UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.84-0.86 (-0.72%)
At close: 04:00PM EDT
119.10 +0.26 (+0.22%)
After hours: 04:52PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230915C000520002022-08-10 9:35AM EDT52.0069.4568.3070.600.00-41,20163.59%
GOOGL230915C000530002022-08-05 1:38PM EDT53.0067.6067.3069.650.00-2433462.50%
GOOGL230915C000540002022-08-09 9:40AM EDT54.0065.2066.4568.700.00-2441761.94%
GOOGL230915C000550002022-08-10 11:50AM EDT55.0068.8465.4567.850.00-118061.21%
GOOGL230915C000560002022-08-05 1:27PM EDT56.0064.8564.6067.000.00-26160.94%
GOOGL230915C000570002022-08-05 12:29PM EDT57.0063.1563.6066.050.00-22259.90%
GOOGL230915C000575002022-08-05 12:40PM EDT57.5062.5063.1065.650.00-24159.61%
GOOGL230915C000580002022-08-02 12:53PM EDT58.0061.6062.6565.200.00-22159.31%
GOOGL230915C000590002022-07-06 12:12PM EDT59.0057.8759.6062.700.00--4056.82%
GOOGL230915C000600002022-08-10 11:08AM EDT60.0063.8060.8563.350.00-18457.98%
GOOGL230915C000610002022-08-05 1:49PM EDT61.0060.3559.9062.500.00-22057.40%
GOOGL230915C000620002022-08-05 1:49PM EDT62.0059.5059.0061.600.00-22156.80%
GOOGL230915C000625002022-08-05 1:48PM EDT62.5059.0058.6561.200.00-24156.89%
GOOGL230915C000630002022-07-07 9:48AM EDT63.0057.3156.4559.950.00--2058.96%
GOOGL230915C000640002022-07-28 3:59PM EDT64.0054.2057.3059.800.00-103055.85%
GOOGL230915C000650002022-08-09 10:01AM EDT65.0055.1456.3558.900.00-24155.10%
GOOGL230915C000660002022-07-07 10:05AM EDT66.0054.5853.7057.550.00--4058.31%
GOOGL230915C000670002022-08-11 12:35PM EDT67.0056.8554.6056.90+3.01+5.59%22053.53%
GOOGL230915C000675002022-07-06 12:18PM EDT67.5050.7252.2555.200.00--2052.76%
GOOGL230915C000680002022-07-27 3:56PM EDT68.0050.0053.6556.350.00-12053.60%
GOOGL230915C000690002022-08-04 3:38PM EDT69.0053.8052.8055.400.00-24152.98%
GOOGL230915C000700002022-07-06 12:34PM EDT70.0048.7049.7552.850.00--4050.81%
GOOGL230915C000710002022-07-06 12:56PM EDT71.0047.9449.3052.150.00--6051.08%
GOOGL230915C000720002022-08-02 3:25PM EDT72.0048.1550.4052.900.00-24152.12%
GOOGL230915C000725002022-07-06 12:25PM EDT72.5046.4147.5050.750.00--6049.95%
GOOGL230915C000730002022-07-06 12:42PM EDT73.0046.3847.2050.600.00--4050.86%
GOOGL230915C000740002022-08-08 9:57AM EDT74.0050.8548.8051.100.00-24151.20%
GOOGL230915C000750002022-08-10 12:20PM EDT75.0050.2548.1550.250.00-32551.11%
GOOGL230915C000760002022-07-06 12:37PM EDT76.0044.0144.5048.200.00--2050.07%
GOOGL230915C000770002022-08-10 10:52AM EDT77.0048.2046.1048.500.00-66653.70%
GOOGL230915C000775002022-07-06 12:41PM EDT77.5042.6143.8046.500.00--6047.78%
GOOGL230915C000780002022-08-02 12:11PM EDT78.0043.4044.9547.800.00-12153.64%
GOOGL230915C000790002022-07-06 12:45PM EDT79.0041.5242.6545.300.00--2047.36%
GOOGL230915C000800002022-08-10 11:33AM EDT80.0046.3243.8546.200.00-156852.80%
GOOGL230915C000810002022-07-06 1:45PM EDT81.0040.0142.0544.200.00--2048.43%
GOOGL230915C000820002022-07-06 1:45PM EDT82.0039.2440.5043.400.00--4048.06%
GOOGL230915C000825002022-07-06 12:48PM EDT82.5038.8039.4042.300.00--2045.57%
GOOGL230915C000830002022-07-18 10:45AM EDT83.0040.9425.5044.50+40.94---53.64%
