Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616C01000000 | 2022-06-27 1:49PM EDT | 1,000.00 | 1,354.80 | 1,211.50 | 1,230.00 | 0.00 | - | 4 | 4 | 63.89% |
| GOOGL230616C01040000 | 2022-06-27 2:33PM EDT | 1,040.00 | 1,316.40 | 1,174.50 | 1,192.90 | 0.00 | - | 8 | 4 | 62.27% |
| GOOGL230616C01080000 | 2022-06-27 1:48PM EDT | 1,080.00 | 1,280.90 | 1,138.00 | 1,156.20 | 0.00 | - | - | 11 | 60.81% |
| GOOGL230616C01100000 | 2022-06-27 2:06PM EDT | 1,100.00 | 1,261.60 | 1,120.00 | 1,138.00 | 0.00 | - | 14 | 7 | 60.15% |
| GOOGL230616C01120000 | 2022-06-27 1:27PM EDT | 1,120.00 | 1,254.20 | 1,101.50 | 1,119.90 | 0.00 | - | 2 | 67 | 59.41% |
| GOOGL230616C01140000 | 2022-05-19 12:28PM EDT | 1,140.00 | 1,153.84 | 1,057.50 | 1,075.50 | 0.00 | - | 10 | 10 | 52.92% |
| GOOGL230616C01160000 | 2022-05-19 12:29PM EDT | 1,160.00 | 1,136.17 | 1,039.50 | 1,057.50 | 0.00 | - | 4 | 8 | 52.46% |
| GOOGL230616C01180000 | 2022-05-19 12:26PM EDT | 1,180.00 | 1,117.88 | 1,021.50 | 1,040.00 | 0.00 | - | 10 | 5 | 52.15% |
| GOOGL230616C01200000 | 2022-06-30 9:31AM EDT | 1,200.00 | 1,067.00 | 1,030.00 | 1,048.00 | 0.00 | - | 1 | 12 | 56.87% |
| GOOGL230616C01220000 | 2022-05-19 12:28PM EDT | 1,220.00 | 1,082.17 | 986.50 | 1,004.50 | 0.00 | - | 10 | 6 | 51.29% |
| GOOGL230616C01240000 | 2022-05-19 2:18PM EDT | 1,240.00 | 1,038.12 | 969.00 | 987.00 | 0.00 | - | 4 | 1 | 50.90% |
| GOOGL230616C01260000 | 2022-05-19 12:24PM EDT | 1,260.00 | 1,046.87 | 951.50 | 969.50 | 0.00 | - | 2 | 15 | 50.50% |
| GOOGL230616C01280000 | 2022-05-19 12:25PM EDT | 1,280.00 | 1,028.83 | 934.50 | 952.00 | 0.00 | - | 4 | 25 | 50.07% |
| GOOGL230616C01300000 | 2022-06-17 2:54PM EDT | 1,300.00 | 935.20 | 940.00 | 958.00 | 0.00 | - | 1 | 17 | 53.46% |
| GOOGL230616C01320000 | 2022-03-30 2:16PM EDT | 1,320.00 | 1,579.00 | 1,031.00 | 1,050.50 | 0.00 | - | 2 | 9 | 76.78% |
| GOOGL230616C01340000 | 2022-05-19 12:29PM EDT | 1,340.00 | 977.32 | 883.00 | 900.00 | 0.00 | - | 2 | 6 | 48.82% |
| GOOGL230616C01360000 | 2022-05-19 12:31PM EDT | 1,360.00 | 958.57 | 870.30 | 882.00 | 0.00 | - | 8 | 5 | 48.20% |
| GOOGL230616C01380000 | 2022-04-19 2:32PM EDT | 1,380.00 | 1,268.25 | 903.00 | 922.50 | 0.00 | - | 4 | 5 | 58.54% |
| GOOGL230616C01400000 | 2022-06-24 12:58PM EDT | 1,400.00 | 1,010.00 | 856.00 | 874.00 | 0.00 | - | 3 | 10 | 51.31% |
| GOOGL230616C01420000 | 2022-04-19 2:37PM EDT | 1,420.00 | 1,227.41 | 869.00 | 888.50 | 0.00 | - | 2 | 1 | 57.22% |
| GOOGL230616C01440000 | 2022-04-19 2:43PM EDT | 1,440.00 | 1,218.45 | 852.50 | 871.50 | 0.00 | - | 4 | 4 | 56.59% |
| GOOGL230616C01460000 | 2022-03-23 12:37PM EDT | 1,460.00 | 1,385.25 | 1,015.50 | 1,033.50 | 0.00 | - | 2 | 3 | 88.39% |
| GOOGL230616C01480000 | 2022-02-14 1:34PM EDT | 1,480.00 | 1,314.13 | 1,258.90 | 1,269.90 | 0.00 | - | 12 | 5 | 132.59% |
| GOOGL230616C01500000 | 2022-06-13 11:20AM EDT | 1,500.00 | 765.89 | 772.00 | 790.00 | 0.00 | - | 1 | 15 | 50.55% |
| GOOGL230616C01520000 | 2022-05-20 3:38PM EDT | 1,520.00 | 752.68 | 736.00 | 752.00 | 0.00 | - | 5 | 24 | 45.87% |
