GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230915C00007500 | 2023-05-17 2:04PM EDT | 7.50 | 114.02 | 113.40 | 117.40 | 0.00 | - | 1 | 366 | 190.63% |
| GOOGL230915C00010000 | 2023-05-12 9:40AM EDT | 10.00 | 107.01 | 110.85 | 115.00 | 0.00 | - | 2 | 190 | 182.03% |
| GOOGL230915C00012500 | 2023-03-24 2:20PM EDT | 12.50 | 92.85 | 92.00 | 94.20 | 0.00 | - | 4 | 54 | 0.00% |
| GOOGL230915C00015000 | 2023-03-13 2:09PM EDT | 15.00 | 77.30 | 88.80 | 91.05 | 0.00 | - | 12 | 53 | 0.00% |
| GOOGL230915C00017500 | 2023-03-24 2:20PM EDT | 17.50 | 87.95 | 87.10 | 89.30 | 0.00 | - | 2 | 53 | 0.00% |
| GOOGL230915C00020000 | 2023-03-13 2:08PM EDT | 20.00 | 72.45 | 84.05 | 86.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOGL230915C00022500 | 2023-03-06 3:49PM EDT | 22.50 | 73.45 | 83.35 | 85.15 | 0.00 | - | - | 9 | 0.00% |
| GOOGL230915C00025000 | 2023-04-10 12:34PM EDT | 25.00 | 80.81 | 86.15 | 88.00 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL230915C00030000 | 2023-03-21 3:52PM EDT | 30.00 | 75.80 | 74.95 | 77.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL230915C00035000 | 2023-03-08 1:26PM EDT | 35.00 | 61.55 | 73.10 | 75.30 | 0.00 | - | - | 63 | 0.00% |
| GOOGL230915C00040000 | 2023-05-25 2:30PM EDT | 40.00 | 84.24 | 81.35 | 85.45 | 0.00 | - | 1 | 16 | 112.50% |
| GOOGL230915C00045000 | 2023-05-16 11:04AM EDT | 45.00 | 75.00 | 76.45 | 80.55 | 0.00 | - | 52 | 61 | 104.79% |
| GOOGL230915C00050000 | 2023-05-25 2:30PM EDT | 50.00 | 74.44 | 71.55 | 75.60 | 0.00 | - | 1 | 535 | 96.78% |
| GOOGL230915C00052000 | 2023-04-06 2:14PM EDT | 52.00 | 58.00 | 52.45 | 56.30 | 0.00 | - | 1 | 1,898 | 0.00% |
| GOOGL230915C00053000 | 2023-03-08 1:53PM EDT | 53.00 | 43.99 | 55.55 | 58.05 | 0.00 | - | 2 | 1,666 | 0.00% |
| GOOGL230915C00054000 | 2023-03-21 11:04AM EDT | 54.00 | 49.95 | 51.65 | 52.70 | 0.00 | - | 8 | 518 | 0.00% |
| GOOGL230915C00055000 | 2023-05-12 2:40PM EDT | 55.00 | 62.35 | 66.60 | 70.70 | 0.00 | - | 3 | 220 | 89.31% |
| GOOGL230915C00056000 | 2023-03-21 11:05AM EDT | 56.00 | 48.02 | 49.75 | 50.70 | 0.00 | - | 6 | 89 | 0.00% |
| GOOGL230915C00057000 | 2023-02-21 4:35PM EDT | 57.00 | 37.60 | 48.75 | 51.60 | 0.00 | - | 20 | 60 | 0.00% |
| GOOGL230915C00057500 | 2023-03-22 10:26AM EDT | 57.50 | 49.03 | 49.00 | 50.55 | 0.00 | - | 6 | 134 | 0.00% |
| GOOGL230915C00058000 | 2023-03-22 10:40AM EDT | 58.00 | 48.61 | 48.60 | 50.05 | 0.00 | - | 50 | 35 | 0.00% |
| GOOGL230915C00059000 | 2023-03-22 3:30PM EDT | 59.00 | 48.40 | 46.70 | 48.75 | 0.00 | - | 162 | 134 | 0.00% |
| GOOGL230915C00060000 | 2023-05-24 11:02AM EDT | 60.00 | 61.20 | 61.70 | 65.80 | 0.00 | - | 3 | 175 | 82.76% |
| GOOGL230915C00061000 | 2023-03-06 11:30AM EDT | 61.00 | 36.66 | 45.90 | 47.75 | 0.00 | - | 250 | 146 | 0.00% |