GOOGL230915C000840002022-07-18 10:30AM EDT84.0040.1624.5043.50+40.16---52.54%
GOOGL230915C000850002022-08-02 1:05PM EDT85.0038.4040.0042.050.00-218150.09%
GOOGL230915C000860002022-07-18 11:45AM EDT86.0039.5039.0541.300.00--6049.77%
GOOGL230915C000870002022-07-18 10:30AM EDT87.0037.9322.5041.50+37.93---52.19%
GOOGL230915C000875002022-07-18 10:45AM EDT87.5037.5222.5041.00+37.52---51.64%
GOOGL230915C000880002022-07-18 10:30AM EDT88.0037.3622.0041.00+37.36---52.51%
GOOGL230915C000890002022-07-22 11:10AM EDT89.0030.8036.3039.100.00-122048.88%
GOOGL230915C000900002022-08-10 12:27PM EDT90.0037.3035.9038.200.00-427548.10%
GOOGL230915C000910002022-07-21 10:07AM EDT91.0031.6135.3037.300.00-230047.31%
GOOGL230915C000920002022-08-09 9:48AM EDT92.0033.7534.4036.450.00-432146.67%
GOOGL230915C000925002022-07-18 10:30AM EDT92.5027.6418.5038.00+27.64---51.59%
GOOGL230915C000930002022-07-18 10:45AM EDT93.0027.4118.5037.50+27.41---51.03%
GOOGL230915C000940002022-08-04 10:05AM EDT94.0034.0032.8035.150.00-222246.41%
GOOGL230915C000950002022-08-08 10:15AM EDT95.0033.7032.2534.200.00-126345.48%
GOOGL230915C000960002022-07-18 10:30AM EDT96.0031.2716.5035.50+31.27---50.26%
GOOGL230915C000970002022-07-18 10:30AM EDT97.0031.0616.0035.00+31.06---50.39%
GOOGL230915C000975002022-08-11 2:29PM EDT97.5031.5230.4032.55+2.02+6.85%116244.99%
GOOGL230915C000980002022-07-18 10:30AM EDT98.0030.3815.5034.00+30.38---49.27%
GOOGL230915C000990002022-08-05 12:11PM EDT99.0029.0529.4031.650.00-213244.87%
GOOGL230915C001000002022-08-11 9:38AM EDT100.0031.5028.2031.05+2.45+8.43%32,47544.76%
GOOGL230915C001025002022-08-04 10:03AM EDT102.5027.8526.3029.100.00-811443.37%
GOOGL230915C001050002022-08-10 11:41AM EDT105.0027.5025.5027.550.00-1213842.85%
GOOGL230915C001075002022-08-11 3:12PM EDT107.5024.7023.8525.70+2.30+10.27%243341.57%
GOOGL230915C001100002022-08-11 11:07AM EDT110.0023.6521.8023.85+0.45+1.94%859040.23%
GOOGL230915C001125002022-08-10 10:49AM EDT112.5023.9020.8522.95+1.15+5.05%266640.87%
GOOGL230915C001150002022-08-11 1:31PM EDT115.0020.9319.5021.70+0.53+2.60%21,52040.63%
GOOGL230915C001175002022-08-11 3:50PM EDT117.5018.9018.4019.90-1.65-8.03%7681,42739.16%
GOOGL230915C001200002022-08-11 3:54PM EDT120.0017.9017.0018.15-0.05-0.28%281,15137.73%
GOOGL230915C001225002022-08-11 10:03AM EDT122.5018.1515.5517.65-0.10-0.55%298538.75%
GOOGL230915C001250002022-08-11 3:34PM EDT125.0015.3513.6516.25-1.35-8.08%31,67737.85%
GOOGL230915C001275002022-08-11 1:03PM EDT127.5014.4013.5014.85-0.20-1.37%281,01436.86%
GOOGL230915C001300002022-08-11 10:30AM EDT130.0013.7511.8513.75+0.70+5.36%834736.38%
GOOGL230915C001325002022-08-10 10:15AM EDT132.5012.0511.1013.200.00-29024936.91%
GOOGL230915C001350002022-08-10 10:53AM EDT135.0012.509.4512.15+1.03+8.98%128836.35%
GOOGL230915C001375002022-08-11 11:16AM EDT137.5010.559.3011.05+0.05+0.48%2414835.59%
GOOGL230915C001400002022-08-11 12:50PM EDT140.009.998.0010.45+0.21+2.15%216835.76%
GOOGL230915C001425002022-08-11 11:45AM EDT142.508.708.259.80-0.25-2.79%421935.76%
GOOGL230915C001450002022-08-11 1:48PM EDT145.008.207.359.00+0.12+1.49%2794735.35%
GOOGL230915C001475002022-08-11 11:52AM EDT147.507.306.708.60-0.11-1.48%22064235.72%