| GOOGL230616C01540000 | 2022-03-21 2:07PM EDT | 1,540.00 | 1,236.65 | 1,097.50 | 1,115.50 | 0.00 | - | 1 | 7 | 108.84% |
| GOOGL230616C01560000 | 2022-02-14 1:13PM EDT | 1,560.00 | 1,240.13 | 1,141.70 | 1,155.20 | 0.00 | - | 2 | 2 | 117.35% |
| GOOGL230616C01580000 | 2022-02-14 1:16PM EDT | 1,580.00 | 1,221.77 | 1,121.40 | 1,137.00 | 0.00 | - | 6 | 4 | 115.40% |
| GOOGL230616C01600000 | 2022-05-25 11:28AM EDT | 1,600.00 | 656.16 | 831.00 | 846.40 | 0.00 | - | 1 | 24 | 69.60% |
| GOOGL230616C01620000 | 2022-02-14 11:13AM EDT | 1,620.00 | 1,168.34 | 1,118.40 | 1,130.60 | 0.00 | - | 2 | 8 | 117.18% |
| GOOGL230616C01640000 | 2022-03-23 1:02PM EDT | 1,640.00 | 1,220.78 | 867.00 | 885.00 | 0.00 | - | 2 | 7 | 78.78% |
| GOOGL230616C01660000 | 2022-02-16 4:56PM EDT | 1,660.00 | 1,180.75 | 1,145.50 | 1,162.00 | 0.00 | - | 6 | 2 | 124.44% |
| GOOGL230616C01680000 | 2022-03-02 12:02PM EDT | 1,680.00 | 1,094.68 | 1,203.00 | 1,220.00 | 0.00 | - | 3 | 4 | 135.27% |
| GOOGL230616C01700000 | 2022-06-06 1:09PM EDT | 1,700.00 | 771.00 | 615.50 | 634.00 | 0.00 | - | 6 | 16 | 46.33% |
| GOOGL230616C01720000 | 2022-06-07 9:48AM EDT | 1,720.00 | 734.85 | 601.00 | 619.00 | 0.00 | - | 2 | 3 | 45.92% |
| GOOGL230616C01740000 | 2022-06-07 9:48AM EDT | 1,740.00 | 719.38 | 586.00 | 604.00 | 0.00 | - | 2 | 20 | 45.50% |
| GOOGL230616C01760000 | 2022-06-30 10:10AM EDT | 1,760.00 | 558.86 | 571.50 | 589.50 | 0.00 | - | 1 | 30 | 45.14% |
| GOOGL230616C01780000 | 2022-06-07 9:49AM EDT | 1,780.00 | 691.81 | 557.00 | 575.00 | 0.00 | - | 2 | 2 | 44.76% |
| GOOGL230616C01800000 | 2022-06-13 11:20AM EDT | 1,800.00 | 543.62 | 543.00 | 561.00 | 0.00 | - | 1 | 10 | 44.44% |
| GOOGL230616C01820000 | 2022-06-07 2:13PM EDT | 1,820.00 | 681.83 | 529.00 | 547.00 | 0.00 | - | 2 | 5 | 44.10% |
| GOOGL230616C01840000 | 2022-07-01 10:25AM EDT | 1,840.00 | 510.20 | 515.00 | 533.00 | -137.77 | -21.26% | 6 | 3 | 43.74% |
| GOOGL230616C01860000 | 2022-06-13 1:49PM EDT | 1,860.00 | 511.90 | 501.00 | 519.00 | 0.00 | - | 2 | 6 | 43.36% |
| GOOGL230616C01880000 | 2022-06-13 1:54PM EDT | 1,880.00 | 498.38 | 487.50 | 505.50 | 0.00 | - | 2 | 30 | 43.04% |
| GOOGL230616C01900000 | 2022-06-24 1:49PM EDT | 1,900.00 | 605.41 | 474.60 | 492.50 | 0.00 | - | 2 | 19 | 42.76% |
| GOOGL230616C01920000 | 2022-06-02 10:20AM EDT | 1,920.00 | 562.13 | 461.60 | 479.00 | 0.00 | - | - | 2 | 42.40% |
| GOOGL230616C01940000 | 2022-06-06 10:03AM EDT | 1,940.00 | 622.88 | 448.50 | 466.50 | 0.00 | - | 2 | 5 | 42.16% |
| GOOGL230616C01960000 | 2022-06-02 10:21AM EDT | 1,960.00 | 532.05 | 436.40 | 453.50 | 0.00 | - | 6 | 25 | 41.82% |
| GOOGL230616C01980000 | 2022-06-06 3:25PM EDT | 1,980.00 | 556.12 | 423.50 | 441.00 | 0.00 | - | 2 | 5 | 41.54% |
| GOOGL230616C02000000 | 2022-06-30 1:06PM EDT | 2,000.00 | 442.50 | 412.00 | 428.50 | 0.00 | - | 2 | 76 | 41.23% |
| GOOGL230616C02050000 | 2022-06-13 1:48PM EDT | 2,050.00 | 395.10 | 383.10 | 398.50 | 0.00 | - | 2 | 18 | 40.55% |