| GOOGL230915C00062000 | 2023-03-10 12:17PM EDT | 62.00 | 32.69 | 46.80 | 49.65 | 0.00 | - | 4 | 68 | 0.00% |
| GOOGL230915C00062500 | 2023-04-12 3:00PM EDT | 62.50 | 44.02 | 54.45 | 57.55 | 0.00 | - | 2 | 59 | 0.00% |
| GOOGL230915C00063000 | 2023-03-13 10:50AM EDT | 63.00 | 30.72 | 42.30 | 45.35 | 0.00 | - | 4 | 36 | 0.00% |
| GOOGL230915C00064000 | 2023-03-22 10:17AM EDT | 64.00 | 42.65 | 41.40 | 43.90 | 0.00 | - | 20 | 185 | 0.00% |
| GOOGL230915C00065000 | 2023-05-25 1:18PM EDT | 65.00 | 59.93 | 56.80 | 61.00 | 0.00 | - | 1 | 258 | 77.32% |
| GOOGL230915C00066000 | 2023-03-10 12:17PM EDT | 66.00 | 28.82 | 42.95 | 45.95 | 0.00 | - | 2 | 47 | 0.00% |
| GOOGL230915C00067000 | 2023-04-12 3:02PM EDT | 67.00 | 39.85 | 50.05 | 53.15 | 0.00 | - | 4 | 372 | 0.00% |
| GOOGL230915C00067500 | 2023-04-12 3:07PM EDT | 67.50 | 39.43 | 49.70 | 52.55 | 0.00 | - | 204 | 225 | 0.00% |
| GOOGL230915C00068000 | 2023-04-12 3:07PM EDT | 68.00 | 38.90 | 49.25 | 52.00 | 0.00 | - | 48 | 79 | 0.00% |
| GOOGL230915C00069000 | 2023-04-12 2:57PM EDT | 69.00 | 37.98 | 48.40 | 51.05 | 0.00 | - | 2 | 62 | 0.00% |
| GOOGL230915C00070000 | 2023-05-26 2:42PM EDT | 70.00 | 55.90 | 52.00 | 56.05 | 0.00 | - | 100 | 1,026 | 71.48% |
| GOOGL230915C00071000 | 2023-04-27 1:05PM EDT | 71.00 | 38.84 | 53.25 | 56.75 | 0.00 | - | 5 | 65 | 92.07% |
| GOOGL230915C00072000 | 2023-05-04 10:37AM EDT | 72.00 | 34.15 | 50.00 | 54.10 | 0.00 | - | 4 | 57 | 68.85% |
| GOOGL230915C00072500 | 2023-04-12 3:46PM EDT | 72.50 | 35.79 | 44.60 | 48.05 | 0.00 | - | 32 | 73 | 0.00% |
| GOOGL230915C00073000 | 2023-04-12 2:54PM EDT | 73.00 | 34.16 | 44.55 | 47.10 | 0.00 | - | 50 | 68 | 0.00% |
| GOOGL230915C00074000 | 2023-04-14 2:39PM EDT | 74.00 | 36.67 | 43.60 | 46.20 | 0.00 | - | 4 | 154 | 0.00% |
| GOOGL230915C00075000 | 2023-05-19 2:34PM EDT | 75.00 | 49.02 | 47.10 | 51.20 | 0.00 | - | 130 | 256 | 65.77% |
| GOOGL230915C00076000 | 2023-04-18 10:59AM EDT | 76.00 | 31.67 | 46.60 | 50.15 | 0.00 | - | 4 | 35 | 67.07% |
| GOOGL230915C00077000 | 2023-05-10 2:24PM EDT | 77.00 | 36.00 | 45.20 | 49.20 | 0.00 | - | 1 | 121 | 63.53% |
| GOOGL230915C00077500 | 2023-04-25 12:42PM EDT | 77.50 | 30.57 | 46.95 | 49.50 | 0.00 | - | 2 | 124 | 78.15% |
| GOOGL230915C00078000 | 2023-05-04 11:09AM EDT | 78.00 | 29.25 | 44.25 | 48.25 | 0.00 | - | 6 | 193 | 62.70% |
| GOOGL230915C00079000 | 2023-05-11 10:59AM EDT | 79.00 | 39.80 | 43.30 | 47.30 | 0.00 | - | 2 | 263 | 61.84% |
| GOOGL230915C00080000 | 2023-05-31 12:38PM EDT | 80.00 | 45.45 | 42.35 | 46.35 | -0.05 | -0.11% | 1 | 343 | 60.99% |
| GOOGL230915C00081000 | 2023-05-04 11:09AM EDT | 81.00 | 26.60 | 41.30 | 45.40 | 0.00 | - | 6 | 244 | 59.57% |