GOOGL230915C001500002022-08-11 3:35PM EDT150.006.755.957.65+0.43+6.80%2841,29434.81%
GOOGL230915C001525002022-08-11 2:54PM EDT152.506.105.558.50-0.62-9.23%9038737.83%
GOOGL230915C001550002022-08-11 9:50AM EDT155.006.424.856.10+0.57+9.74%218133.43%
GOOGL230915C001575002022-08-11 11:15AM EDT157.505.255.055.90+0.47+9.83%219033.98%
GOOGL230915C001600002022-08-11 10:54AM EDT160.005.083.905.20-0.17-3.24%2044333.23%
GOOGL230915C001625002022-08-10 3:24PM EDT162.504.323.405.100.00-16733.92%
GOOGL230915C001650002022-08-11 11:15AM EDT165.004.002.854.65+0.15+3.90%265033.66%
GOOGL230915C001675002022-08-10 1:34PM EDT167.503.702.504.200.00-480733.31%
GOOGL230915C001700002022-08-11 1:41PM EDT170.003.502.243.95+0.10+2.94%1071,00433.45%
GOOGL230915C001750002022-08-11 11:20AM EDT175.002.801.823.45-0.12-4.11%1294,98633.57%
GOOGL230915C001800002022-08-08 12:55PM EDT180.002.201.872.950.00-22333.47%
GOOGL230915C001850002022-08-11 11:17AM EDT185.001.951.182.73-0.26-11.76%5234.14%
GOOGL230915C001950002022-08-05 10:28AM EDT195.001.400.752.090.00-1134.31%
GOOGL230915C002000002022-08-11 3:41PM EDT200.001.610.981.85+0.37+29.84%14134.49%
GOOGL230915C002050002022-08-08 2:22PM EDT205.001.070.511.650.00-1534.71%
GOOGL230915C002100002022-08-01 12:46PM EDT210.000.850.891.470.00-81034.90%
GOOGL230915C002150002022-08-09 10:04AM EDT215.000.800.301.350.00-1435.29%
GOOGL230915C002200002022-08-11 10:23AM EDT220.000.750.291.22-0.07-8.54%41335.55%
GOOGL230915C002250002022-08-11 3:10PM EDT225.000.750.571.15+0.22+41.51%948736.08%
GOOGL230915C010400002022-07-07 10:26AM EDT1,040.001,344.980.000.000.00-141750.00%
GOOGL230915C010600002022-07-08 9:51AM EDT1,060.001,343.200.000.000.00-21650.00%
GOOGL230915C010800002022-07-07 10:08AM EDT1,080.001,302.050.000.000.00--1850.00%
GOOGL230915C011000002022-07-06 12:46PM EDT1,100.001,236.150.000.000.00-16750.00%
GOOGL230915C011200002022-07-06 12:38PM EDT1,120.001,220.100.000.000.00--350.00%
GOOGL230915C011400002022-07-06 12:57PM EDT1,140.001,201.690.000.000.00--150.00%
GOOGL230915C011500002022-07-06 12:57PM EDT1,150.001,191.750.000.000.00--250.00%
GOOGL230915C011600002022-07-06 12:12PM EDT1,160.001,175.560.000.000.00--150.00%
GOOGL230915C011800002022-07-06 12:12PM EDT1,180.001,157.490.000.000.00--250.00%
GOOGL230915C012000002022-07-06 12:11PM EDT1,200.001,139.470.000.000.00-2450.00%
GOOGL230915C012200002022-07-07 9:50AM EDT1,220.001,181.500.000.000.00--150.00%
GOOGL230915C012400002022-07-06 12:30PM EDT1,240.001,113.320.000.000.00--150.00%
GOOGL230915C012500002022-07-06 12:28PM EDT1,250.001,101.340.000.000.00--250.00%
GOOGL230915C012600002022-07-07 9:48AM EDT1,260.001,146.250.000.000.00--150.00%
GOOGL230915C012800002022-07-07 9:47AM EDT1,280.001,126.830.000.000.00--150.00%
GOOGL230915C013000002022-07-06 3:44PM EDT1,300.001,090.960.000.000.00-4250.00%
GOOGL230915C013200002022-07-07 10:05AM EDT1,320.001,091.670.000.000.00--250.00%
GOOGL230915C013400002022-07-07 9:51AM EDT1,340.001,076.840.000.000.00--150.00%
GOOGL230915C013500002022-07-06 12:18PM EDT1,350.001,014.300.000.000.00--150.00%
GOOGL230915C013600002022-07-06 12:19PM EDT1,360.001,005.970.000.000.00--150.00%