| GOOGL230616C02100000 | 2022-06-24 3:21PM EDT | 2,100.00 | 481.30 | 354.00 | 370.00 | 0.00 | - | 9 | 68 | 39.92% |
| GOOGL230616C02110000 | 2022-06-24 3:01PM EDT | 2,110.00 | 466.60 | 349.10 | 364.50 | 0.00 | - | 1 | 39 | 39.81% |
| GOOGL230616C02120000 | 2022-06-13 2:06PM EDT | 2,120.00 | 353.84 | 342.50 | 359.00 | 0.00 | - | 2 | 19 | 39.68% |
| GOOGL230616C02130000 | 2022-06-14 11:11AM EDT | 2,130.00 | 329.92 | 338.40 | 353.50 | 0.00 | - | 2 | 19 | 39.56% |
| GOOGL230616C02140000 | 2022-07-01 12:59PM EDT | 2,140.00 | 320.00 | 332.60 | 348.00 | -18.00 | -5.33% | 2 | 20 | 39.43% |
| GOOGL230616C02150000 | 2022-06-30 11:46AM EDT | 2,150.00 | 349.50 | 326.80 | 342.50 | 0.00 | - | 2 | 43 | 39.29% |
| GOOGL230616C02160000 | 2022-06-15 3:21PM EDT | 2,160.00 | 357.14 | 322.00 | 337.50 | 0.00 | - | 2 | 18 | 39.21% |
| GOOGL230616C02170000 | 2022-06-07 3:44PM EDT | 2,170.00 | 438.39 | 317.10 | 332.00 | 0.00 | - | 4 | 12 | 39.07% |
| GOOGL230616C02180000 | 2022-05-31 9:58AM EDT | 2,180.00 | 370.51 | 317.30 | 328.30 | 0.00 | - | 2 | 8 | 39.13% |
| GOOGL230616C02190000 | 2022-06-22 9:50AM EDT | 2,190.00 | 355.00 | 306.50 | 321.50 | 0.00 | - | 1 | 6 | 38.82% |
| GOOGL230616C02200000 | 2022-06-30 3:57PM EDT | 2,200.00 | 314.00 | 302.20 | 317.00 | 0.00 | - | 1 | 62 | 38.78% |
| GOOGL230616C02210000 | 2022-05-31 9:56AM EDT | 2,210.00 | 353.92 | 303.00 | 314.30 | 0.00 | - | 2 | 6 | 38.95% |
| GOOGL230616C02220000 | 2022-06-06 2:51PM EDT | 2,220.00 | 408.00 | 290.70 | 307.00 | 0.00 | - | 1 | 10 | 38.56% |
| GOOGL230616C02230000 | 2022-07-01 10:04AM EDT | 2,230.00 | 292.50 | 287.10 | 302.00 | -106.12 | -26.62% | 10 | 14 | 38.44% |
| GOOGL230616C02240000 | 2022-06-30 12:14PM EDT | 2,240.00 | 301.99 | 282.30 | 297.00 | 0.00 | - | 1 | 9 | 38.32% |
| GOOGL230616C02250000 | 2022-06-29 1:28PM EDT | 2,250.00 | 314.99 | 277.20 | 292.50 | 0.00 | - | 1 | 24 | 38.25% |
| GOOGL230616C02260000 | 2022-06-30 9:52AM EDT | 2,260.00 | 274.81 | 273.10 | 287.50 | 0.00 | - | 1 | 8 | 38.12% |
| GOOGL230616C02270000 | 2022-06-24 10:45AM EDT | 2,270.00 | 366.49 | 268.60 | 283.00 | 0.00 | - | 1 | 23 | 38.04% |
| GOOGL230616C02280000 | 2022-06-13 1:30PM EDT | 2,280.00 | 274.32 | 263.20 | 278.50 | 0.00 | - | 2 | 26 | 37.96% |
| GOOGL230616C02290000 | 2022-06-28 10:59AM EDT | 2,290.00 | 332.69 | 259.10 | 274.00 | 0.00 | - | 1 | 40 | 37.87% |
| GOOGL230616C02300000 | 2022-06-30 11:25AM EDT | 2,300.00 | 270.00 | 255.10 | 269.00 | 0.00 | - | 40 | 158 | 37.72% |
| GOOGL230616C02350000 | 2022-06-28 11:12AM EDT | 2,350.00 | 302.45 | 233.60 | 247.50 | 0.00 | - | 1 | 62 | 37.29% |
| GOOGL230616C02400000 | 2022-06-30 12:51PM EDT | 2,400.00 | 241.41 | 213.30 | 227.50 | 0.00 | - | 10 | 98 | 36.91% |
| GOOGL230616C02450000 | 2022-06-17 2:25PM EDT | 2,450.00 | 208.47 | 194.50 | 207.50 | 0.00 | - | 1 | 39 | 36.41% |
| GOOGL230616C02500000 | 2022-07-01 1:15PM EDT | 2,500.00 | 171.90 | 178.00 | 190.00 | -20.70 | -10.75% | 1 | 153 | 36.07% |