| GOOGL230915C00082000 | 2023-05-18 9:48AM EDT | 82.00 | 43.00 | 40.35 | 44.45 | +2.00 | +4.88% | 6 | 139 | 58.72% |
| GOOGL230915C00082500 | 2023-04-21 12:50PM EDT | 82.50 | 26.10 | 40.15 | 44.05 | 0.00 | - | 1 | 126 | 60.05% |
| GOOGL230915C00083000 | 2023-05-11 3:48PM EDT | 83.00 | 35.80 | 39.55 | 43.35 | 0.00 | - | 1 | 601 | 57.84% |
| GOOGL230915C00084000 | 2023-05-16 2:59PM EDT | 84.00 | 38.07 | 38.50 | 42.50 | 0.00 | - | 1 | 221 | 56.96% |
| GOOGL230915C00085000 | 2023-05-30 1:14PM EDT | 85.00 | 40.43 | 37.60 | 41.50 | 0.00 | - | 1 | 449 | 56.06% |
| GOOGL230915C00086000 | 2023-05-25 9:36AM EDT | 86.00 | 39.98 | 36.55 | 40.65 | 0.00 | - | 1 | 345 | 55.15% |
| GOOGL230915C00087000 | 2023-05-18 10:08AM EDT | 87.00 | 36.35 | 35.60 | 39.70 | 0.00 | - | 1 | 336 | 54.24% |
| GOOGL230915C00087500 | 2023-05-26 10:39AM EDT | 87.50 | 39.04 | 35.20 | 39.20 | 0.00 | - | 240 | 433 | 54.00% |
| GOOGL230915C00088000 | 2023-05-26 1:06PM EDT | 88.00 | 38.60 | 34.75 | 38.75 | 0.00 | - | 10 | 258 | 53.76% |
| GOOGL230915C00089000 | 2023-05-25 10:15AM EDT | 89.00 | 36.30 | 33.80 | 37.20 | 0.00 | - | 1 | 260 | 50.20% |
| GOOGL230915C00090000 | 2023-05-31 12:12PM EDT | 90.00 | 35.50 | 33.90 | 36.55 | -0.10 | -0.28% | 10 | 2,864 | 54.83% |
| GOOGL230915C00091000 | 2023-05-26 12:45PM EDT | 91.00 | 36.20 | 32.20 | 35.80 | 0.00 | - | 1 | 476 | 51.69% |
| GOOGL230915C00092000 | 2023-05-24 2:00PM EDT | 92.00 | 31.30 | 31.15 | 34.35 | 0.00 | - | 1 | 401 | 59.85% |
| GOOGL230915C00092500 | 2023-05-30 12:43PM EDT | 92.50 | 34.00 | 31.20 | 33.75 | 0.00 | - | 3 | 426 | 58.44% |
| GOOGL230915C00093000 | 2023-05-15 2:54PM EDT | 93.00 | 25.65 | 31.05 | 33.20 | 0.00 | - | 31 | 708 | 57.35% |
| GOOGL230915C00094000 | 2023-05-26 11:42AM EDT | 94.00 | 32.60 | 29.85 | 33.00 | 0.00 | - | 9 | 603 | 50.66% |
| GOOGL230915C00095000 | 2023-05-26 11:09AM EDT | 95.00 | 31.97 | 28.40 | 32.25 | 0.00 | - | 102 | 1,382 | 60.78% |
| GOOGL230915C00096000 | 2023-05-26 11:33AM EDT | 96.00 | 31.00 | 28.80 | 31.40 | 0.00 | - | 1 | 663 | 52.26% |
| GOOGL230915C00097000 | 2023-05-30 1:24PM EDT | 97.00 | 29.00 | 27.25 | 30.50 | 0.00 | - | 6 | 2,383 | 59.05% |
| GOOGL230915C00097500 | 2023-05-30 9:35AM EDT | 97.50 | 29.53 | 26.35 | 29.95 | 0.00 | - | 2 | 583 | 57.97% |
| GOOGL230915C00098000 | 2023-05-30 9:35AM EDT | 98.00 | 29.21 | 26.15 | 29.45 | 0.00 | - | 2 | 867 | 57.19% |
| GOOGL230915C00099000 | 2023-05-30 1:46PM EDT | 99.00 | 27.00 | 26.05 | 27.70 | 0.00 | - | 3 | 1,270 | 51.42% |
| GOOGL230915C00100000 | 2023-05-31 3:59PM EDT | 100.00 | 25.15 | 25.45 | 26.85 | -1.20 | -4.55% | 16 | 6,691 | 50.76% |
| GOOGL230915C00102500 | 2023-05-30 3:47PM EDT | 102.50 | 24.80 | 22.95 | 24.60 | 0.00 | - | 2 | 8,221 | 48.33% |