GOOGL230915C013800002022-07-06 12:20PM EDT1,380.00989.180.000.000.00-2250.00%
GOOGL230915C014000002022-07-06 12:34PM EDT1,400.00973.990.000.000.00--250.00%
GOOGL230915C014200002022-07-06 12:56PM EDT1,420.00958.810.000.000.00--350.00%
GOOGL230915C014400002022-07-06 12:22PM EDT1,440.00938.100.000.000.00-2250.00%
GOOGL230915C014500002022-07-06 12:25PM EDT1,450.00928.250.000.000.00-4350.00%
GOOGL230915C014600002022-07-06 12:42PM EDT1,460.00927.600.000.000.00--250.00%
GOOGL230915C014800002022-07-06 12:32PM EDT1,480.00908.050.000.000.00--250.00%
GOOGL230915C015000002022-06-27 12:19PM EDT1,500.00945.700.000.000.00--150.00%
GOOGL230915C015200002022-07-06 12:37PM EDT1,520.00880.110.000.000.00--150.00%
GOOGL230915C015400002022-07-06 12:38PM EDT1,540.00863.350.000.000.00-4350.00%
GOOGL230915C015500002022-07-06 12:41PM EDT1,550.00852.100.000.000.00-4350.00%
GOOGL230915C015600002022-07-06 12:43PM EDT1,560.00847.080.000.000.00--150.00%
GOOGL230915C015800002022-07-06 12:45PM EDT1,580.00830.350.000.000.00--150.00%
GOOGL230915C016000002022-07-06 12:46PM EDT1,600.00814.550.000.000.00--250.00%
GOOGL230915C016200002022-07-06 1:45PM EDT1,620.00800.100.000.000.00--150.00%
GOOGL230915C016400002022-07-06 1:45PM EDT1,640.00784.700.000.000.00--250.00%
GOOGL230915C016500002022-07-06 12:48PM EDT1,650.00776.000.000.000.00--150.00%
GOOGL230915C016600002022-06-06 3:39PM EDT1,660.00818.77777.50795.500.00--10.00%
GOOGL230915C016800002022-06-06 3:41PM EDT1,680.00803.27762.00780.000.00--20.00%
GOOGL230915C017000002022-06-07 12:13PM EDT1,700.00786.59804.10822.700.00-490.00%
GOOGL230915C017200002022-06-07 11:57AM EDT1,720.00774.92789.00807.000.00--30.00%
GOOGL230915C017400002022-06-07 11:51AM EDT1,740.00758.51774.00792.300.00--50.00%
GOOGL230915C017500002022-06-07 11:51AM EDT1,750.00750.41766.50784.500.00--80.00%
GOOGL230915C017600002022-06-07 12:46PM EDT1,760.00747.26758.50776.000.00-10100.00%
GOOGL230915C017800002022-06-10 11:17AM EDT1,780.00636.31771.00789.000.00-2110.00%
GOOGL230915C018000002022-06-10 11:16AM EDT1,800.00621.47757.00773.500.00-2120.00%
GOOGL230915C018200002022-07-06 2:36PM EDT1,820.00657.940.000.000.00-21550.00%
GOOGL230915C018400002022-06-13 1:49PM EDT1,840.00560.31607.20624.500.00-2160.00%
GOOGL230915C018500002022-06-13 1:51PM EDT1,850.00552.88599.20616.500.00-6130.00%
GOOGL230915C018600002022-06-13 1:51PM EDT1,860.00548.29590.00607.000.00-4140.00%
GOOGL230915C018800002022-06-14 9:54AM EDT1,880.00519.42549.50567.500.00-2110.00%
GOOGL230915C019000002022-07-13 10:04AM EDT1,900.00580.300.000.000.00-11250.00%
GOOGL230915C019200002022-06-07 9:54AM EDT1,920.00625.34642.10661.000.00--80.00%
GOOGL230915C019400002022-06-06 3:14PM EDT1,940.00621.28576.00594.000.00--70.00%
GOOGL230915C019500002022-07-12 10:23AM EDT1,950.00585.110.000.000.00-1850.00%
GOOGL230915C019600002022-06-06 3:53PM EDT1,960.00607.60562.50581.500.00-860.00%
GOOGL230915C019800002022-06-21 11:14AM EDT1,980.00526.650.000.000.00-2650.00%
GOOGL230915C020000002022-07-11 11:18AM EDT2,000.00584.110.000.000.00-111050.00%
GOOGL230915C020500002022-06-21 11:13AM EDT2,050.00483.270.000.000.00-1450.00%
GOOGL230915C021000002022-07-14 10:24AM EDT2,100.00408.430.000.000.00-1450.00%