| GOOGL230616C02550000 | 2022-06-10 12:57PM EDT | 2,550.00 | 196.25 | 161.90 | 173.50 | 0.00 | - | 11 | 79 | 35.73% |
| GOOGL230616C02600000 | 2022-07-01 10:12AM EDT | 2,600.00 | 146.96 | 146.10 | 158.50 | -22.81 | -13.44% | 2 | 177 | 35.46% |
| GOOGL230616C02650000 | 2022-06-30 11:34AM EDT | 2,650.00 | 145.00 | 132.20 | 145.00 | 0.00 | - | 1 | 91 | 35.25% |
| GOOGL230616C02700000 | 2022-07-01 2:14PM EDT | 2,700.00 | 123.60 | 120.40 | 132.50 | -6.40 | -4.92% | 1 | 286 | 35.05% |
| GOOGL230616C02750000 | 2022-06-30 12:51PM EDT | 2,750.00 | 127.57 | 107.00 | 121.00 | 0.00 | - | 1 | 87 | 34.88% |
| GOOGL230616C02800000 | 2022-06-24 1:51PM EDT | 2,800.00 | 155.80 | 99.00 | 107.00 | 0.00 | - | 1 | 144 | 34.24% |
| GOOGL230616C02850000 | 2022-06-10 12:20PM EDT | 2,850.00 | 115.10 | 89.00 | 97.50 | 0.00 | - | 1 | 53 | 34.11% |
| GOOGL230616C02900000 | 2022-06-30 12:59PM EDT | 2,900.00 | 95.70 | 80.30 | 88.50 | 0.00 | - | 41 | 265 | 33.94% |
| GOOGL230616C02950000 | 2022-06-30 12:51PM EDT | 2,950.00 | 86.93 | 72.60 | 81.00 | 0.00 | - | 1 | 95 | 33.90% |
| GOOGL230616C03000000 | 2022-06-30 11:18AM EDT | 3,000.00 | 73.40 | 65.10 | 73.50 | 0.00 | - | 3 | 304 | 33.77% |
| GOOGL230616C03050000 | 2022-06-28 10:55AM EDT | 3,050.00 | 84.30 | 58.70 | 67.00 | 0.00 | - | 2 | 75 | 33.71% |
| GOOGL230616C03100000 | 2022-06-23 2:34PM EDT | 3,100.00 | 68.93 | 52.90 | 61.00 | 0.00 | - | 2 | 109 | 33.64% |
| GOOGL230616C03150000 | 2022-06-21 3:17PM EDT | 3,150.00 | 67.20 | 47.40 | 56.00 | 0.00 | - | 1 | 40 | 33.67% |
| GOOGL230616C03200000 | 2022-07-01 3:57PM EDT | 3,200.00 | 46.70 | 42.50 | 51.00 | -32.30 | -40.89% | 2 | 490 | 33.61% |
| GOOGL230616C03250000 | 2022-06-16 3:00PM EDT | 3,250.00 | 44.50 | 38.30 | 47.00 | 0.00 | - | 1 | 95 | 33.68% |
| GOOGL230616C03300000 | 2022-06-21 10:48AM EDT | 3,300.00 | 50.00 | 34.00 | 43.00 | 0.00 | - | 1 | 214 | 33.68% |
| GOOGL230616C03350000 | 2022-05-25 10:04AM EDT | 3,350.00 | 33.17 | 54.00 | 61.30 | 0.00 | - | 2 | 72 | 38.18% |
| GOOGL230616C03400000 | 2022-07-01 2:38PM EDT | 3,400.00 | 30.90 | 27.40 | 36.50 | -10.95 | -26.16% | 28 | 162 | 33.81% |
| GOOGL230616C03450000 | 2022-06-30 12:59PM EDT | 3,450.00 | 34.40 | 24.50 | 33.90 | 0.00 | - | 1 | 22 | 33.93% |
| GOOGL230616C03500000 | 2022-06-23 3:57PM EDT | 3,500.00 | 38.00 | 22.00 | 31.50 | 0.00 | - | 1 | 174 | 34.06% |
| GOOGL230616C03550000 | 2022-05-25 10:56AM EDT | 3,550.00 | 25.53 | 36.10 | 45.00 | 0.00 | - | 1 | 15 | 38.03% |
| GOOGL230616C03600000 | 2022-06-28 10:59AM EDT | 3,600.00 | 31.55 | 18.00 | 27.50 | 0.00 | - | 1 | 433 | 34.37% |
| GOOGL230616C03700000 | 2022-06-24 9:37AM EDT | 3,700.00 | 24.00 | 15.20 | 24.00 | 0.00 | - | 1 | 27 | 34.66% |
| GOOGL230616C03800000 | 2022-05-26 12:12PM EDT | 3,800.00 | 18.60 | 23.50 | 38.50 | 0.00 | - | 1 | 34 | 39.98% |
| GOOGL230616C03900000 | 2022-06-06 11:59AM EDT | 3,900.00 | 26.85 | 10.20 | 19.50 | 0.00 | - | 2 | 117 | 35.60% |
| GOOGL230616C04000000 | 2022-06-30 1:24PM EDT | 4,000.00 | 14.40 | 10.00 | 18.00 | 0.00 | - | 4 | 163 | 36.18% |