| GOOGL230915C00105000 | 2023-05-31 3:23PM EDT | 105.00 | 21.90 | 21.35 | 22.20 | -0.45 | -2.01% | 3 | 3,503 | 45.06% |
| GOOGL230915C00107500 | 2023-05-31 9:50AM EDT | 107.50 | 20.35 | 18.30 | 20.45 | -0.10 | -0.49% | 1 | 5,783 | 44.84% |
| GOOGL230915C00110000 | 2023-05-31 3:18PM EDT | 110.00 | 17.62 | 16.70 | 18.15 | -0.93 | -5.01% | 12 | 8,277 | 41.80% |
| GOOGL230915C00112500 | 2023-05-31 3:19PM EDT | 112.50 | 16.00 | 15.35 | 16.45 | -0.27 | -1.66% | 23 | 3,756 | 41.24% |
| GOOGL230915C00115000 | 2023-05-31 3:54PM EDT | 115.00 | 13.72 | 13.75 | 14.70 | -0.95 | -6.48% | 125 | 6,944 | 40.14% |
| GOOGL230915C00117500 | 2023-05-31 9:57AM EDT | 117.50 | 12.20 | 11.85 | 12.30 | -0.85 | -6.51% | 5 | 4,853 | 36.16% |
| GOOGL230915C00120000 | 2023-05-31 3:42PM EDT | 120.00 | 11.00 | 9.65 | 11.75 | -0.30 | -2.65% | 150 | 12,702 | 39.15% |
| GOOGL230915C00122500 | 2023-05-31 3:59PM EDT | 122.50 | 9.05 | 9.05 | 10.25 | -0.75 | -7.65% | 79 | 2,793 | 38.04% |
| GOOGL230915C00125000 | 2023-05-31 3:50PM EDT | 125.00 | 8.00 | 7.00 | 9.00 | -0.25 | -3.03% | 32 | 9,576 | 37.53% |
| GOOGL230915C00127500 | 2023-05-31 3:59PM EDT | 127.50 | 6.58 | 6.55 | 8.40 | -0.52 | -7.32% | 106 | 6,653 | 39.10% |
| GOOGL230915C00130000 | 2023-05-31 3:45PM EDT | 130.00 | 5.40 | 4.70 | 5.60 | -0.45 | -7.69% | 97 | 15,370 | 31.92% |
| GOOGL230915C00132500 | 2023-05-31 12:52PM EDT | 132.50 | 4.60 | 4.45 | 5.75 | -0.35 | -7.07% | 56 | 4,239 | 35.68% |
| GOOGL230915C00135000 | 2023-05-31 3:47PM EDT | 135.00 | 4.00 | 3.70 | 3.85 | -0.25 | -5.88% | 60 | 7,386 | 30.88% |
| GOOGL230915C00137500 | 2023-05-31 2:43PM EDT | 137.50 | 3.10 | 3.05 | 3.20 | -0.50 | -13.89% | 21 | 6,027 | 30.68% |
| GOOGL230915C00140000 | 2023-05-31 3:04PM EDT | 140.00 | 2.49 | 2.35 | 3.40 | -0.24 | -8.79% | 72 | 5,938 | 34.05% |
| GOOGL230915C00142500 | 2023-05-31 9:31AM EDT | 142.50 | 2.09 | 2.01 | 3.00 | -0.15 | -6.70% | 28 | 1,446 | 34.51% |
| GOOGL230915C00145000 | 2023-05-31 1:07PM EDT | 145.00 | 1.62 | 1.42 | 2.00 | -0.28 | -14.74% | 17 | 3,733 | 31.50% |
| GOOGL230915C00147500 | 2023-05-31 3:56PM EDT | 147.50 | 1.31 | 1.32 | 1.40 | -0.16 | -10.88% | 23 | 1,003 | 29.83% |
| GOOGL230915C00150000 | 2023-05-31 3:56PM EDT | 150.00 | 1.06 | 1.07 | 2.10 | -0.13 | -10.92% | 105 | 9,406 | 35.99% |
| GOOGL230915C00152500 | 2023-05-30 2:21PM EDT | 152.50 | 0.93 | 0.00 | 0.94 | 0.00 | - | 4 | 576 | 29.93% |
| GOOGL230915C00155000 | 2023-05-31 3:49PM EDT | 155.00 | 0.81 | 0.72 | 1.26 | +0.05 | +6.58% | 4 | 1,220 | 34.07% |
| GOOGL230915C00157500 | 2023-05-30 2:23PM EDT | 157.50 | 0.64 | 0.59 | 0.65 | 0.00 | - | 8 | 1,407 | 30.32% |
| GOOGL230915C00160000 | 2023-05-30 1:59PM EDT | 160.00 | 0.52 | 0.42 | 0.55 | 0.00 | - | 253 | 5,029 | 30.64% |