GOOGL230915C021500002022-07-14 11:14AM EDT2,150.00395.230.000.000.00-11750.00%
GOOGL230915C022000002022-07-15 1:12PM EDT2,200.00383.550.000.000.00-12750.00%
GOOGL230915C022500002022-07-11 3:10PM EDT2,250.00415.990.000.000.00-33150.00%
GOOGL230915C023000002022-07-14 11:14AM EDT2,300.00322.230.000.000.00-15950.00%
GOOGL230915C023500002022-07-14 10:24AM EDT2,350.00287.430.000.000.00-14150.00%
GOOGL230915C024000002022-07-07 1:39PM EDT2,400.00367.790.000.000.00-14350.00%
GOOGL230915C024500002022-06-21 11:14AM EDT2,450.00281.460.000.000.00-23050.00%
GOOGL230915C025000002022-07-13 11:03AM EDT2,500.00270.000.000.000.00-12050.00%
GOOGL230915C025500002022-07-15 1:57PM EDT2,550.00231.000.000.000.00-21050.00%
GOOGL230915C026000002022-07-15 2:22PM EDT2,600.00217.000.000.000.00-21150.00%
GOOGL230915C026500002022-06-23 11:21AM EDT2,650.00205.670.000.000.00-2450.00%
GOOGL230915C027000002022-06-28 10:34AM EDT2,700.00199.800.000.000.00-1950.00%
GOOGL230915C027500002022-06-22 12:20PM EDT2,750.00182.160.000.000.00-2650.00%
GOOGL230915C028000002022-06-27 9:45AM EDT2,800.00195.800.000.000.00-1850.00%
GOOGL230915C028500002022-06-23 10:49AM EDT2,850.00150.500.000.000.00--1250.00%
GOOGL230915C029000002022-06-22 1:25PM EDT2,900.00146.400.000.000.00-8650.00%
GOOGL230915C029500002022-07-14 10:20AM EDT2,950.00107.890.000.000.00-22350.00%
GOOGL230915C030000002022-07-12 10:40AM EDT3,000.00133.830.000.000.00-22050.00%
GOOGL230915C030500002022-06-07 2:51PM EDT3,050.00136.25143.80155.000.00-1060.00%
GOOGL230915C031000002022-06-10 2:21PM EDT3,100.00102.93132.20145.800.00-140.00%
GOOGL230915C031500002022-07-15 2:38PM EDT3,150.0083.000.000.000.00-1650.00%
GOOGL230915C032000002022-06-08 12:40PM EDT3,200.00107.05113.60125.500.00--210.00%
GOOGL230915C032500002022-06-07 1:43PM EDT3,250.0098.83102.00110.000.00--3426.07%
GOOGL230915C033000002022-07-15 12:57PM EDT3,300.0065.090.000.000.00-2850.00%
GOOGL230915C033500002022-07-15 12:57PM EDT3,350.0060.010.000.000.00-21150.00%
GOOGL230915C034000002022-07-14 1:06PM EDT3,400.0051.640.000.000.00-2650.00%
GOOGL230915C035000002022-07-13 2:00PM EDT3,500.0052.500.000.000.00-13750.00%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230915P000520002022-08-11 1:05PM EDT52.000.550.031.06-0.02-3.51%3627,98850.81%
GOOGL230915P000530002022-08-11 3:48PM EDT53.000.630.081.11-0.05-7.35%8678,57850.29%
GOOGL230915P000540002022-08-11 1:03PM EDT54.000.650.111.17-0.02-2.99%6114849.85%
GOOGL230915P000550002022-08-11 1:20PM EDT55.000.700.210.97-0.04-5.41%263646.85%
GOOGL230915P000560002022-08-11 1:35PM EDT56.000.750.171.28-0.10-11.76%6848.85%
GOOGL230915P000570002022-08-02 10:37AM EDT57.000.940.211.340.00-481,77648.36%
GOOGL230915P000575002022-08-03 10:02AM EDT57.500.860.231.370.00-61548.13%
GOOGL230915P000580002022-08-02 9:52AM EDT58.001.000.251.410.00-226547.97%
GOOGL230915P000590002022-08-02 9:44AM EDT59.000.990.291.470.00-446747.47%
GOOGL230915P000600002022-08-10 3:31PM EDT60.001.020.341.530.00-456046.97%
GOOGL230915P000610002022-08-02 10:43AM EDT61.001.210.391.600.00-25546.52%
GOOGL230915P000620002022-08-11 10:26AM EDT62.001.010.461.68-0.79-43.89%12,34346.14%