| GOOGL230616C04100000 | 2022-06-21 12:48PM EDT | 4,100.00 | 15.80 | 6.50 | 16.50 | 0.00 | - | 4 | 54 | 36.68% |
| GOOGL230616C04200000 | 2022-06-21 12:54PM EDT | 4,200.00 | 14.00 | 5.50 | 15.50 | 0.00 | - | 136 | 72 | 37.30% |
| GOOGL230616C04300000 | 2022-06-21 12:47PM EDT | 4,300.00 | 12.20 | 4.50 | 14.00 | 0.00 | - | 2 | 36 | 37.63% |
| GOOGL230616C04400000 | 2022-06-24 1:00PM EDT | 4,400.00 | 11.70 | 4.00 | 13.50 | 0.00 | - | 2 | 112 | 38.36% |
| GOOGL230616C04500000 | 2022-07-01 1:25PM EDT | 4,500.00 | 6.70 | 6.10 | 8.50 | -1.60 | -19.28% | 4 | 402 | 36.47% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616P01000000 | 2022-07-01 9:48AM EDT | 1,000.00 | 12.20 | 8.00 | 17.80 | -0.68 | -5.28% | 35 | 110 | 50.54% |
| GOOGL230616P01040000 | 2022-07-01 9:48AM EDT | 1,040.00 | 13.90 | 10.00 | 19.90 | +1.90 | +15.83% | 3 | 4 | 49.51% |
| GOOGL230616P01060000 | 2022-06-13 3:57PM EDT | 1,060.00 | 23.00 | 11.00 | 20.00 | 0.00 | - | - | 1 | 48.45% |
| GOOGL230616P01080000 | 2022-06-24 12:36PM EDT | 1,080.00 | 11.40 | 12.00 | 21.00 | 0.00 | - | 5 | 1 | 47.89% |
| GOOGL230616P01100000 | 2022-06-01 12:34PM EDT | 1,100.00 | 15.45 | 13.00 | 22.80 | 0.00 | - | 3 | 6 | 47.72% |
| GOOGL230616P01120000 | 2022-07-01 9:51AM EDT | 1,120.00 | 18.20 | 15.00 | 24.10 | -5.40 | -22.88% | 1 | 114 | 47.26% |
| GOOGL230616P01140000 | 2022-05-23 10:11AM EDT | 1,140.00 | 19.00 | 10.60 | 23.00 | 0.00 | - | 1 | 11 | 45.68% |
| GOOGL230616P01160000 | 2022-06-21 1:34PM EDT | 1,160.00 | 20.43 | 17.00 | 26.90 | 0.00 | - | 2 | 5 | 46.38% |
| GOOGL230616P01180000 | 2022-06-22 12:39PM EDT | 1,180.00 | 19.60 | 18.50 | 27.30 | 0.00 | - | 4 | 20 | 45.49% |
| GOOGL230616P01200000 | 2022-06-08 10:45AM EDT | 1,200.00 | 16.90 | 20.00 | 28.70 | 0.00 | - | 1 | 13 | 45.02% |
| GOOGL230616P01220000 | 2022-01-18 4:00PM EDT | 1,220.00 | 12.60 | 14.60 | 18.40 | 0.00 | - | 3 | 4 | 39.48% |
| GOOGL230616P01240000 | 2022-04-22 10:21AM EDT | 1,240.00 | 17.99 | 23.00 | 32.50 | 0.00 | - | 1 | 3 | 44.40% |
| GOOGL230616P01260000 | 2022-06-24 12:37PM EDT | 1,260.00 | 21.10 | 25.00 | 33.70 | 0.00 | - | 3 | 10 | 43.80% |
| GOOGL230616P01280000 | 2022-04-12 2:56PM EDT | 1,280.00 | 19.00 | 23.50 | 38.50 | 0.00 | - | 8 | 7 | 44.40% |
| GOOGL230616P01300000 | 2022-05-31 11:24AM EDT | 1,300.00 | 30.35 | 27.50 | 37.00 | 0.00 | - | 1 | 26 | 42.88% |
| GOOGL230616P01320000 | 2022-03-15 10:35AM EDT | 1,320.00 | 29.49 | 15.00 | 24.30 | 0.00 | - | 2 | 27 | 37.38% |
| GOOGL230616P01340000 | 2022-03-22 10:51AM EDT | 1,340.00 | 15.80 | 15.30 | 25.30 | 0.00 | - | 1 | 6 | 36.84% |
| GOOGL230616P01360000 | 2022-04-25 3:39PM EDT | 1,360.00 | 31.57 | 43.00 | 52.70 | 0.00 | - | 2 | 7 | 44.44% |
| GOOGL230616P01380000 | 2022-05-10 12:55PM EDT | 1,380.00 | 46.00 | 30.50 | 40.00 | 0.00 | - | 1 | 8 | 39.81% |
| GOOGL230616P01400000 | 2022-06-13 11:16AM EDT | 1,400.00 | 53.82 | 40.00 | 49.00 | 0.00 | - | 1 | 48 | 41.35% |
| GOOGL230616P01420000 | 2022-04-25 2:23PM EDT | 1,420.00 | 39.45 | 52.00 | 61.40 | 0.00 | - | 8 | 13 | 43.51% |