| GOOGL230915C00162500 | 2023-05-31 2:34PM EDT | 162.50 | 0.46 | 0.42 | 0.46 | +0.05 | +12.20% | 150 | 237 | 30.86% |
| GOOGL230915C00165000 | 2023-05-30 1:59PM EDT | 165.00 | 0.41 | 0.36 | 0.39 | +0.04 | +10.81% | 13 | 1,182 | 31.15% |
| GOOGL230915C00167500 | 2023-05-26 3:58PM EDT | 167.50 | 0.40 | 0.31 | 0.34 | 0.00 | - | 1 | 851 | 31.59% |
| GOOGL230915C00170000 | 2023-05-30 12:06PM EDT | 170.00 | 0.31 | 0.06 | 0.30 | 0.00 | - | 3 | 1,496 | 32.08% |
| GOOGL230915C00175000 | 2023-05-31 11:29AM EDT | 175.00 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 5 | 7,171 | 33.35% |
| GOOGL230915C00180000 | 2023-05-30 11:40AM EDT | 180.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 1,130 | 34.28% |
| GOOGL230915C00185000 | 2023-05-30 10:30AM EDT | 185.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 125 | 35.45% |
| GOOGL230915C00190000 | 2023-05-25 3:02PM EDT | 190.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 15 | 250 | 36.67% |
| GOOGL230915C00195000 | 2023-05-18 11:44AM EDT | 195.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 208 | 456 | 37.40% |
| GOOGL230915C00200000 | 2023-05-31 12:22PM EDT | 200.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 10 | 1,363 | 38.67% |
| GOOGL230915C00205000 | 2023-05-16 11:19AM EDT | 205.00 | 0.05 | 0.06 | 2.21 | 0.00 | - | 1 | 435 | 58.72% |
| GOOGL230915C00210000 | 2023-05-24 9:46AM EDT | 210.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 498 | 55.32% |
| GOOGL230915C00215000 | 2023-05-19 10:09AM EDT | 215.00 | 0.06 | 0.04 | 2.19 | 0.00 | - | 1 | 263 | 62.50% |
| GOOGL230915C00220000 | 2023-05-30 1:58PM EDT | 220.00 | 0.05 | 0.03 | 1.55 | 0.00 | - | 5 | 570 | 60.30% |
| GOOGL230915C00225000 | 2023-05-31 1:24PM EDT | 225.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 2,241 | 43.26% |
| GOOGL230915C01040000 | 2022-07-07 10:26AM EDT | 1,040.00 | 1,344.98 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| GOOGL230915C01060000 | 2022-07-08 9:51AM EDT | 1,060.00 | 1,343.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOGL230915C01080000 | 2022-07-07 10:08AM EDT | 1,080.00 | 1,302.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| GOOGL230915C01100000 | 2022-07-06 12:46PM EDT | 1,100.00 | 1,236.15 | 0.00 | 0.00 | 0.00 | - | 16 | 7 | 50.00% |
| GOOGL230915C01120000 | 2022-07-06 12:38PM EDT | 1,120.00 | 1,220.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL230915C01140000 | 2022-07-06 12:57PM EDT | 1,140.00 | 1,201.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01150000 | 2022-07-06 12:57PM EDT | 1,150.00 | 1,191.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01160000 | 2022-07-06 12:12PM EDT | 1,160.00 | 1,175.