GOOGL230915P000625002022-08-11 12:57PM EDT62.501.070.891.72-0.33-23.57%46045.95%
GOOGL230915P000630002022-08-11 3:25PM EDT63.001.130.501.75-0.52-31.52%1,366145.68%
GOOGL230915P000640002022-08-11 10:49AM EDT64.001.190.571.83+0.05+4.39%27645.28%
GOOGL230915P000650002022-08-11 3:25PM EDT65.001.281.131.930.00-5,2551,53244.97%
GOOGL230915P000660002022-08-11 10:49AM EDT66.001.350.771.96-0.14-9.40%253944.23%
GOOGL230915P000670002022-08-11 1:34PM EDT67.001.480.822.05+0.08+5.71%6626043.85%
GOOGL230915P000675002022-07-25 10:28AM EDT67.502.351.012.070.00-32243.51%
GOOGL230915P000680002022-08-11 11:43AM EDT68.001.530.902.16-0.44-22.34%4843.57%
GOOGL230915P000690002022-08-03 9:58AM EDT69.001.661.142.250.00-232843.16%
GOOGL230915P000700002022-08-09 10:20AM EDT70.001.931.052.150.00-64341.70%
GOOGL230915P000710002022-08-02 11:15AM EDT71.002.091.252.430.00-2642.31%
GOOGL230915P000720002022-08-08 9:58AM EDT72.001.811.262.550.00-21042.02%
GOOGL230915P000725002022-08-08 9:57AM EDT72.501.861.362.610.00-24229041.86%
GOOGL230915P000730002022-08-10 11:43AM EDT73.002.011.302.700.00-23941.86%
GOOGL230915P000740002022-08-08 12:24PM EDT74.002.261.592.780.00-51628541.33%
GOOGL230915P000750002022-08-11 10:11AM EDT75.002.101.532.93-0.04-1.87%269141.13%
GOOGL230915P000760002022-08-04 9:54AM EDT76.002.441.932.980.00-648440.45%
GOOGL230915P000770002022-08-08 10:19AM EDT77.002.422.062.980.00-457239.56%
GOOGL230915P000775002022-08-02 2:32PM EDT77.502.792.152.990.00-101139.17%
GOOGL230915P000780002022-08-03 10:57AM EDT78.002.741.813.200.00-418239.63%
GOOGL230915P000790002022-08-09 10:01AM EDT79.003.001.953.250.00-168738.95%
GOOGL230915P000800002022-08-08 9:57AM EDT80.002.702.093.400.00-21,07138.68%
GOOGL230915P000810002022-07-21 2:43PM EDT81.003.562.253.400.00-5637.80%
GOOGL230915P000820002022-08-11 11:43AM EDT82.003.222.353.65-0.18-5.29%8137.89%
GOOGL230915P000825002022-08-10 12:07PM EDT82.503.112.424.050.00-42338.95%
GOOGL230915P000830002022-07-27 11:10AM EDT83.004.302.533.950.00--5738.14%
GOOGL230915P000850002022-08-11 1:34PM EDT85.003.673.104.20-0.23-5.90%451137.25%
GOOGL230915P000860002022-08-09 12:28PM EDT86.004.102.944.550.00-216737.56%
GOOGL230915P000870002022-07-27 12:42PM EDT87.005.103.404.650.00-2436.99%
GOOGL230915P000875002022-07-21 11:53AM EDT87.505.103.654.650.00-106536.55%
GOOGL230915P000880002022-08-02 1:35PM EDT88.004.703.754.750.00-8536.43%
GOOGL230915P000890002022-08-11 2:29PM EDT89.004.343.905.00-0.31-6.67%21036.33%
GOOGL230915P000900002022-08-11 3:03PM EDT90.004.634.355.45+0.18+4.04%395136.82%
GOOGL230915P000910002022-08-11 3:35PM EDT91.004.704.305.50+0.45+10.59%262936.07%
GOOGL230915P000920002022-08-11 11:51AM EDT92.004.904.505.45+0.05+1.03%2635.01%
GOOGL230915P000925002022-07-21 10:55AM EDT92.506.734.655.550.00-624134.86%
GOOGL230915P000930002022-08-04 10:10AM EDT93.005.354.756.150.00-27136.13%
GOOGL230915P000940002022-07-27 1:49PM EDT94.006.904.956.000.00-43034.79%
GOOGL230915P000950002022-08-11 10:21AM EDT95.005.744.656.00+0.29+5.32%2012533.88%
GOOGL230915P000960002022-07-21 10:08AM EDT96.007.375.456.400.00-4434.07%
GOOGL230915P000970002022-08-08 3:31PM EDT97.006.505.556.800.00-137634.22%
GOOGL230915P000975002022-07-26 2:17PM EDT97.5010.505.856.850.00-119933.89%