| GOOGL230616P01440000 | 2022-07-01 1:18PM EDT | 1,440.00 | 52.80 | 45.00 | 54.00 | +2.15 | +4.24% | 1 | 23 | 40.63% |
| GOOGL230616P01460000 | 2022-05-11 1:02PM EDT | 1,460.00 | 52.40 | 47.00 | 55.00 | 0.00 | - | 39 | 21 | 39.87% |
| GOOGL230616P01480000 | 2022-05-16 12:07AM EDT | 1,480.00 | 55.20 | 49.50 | 58.00 | 0.00 | - | - | 20 | 39.58% |
| GOOGL230616P01500000 | 2022-06-13 3:13PM EDT | 1,500.00 | 61.27 | 54.00 | 64.00 | 0.00 | - | 30 | 88 | 39.96% |
| GOOGL230616P01520000 | 2021-11-10 7:53AM EDT | 1,520.00 | 42.19 | 23.00 | 32.00 | 0.00 | - | - | 0 | 31.00% |
| GOOGL230616P01540000 | 2022-04-27 10:40AM EDT | 1,540.00 | 60.45 | 53.50 | 62.60 | 0.00 | - | 2 | 10 | 37.63% |
| GOOGL230616P01560000 | 2022-06-10 3:22PM EDT | 1,560.00 | 63.67 | 63.50 | 73.50 | 0.00 | - | 1 | 9 | 38.94% |
| GOOGL230616P01580000 | 2022-06-13 12:17PM EDT | 1,580.00 | 82.50 | 67.00 | 76.00 | 0.00 | - | 4 | 6 | 38.43% |
| GOOGL230616P01600000 | 2022-06-17 1:20PM EDT | 1,600.00 | 79.70 | 70.50 | 80.00 | 0.00 | - | 4 | 74 | 38.20% |
| GOOGL230616P01620000 | 2022-06-21 1:34PM EDT | 1,620.00 | 71.88 | 74.50 | 84.00 | 0.00 | - | 4 | 19 | 37.94% |
| GOOGL230616P01640000 | 2022-02-16 2:49PM EDT | 1,640.00 | 45.80 | 37.00 | 47.00 | 0.00 | - | 2 | 1 | 29.47% |
| GOOGL230616P01660000 | 2022-06-28 10:34AM EDT | 1,660.00 | 69.00 | 82.50 | 92.50 | 0.00 | - | 1 | 1 | 37.43% |
| GOOGL230616P01680000 | 2022-06-01 10:08AM EDT | 1,680.00 | 75.90 | 94.00 | 103.10 | 0.00 | - | 5 | 8 | 38.25% |
| GOOGL230616P01700000 | 2022-06-29 12:27PM EDT | 1,700.00 | 87.90 | 91.00 | 101.00 | 0.00 | - | 2 | 124 | 36.83% |
| GOOGL230616P01720000 | 2022-06-03 12:35PM EDT | 1,720.00 | 88.10 | 96.00 | 105.50 | 0.00 | - | 1 | 60 | 36.53% |
| GOOGL230616P01740000 | 2022-07-01 2:36PM EDT | 1,740.00 | 109.00 | 100.10 | 114.20 | -34.20 | -23.88% | 1 | 12 | 36.90% |
| GOOGL230616P01760000 | 2022-07-01 1:15PM EDT | 1,760.00 | 118.50 | 102.50 | 118.50 | -30.80 | -20.63% | 1 | 25 | 36.51% |
| GOOGL230616P01780000 | 2022-06-27 3:29PM EDT | 1,780.00 | 88.50 | 109.00 | 123.50 | 0.00 | - | 1 | 12 | 36.22% |
| GOOGL230616P01800000 | 2022-06-30 9:35AM EDT | 1,800.00 | 117.68 | 115.00 | 128.50 | 0.00 | - | 1 | 136 | 35.90% |
| GOOGL230616P01820000 | 2022-05-31 12:57PM EDT | 1,820.00 | 104.90 | 117.20 | 127.50 | 0.00 | - | 1 | 12 | 34.66% |
| GOOGL230616P01840000 | 2022-06-07 2:32PM EDT | 1,840.00 | 104.40 | 130.80 | 140.50 | 0.00 | - | 2 | 15 | 35.49% |
| GOOGL230616P01860000 | 2022-06-09 1:56PM EDT | 1,860.00 | 106.80 | 136.40 | 146.00 | 0.00 | - | 1 | 88 | 35.18% |
| GOOGL230616P01880000 | 2022-06-07 1:08PM EDT | 1,880.00 | 117.27 | 142.40 | 152.00 | 0.00 | - | 2 | 60 | 34.91% |
| GOOGL230616P01900000 | 2022-06-28 12:26PM EDT | 1,900.00 | 131.90 | 149.00 | 158.50 | 0.00 | - | 2 | 101 | 34.69% |
| GOOGL230616P01920000 | 2022-06-14 3:04PM EDT | 1,920.00 | 177.08 | 154.10 | 165.00 | 0.00 | - | 1 | 34 | 34.44% |
