200.00-41050.12%
GOOGL230616P001340002023-06-01 1:24PM EDT134.0011.057.009.200.00-13253.66%
GOOGL230616P001350002023-06-05 1:50PM EDT135.008.758.2510.050.00-55355.05%
GOOGL230616P001360002023-06-05 9:48AM EDT136.0010.158.9010.650.00-45652.61%
GOOGL230616P001370002023-06-05 2:26PM EDT137.0010.8510.1011.900.00-346059.33%
GOOGL230616P001375002023-05-30 10:51AM EDT137.5013.6010.6013.250.00-104953.66%
GOOGL230616P001380002023-06-05 11:28AM EDT138.0010.9010.6512.450.00-8313055.49%
GOOGL230616P001390002023-06-05 10:28AM EDT139.0012.8512.1013.700.00-1162.31%
GOOGL230616P001400002023-06-05 11:59AM EDT140.0013.1512.1015.800.00-51652.10%
GOOGL230616P001410002023-06-05 10:27AM EDT141.0015.0013.9515.950.00-13154.61%
GOOGL230616P001425002023-06-05 10:12AM EDT142.5015.7015.8016.850.00-1055.59%
GOOGL230616P001450002023-05-30 10:58AM EDT145.0020.9018.5019.250.00-8062.45%
GOOGL230616P001475002023-05-30 11:45AM EDT147.5023.1520.5022.100.00-2066.16%
GOOGL230616P001500002023-05-24 2:01PM EDT150.0028.3523.4025.500.00-500085.89%
GOOGL230616P001525002022-10-26 3:50PM EDT152.5057.4054.5555.350.00-10433.77%
GOOGL230616P001550002023-05-31 3:34PM EDT155.0031.4527.8530.250.00-1,68460087.89%
GOOGL230616P001575002022-07-28 1:30PM EDT157.5044.4946.5048.000.00-20100303.74%
GOOGL230616P001600002023-05-16 1:46PM EDT160.0039.5933.3035.850.00-20109.91%
GOOGL230616P001625002022-09-14 3:20PM EDT162.5057.6564.4566.400.00-800468.14%
GOOGL230616P001650002023-05-26 9:35AM EDT165.0042.1037.5540.050.00-1199.61%
GOOGL230616P001675002023-02-09 4:03PM EDT167.5073.4576.5577.700.00-20558.47%
GOOGL230616P001700002023-02-09 2:35PM EDT170.0075.0078.9079.800.00-2060561.60%
GOOGL230616P001725002022-07-18 3:09PM EDT172.5063.6752.3053.750.00-80230.18%
GOOGL230616P001750002023-05-31 3:23PM EDT175.0051.9047.4050.450.00-5000120.12%
GOOGL230616P001775002022-07-18 3:10PM EDT177.5068.3056.4060.500.00-40246.75%
GOOGL230616P001800002023-05-09 3:19PM EDT180.0072.4352.7055.500.00-20133.45%
GOOGL230616P001850002023-05-09 3:19PM EDT185.0077.4557.5560.250.00-20134.52%
GOOGL230616P001900002023-02-09 2:32PM EDT190.0095.0598.7099.950.00-2000606.90%
GOOGL230616P001950002023-02-09 3:48PM EDT195.00100.78103.80104.900.00-1770617.41%
GOOGL230616P002000002023-03-16 1:10PM EDT200.0099.6690.7092.150.00-20421.78%
GOOGL230616P002050002023-05-10 3:19PM EDT205.0092.6077.0081.000.00-10165.33%
GOOGL230616P002100002023-02-28 11:40AM EDT210.00119.86108.15110.050.00-20528.96%
GOOGL230616P002150002023-02-09 3:17PM EDT215.00120.62123.75124.900.00-260654.30%
GOOGL230616P002200002023-03-01 1:57PM EDT220.00129.27114.00118.700.00-40514.65%
GOOGL230616P002250002023-04-19 1:57PM EDT225.00120.10100.15104.000.00-20266.36%
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%