GOOGL230915P000980002022-08-08 9:57AM EDT98.006.205.556.950.00-77233.69%
GOOGL230915P000990002022-08-11 3:18PM EDT99.006.616.207.30-0.10-1.49%11,85633.66%
GOOGL230915P001000002022-08-11 2:15PM EDT100.006.976.507.50-0.08-1.13%101,20833.23%
GOOGL230915P001025002022-08-02 3:37PM EDT102.508.507.058.400.00-137733.06%
GOOGL230915P001050002022-08-11 3:23PM EDT105.008.488.259.20+0.28+3.41%2331132.52%
GOOGL230915P001075002022-08-11 11:43AM EDT107.509.188.659.95+0.28+3.15%447531.76%
GOOGL230915P001100002022-08-11 11:43AM EDT110.009.959.5510.90-0.90-8.29%649831.32%
GOOGL230915P001125002022-08-09 3:39PM EDT112.5011.7010.6011.800.00-820730.66%
GOOGL230915P001150002022-08-11 3:23PM EDT115.0012.2311.9012.50+0.64+5.52%241929.46%
GOOGL230915P001175002022-08-11 1:34PM EDT117.5013.0312.7514.05+0.24+1.88%5622029.91%
GOOGL230915P001200002022-08-11 3:46PM EDT120.0014.4013.8514.95+1.20+9.09%1,04625728.89%
GOOGL230915P001225002022-08-11 1:21PM EDT122.5015.2015.2016.55-1.20-7.32%23658129.16%
GOOGL230915P001250002022-08-11 1:24PM EDT125.0016.4516.4018.20-0.05-0.30%12956529.40%
GOOGL230915P001275002022-08-11 1:18PM EDT127.5017.8017.6019.30-1.50-7.77%1511128.41%
GOOGL230915P001300002022-08-11 12:35PM EDT130.0019.3519.4020.50-1.00-4.91%2820527.48%
GOOGL230915P001325002022-08-02 9:44AM EDT132.5023.9520.0522.100.00-364027.24%
GOOGL230915P001350002022-08-03 2:19PM EDT135.0023.2022.4023.850.00-38327.18%
GOOGL230915P001375002022-07-01 10:15AM EDT137.5032.9425.1027.200.00--10030.41%
GOOGL230915P001400002022-08-11 11:30AM EDT140.0025.7525.3527.45-0.15-0.58%214526.92%
GOOGL230915P001425002022-08-11 11:25AM EDT142.5027.7527.2029.10-0.20-0.72%426026.27%
GOOGL230915P001450002022-08-10 9:46AM EDT145.0029.4528.8031.250.00-226026.65%
GOOGL230915P001475002022-08-04 10:12AM EDT147.5032.4530.9532.800.00-216025.46%
GOOGL230915P001500002022-08-10 9:44AM EDT150.0033.6032.8534.850.00-220025.36%
GOOGL230915P001525002022-08-03 3:42PM EDT152.5036.2534.8036.600.00-210124.29%
GOOGL230915P001550002022-07-14 11:30AM EDT155.0046.2237.2038.900.00--10024.65%
GOOGL230915P001575002022-08-11 10:27AM EDT157.5038.3039.2540.95-6.80-15.08%210124.15%
GOOGL230915P001600002022-08-11 2:15PM EDT160.0042.1441.4043.05-2.56-5.73%4-23.64%
GOOGL230915P001625002022-07-18 10:46AM EDT162.5046.6744.0064.00+46.67---66.97%
GOOGL230915P001650002022-08-11 2:15PM EDT165.0046.5946.3047.40-1.26-2.63%123922.63%
GOOGL230915P001675002022-08-04 10:00AM EDT167.5049.5048.4049.800.00--122.90%
GOOGL230915P001700002022-07-14 11:30AM EDT170.0060.4050.6552.100.00--022.61%
GOOGL230915P002250002022-08-03 3:28PM EDT225.00106.85105.25107.050.00-2034.53%
GOOGL230915P010400002022-07-13 12:33PM EDT1,040.0015.000.000.000.00-5220.00%
GOOGL230915P010600002022-07-07 10:42AM EDT1,060.0014.700.000.000.00--10.00%
GOOGL230915P012000002022-07-14 10:10AM EDT1,200.0030.000.000.000.00-180.00%
GOOGL230915P012500002022-07-15 11:57AM EDT1,250.0029.500.000.000.00-130.00%
GOOGL230915P013000002022-06-16 12:44PM EDT1,300.0048.0029.5039.500.00--10.00%
GOOGL230915P013200002022-06-28 12:20PM EDT1,320.0035.660.000.000.00-210.00%
GOOGL230915P013500002022-05-24 2:58PM EDT1,350.0056.7036.0045.500.00--10.00%