| GOOGL230616P01940000 | 2022-06-28 12:25PM EDT | 1,940.00 | 143.90 | 159.60 | 172.00 | 0.00 | - | 5 | 32 | 34.24% |
| GOOGL230616P01960000 | 2022-06-07 1:00PM EDT | 1,960.00 | 139.27 | 169.50 | 179.00 | 0.00 | - | 2 | 13 | 34.01% |
| GOOGL230616P01980000 | 2022-06-21 10:02AM EDT | 1,980.00 | 164.00 | 176.20 | 186.00 | 0.00 | - | 1 | 89 | 33.75% |
| GOOGL230616P02000000 | 2022-06-30 11:49AM EDT | 2,000.00 | 183.81 | 182.70 | 193.50 | 0.00 | - | 1 | 417 | 33.54% |
| GOOGL230616P02050000 | 2022-07-01 2:31PM EDT | 2,050.00 | 211.00 | 202.80 | 213.00 | +21.57 | +11.39% | 4 | 125 | 32.98% |
| GOOGL230616P02100000 | 2022-07-01 3:06PM EDT | 2,100.00 | 234.70 | 223.90 | 236.00 | +8.00 | +3.53% | 11 | 416 | 32.70% |
| GOOGL230616P02110000 | 2022-06-27 11:57AM EDT | 2,110.00 | 176.74 | 228.10 | 240.50 | 0.00 | - | 1 | 19 | 32.61% |
| GOOGL230616P02120000 | 2022-06-21 11:53AM EDT | 2,120.00 | 212.00 | 232.00 | 245.00 | 0.00 | - | 1 | 5 | 32.52% |
| GOOGL230616P02130000 | 2022-06-14 11:11AM EDT | 2,130.00 | 266.78 | 236.20 | 249.50 | 0.00 | - | 2 | 94 | 32.41% |
| GOOGL230616P02140000 | 2022-07-01 1:15PM EDT | 2,140.00 | 260.20 | 238.50 | 254.00 | +22.71 | +9.56% | 1 | 7 | 32.31% |
| GOOGL230616P02150000 | 2022-06-29 1:24PM EDT | 2,150.00 | 231.09 | 245.40 | 258.50 | 0.00 | - | 2 | 93 | 32.19% |
| GOOGL230616P02160000 | 2022-06-15 3:21PM EDT | 2,160.00 | 246.31 | 250.80 | 263.00 | 0.00 | - | 2 | 16 | 32.07% |
| GOOGL230616P02170000 | 2022-07-01 2:28PM EDT | 2,170.00 | 265.70 | 254.90 | 268.00 | -4.08 | -1.51% | 2 | 27 | 32.00% |
| GOOGL230616P02180000 | 2022-07-01 3:31PM EDT | 2,180.00 | 265.40 | 257.00 | 273.00 | +59.42 | +28.85% | 2 | 14 | 31.93% |
| GOOGL230616P02190000 | 2022-04-26 11:30AM EDT | 2,190.00 | 228.25 | 273.00 | 291.00 | 0.00 | - | 2 | 12 | 33.39% |
| GOOGL230616P02200000 | 2022-06-29 12:38PM EDT | 2,200.00 | 252.40 | 269.90 | 282.50 | 0.00 | - | 1 | 117 | 31.70% |
| GOOGL230616P02210000 | 2022-05-03 12:07PM EDT | 2,210.00 | 223.73 | 210.50 | 227.40 | 0.00 | - | 2 | 31 | 24.51% |
| GOOGL230616P02220000 | 2022-05-09 11:05AM EDT | 2,220.00 | 270.40 | 213.50 | 231.50 | 0.00 | - | 1 | 19 | 24.31% |
| GOOGL230616P02230000 | 2022-06-23 11:41AM EDT | 2,230.00 | 258.98 | 285.30 | 297.50 | 0.00 | - | 4 | 14 | 31.40% |
| GOOGL230616P02240000 | 2022-05-09 3:08PM EDT | 2,240.00 | 273.38 | 222.00 | 240.00 | 0.00 | - | 1 | 29 | 23.93% |
| GOOGL230616P02250000 | 2022-06-23 2:34PM EDT | 2,250.00 | 277.15 | 292.70 | 308.00 | 0.00 | - | 2 | 68 | 31.23% |
| GOOGL230616P02260000 | 2022-06-07 2:15PM EDT | 2,260.00 | 240.89 | 297.30 | 313.00 | 0.00 | - | 2 | 55 | 31.10% |
| GOOGL230616P02270000 | 2022-06-07 2:15PM EDT | 2,270.00 | 245.57 | 306.10 | 318.50 | 0.00 | - | 2 | 35 | 31.03% |
| GOOGL230616P02280000 | 2022-06-15 2:33PM EDT | 2,280.00 | 329.59 | 311.00 | 323.50 | 0.00 | - | 1 | 41 | 30.89% |
| GOOGL230616P02290000 | 2022-06-28 10:59AM EDT | 2,290.00 | 269.12 | 317.00 | 329.00 | 0.00 | - | 1 | 265 | 30.80% |
| GOOGL230616P02300000 | 2022-06-30 11:29AM EDT | 2,300.00 | 318.83 | 323.10 | 334.50 | 0.00 | - | 2 | 236 | 30.71% |