GOOGL230915P014000002022-07-15 10:29AM EDT1,400.0046.660.000.000.00-210.00%
GOOGL230915P015000002022-06-02 3:28PM EDT1,500.0055.0064.0074.000.00-160.00%
GOOGL230915P015600002022-06-27 12:17PM EDT1,560.0061.700.000.000.00-980.00%
GOOGL230915P015800002022-07-15 9:38AM EDT1,580.0073.290.000.000.00-2340.00%
GOOGL230915P016000002022-07-15 2:38PM EDT1,600.0077.750.000.000.00-230.00%
GOOGL230915P017000002022-06-27 12:18PM EDT1,700.0085.800.000.000.00--10.00%
GOOGL230915P017500002022-06-09 3:27PM EDT1,750.00102.0087.4095.000.00--30.00%
GOOGL230915P018000002022-06-29 9:34AM EDT1,800.00126.200.000.000.00-2120.00%
GOOGL230915P018200002022-07-05 10:54AM EDT1,820.00146.600.000.000.00-220.00%
GOOGL230915P019000002022-06-03 3:51PM EDT1,900.00147.62161.50175.500.00-120.00%
GOOGL230915P019400002022-06-03 1:33PM EDT1,940.00160.95174.00189.000.00-330.00%
GOOGL230915P019500002022-06-24 11:55AM EDT1,950.00144.100.000.000.00-290.00%
GOOGL230915P019600002022-06-03 1:33PM EDT1,960.00167.40183.00197.000.00-330.00%
GOOGL230915P020000002022-07-15 10:39AM EDT2,000.00180.000.000.000.00-1170.00%
GOOGL230915P020500002022-07-15 10:10AM EDT2,050.00202.090.000.000.00-2160.00%
GOOGL230915P021000002022-07-15 12:43PM EDT2,100.00222.700.000.000.00-11160.00%
GOOGL230915P021500002022-07-01 11:32AM EDT2,150.00279.420.000.000.00-250.00%
GOOGL230915P022000002022-07-07 11:03AM EDT2,200.00236.000.000.000.00-4220.00%
GOOGL230915P022500002022-07-01 10:15AM EDT2,250.00326.530.000.000.00-2100.00%
GOOGL230915P023000002022-07-01 2:36PM EDT2,300.00352.900.000.000.00-4100.00%
GOOGL230915P023500002022-06-29 10:13AM EDT2,350.00333.650.000.000.00-290.00%
GOOGL230915P024000002022-06-22 12:33PM EDT2,400.00369.610.000.000.00-2100.00%
GOOGL230915P024500002022-07-01 12:20PM EDT2,450.00448.380.000.000.00-2100.00%
GOOGL230915P025000002022-07-11 10:11AM EDT2,500.00384.700.000.000.00-280.00%
GOOGL230915P025500002022-06-08 2:05PM EDT2,550.00410.00378.30395.500.00--30.00%
GOOGL230915P026000002022-06-21 11:09AM EDT2,600.00490.250.000.000.00-120.00%
GOOGL230915P026500002022-07-01 2:25PM EDT2,650.00583.500.000.000.00-420.00%
GOOGL230915P027000002022-06-29 1:22PM EDT2,700.00575.590.000.000.00-640.00%
GOOGL230915P027500002022-07-01 10:15AM EDT2,750.00658.850.000.000.00-250.00%
GOOGL230915P028000002022-06-30 12:59PM EDT2,800.00663.680.000.000.00-460.00%
GOOGL230915P028500002022-06-29 1:23PM EDT2,850.00692.220.000.000.00-2130.00%
GOOGL230915P029000002022-07-01 10:18AM EDT2,900.00785.970.000.000.00-260.00%
GOOGL230915P029500002022-06-10 11:35AM EDT2,950.00789.07643.00661.000.00-480.00%
GOOGL230915P030000002022-07-01 2:36PM EDT3,000.00869.400.000.000.00-2100.00%
GOOGL230915P030500002022-06-09 10:08AM EDT3,050.00763.20720.50738.500.00--50.00%
GOOGL230915P031000002022-07-14 11:30AM EDT3,100.00924.470.000.000.00-250.00%
GOOGL230915P031500002022-06-08 1:30PM EDT3,150.00850.71802.00820.000.00--50.00%
GOOGL230915P032000002022-06-08 1:54PM EDT3,200.00894.08844.00862.000.00--20.00%
GOOGL230915P032500002022-06-08 2:05PM EDT3,250.00933.49888.00906.000.00--10.00%
GOOGL230915P033000002022-06-22 1:32PM EDT3,300.001,055.070.000.000.00-230.00%