| GOOGL230616P02350000 | 2022-06-15 12:13PM EDT | 2,350.00 | 355.53 | 350.40 | 363.00 | 0.00 | - | 4 | 230 | 30.27% |
| GOOGL230616P02400000 | 2022-06-28 3:06PM EDT | 2,400.00 | 344.12 | 378.90 | 392.50 | 0.00 | - | 2 | 175 | 29.78% |
| GOOGL230616P02450000 | 2022-06-15 12:05PM EDT | 2,450.00 | 415.00 | 410.60 | 424.50 | 0.00 | - | 2 | 43 | 29.42% |
| GOOGL230616P02500000 | 2022-06-30 9:49AM EDT | 2,500.00 | 455.59 | 445.10 | 457.50 | 0.00 | - | 1 | 46 | 29.03% |
| GOOGL230616P02550000 | 2022-06-27 3:27PM EDT | 2,550.00 | 397.20 | 476.00 | 492.50 | 0.00 | - | 1 | 33 | 28.72% |
| GOOGL230616P02600000 | 2022-06-30 9:51AM EDT | 2,600.00 | 524.90 | 515.50 | 528.50 | 0.00 | - | 1 | 95 | 28.39% |
| GOOGL230616P02650000 | 2022-07-01 11:16AM EDT | 2,650.00 | 571.32 | 549.40 | 565.50 | +61.12 | +11.98% | 2 | 42 | 28.02% |
| GOOGL230616P02700000 | 2022-06-07 1:06PM EDT | 2,700.00 | 495.32 | 590.60 | 604.00 | 0.00 | - | 2 | 119 | 27.71% |
| GOOGL230616P02750000 | 2022-06-30 11:28AM EDT | 2,750.00 | 622.98 | 628.90 | 643.20 | 0.00 | - | 6 | 188 | 27.33% |
| GOOGL230616P02800000 | 2022-06-30 11:29AM EDT | 2,800.00 | 662.27 | 669.70 | 685.50 | 0.00 | - | 2 | 221 | 27.28% |
| GOOGL230616P02850000 | 2022-06-29 1:24PM EDT | 2,850.00 | 680.71 | 709.30 | 726.50 | 0.00 | - | 2 | 79 | 26.87% |
| GOOGL230616P02900000 | 2022-06-23 11:16AM EDT | 2,900.00 | 701.14 | 754.00 | 770.50 | 0.00 | - | 2 | 92 | 26.84% |
| GOOGL230616P02950000 | 2022-06-16 3:47PM EDT | 2,950.00 | 862.28 | 797.50 | 814.50 | 0.00 | - | 1 | 69 | 26.68% |
| GOOGL230616P03000000 | 2022-06-29 3:29PM EDT | 3,000.00 | 796.00 | 841.20 | 859.50 | 0.00 | - | 3 | 197 | 26.60% |
| GOOGL230616P03050000 | 2022-06-17 9:29AM EDT | 3,050.00 | 942.04 | 884.50 | 902.50 | 0.00 | - | 1 | 20 | 25.90% |
| GOOGL230616P03100000 | 2022-07-01 11:41AM EDT | 3,100.00 | 957.40 | 932.00 | 946.40 | -35.60 | -3.59% | 1 | 39 | 25.17% |
| GOOGL230616P03150000 | 2022-06-08 9:53AM EDT | 3,150.00 | 837.49 | 978.00 | 996.00 | 0.00 | - | 2 | 4 | 25.87% |
| GOOGL230616P03200000 | 2022-06-07 3:17PM EDT | 3,200.00 | 886.64 | 1,026.00 | 1,044.00 | 0.00 | - | 2 | 13 | 26.07% |
| 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 | 40.06% |
| GOOGL230616P03400000 | 2022-06-29 9:51AM EDT | 3,400.00 | 1,158.90 | 1,218.00 | 1,237.00 | 0.00 | - | 2 | 9 | 26.46% |
| GOOGL230616P03450000 | 2022-04-25 10:31AM EDT | 3,450.00 | 1,031.00 | 1,325.50 | 1,344.50 | 0.00 | - | 3 | 7 | 41.38% |
| GOOGL230616P03500000 | 2022-06-28 10:59AM EDT | 3,500.00 | 1,213.68 | 1,317.00 | 1,335.50 | 0.00 | - | 1 | 227 | 27.11% |
| GOOGL230616P03550000 | 2022-05-20 2:12PM EDT | 3,550.00 | 1,421.62 | 1,398.00 | 1,417.50 | 0.00 | - | 1 | 0 | 37.48% |
| 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 | 27.30% |
| GOOGL230616P03800000 | 2022-04-22 1:49PM EDT | 3,800.00 | 1,408.57 | 1,612.00 | 1,631.50 | 0.00 | - | 1 | 0 | 28.40% |
| 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.