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01180000 | 2022-07-06 12:12PM EDT | 1,180.00 | 1,157.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01200000 | 2022-07-06 12:11PM EDT | 1,200.00 | 1,139.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL230915C01220000 | 2022-07-07 9:50AM EDT | 1,220.00 | 1,181.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01240000 | 2022-07-06 12:30PM EDT | 1,240.00 | 1,113.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01250000 | 2022-07-06 12:28PM EDT | 1,250.00 | 1,101.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01260000 | 2022-07-07 9:48AM EDT | 1,260.00 | 1,146.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01280000 | 2022-07-07 9:47AM EDT | 1,280.00 | 1,126.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01300000 | 2022-07-06 3:44PM EDT | 1,300.00 | 1,090.96 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOGL230915C01320000 | 2022-07-07 10:05AM EDT | 1,320.00 | 1,091.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01340000 | 2022-07-07 9:51AM EDT | 1,340.00 | 1,076.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01350000 | 2022-07-06 12:18PM EDT | 1,350.00 | 1,014.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01360000 | 2022-07-06 12:19PM EDT | 1,360.00 | 1,005.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01380000 | 2022-07-06 12:20PM EDT | 1,380.00 | 989.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230915C01400000 | 2022-07-06 12:34PM EDT | 1,400.00 | 973.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01420000 | 2022-07-06 12:56PM EDT | 1,420.00 | 958.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL230915C01440000 | 2022-07-06 12:22PM EDT | 1,440.00 | 938.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230915C01450000 | 2022-07-06 12:25PM EDT | 1,450.00 | 928.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01460000 | 2022-07-06 12:42PM EDT | 1,460.00 | 927.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01480000 | 2022-07-06 12:32PM EDT | 1,480.00 | 908.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01500000 | 2022-06-27 12:19PM EDT | 1,500.00 | 945.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01520000 | 2022-07-06 12:37PM EDT | 1,520.00 | 880.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01540000 | 2022-07-06 12:38PM EDT | 1,540.00 | 863.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01550000 | 2022-07-06 12:41PM EDT | 1,550.00 | 852.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01560000 | 2022-07-06 12:43PM EDT | 1,560.00 | 847.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01580000 | 2022-07-06 12:45PM EDT | 1,580.00 | 830.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01600000 | 2022-07-06 12:46PM EDT | 1,600.00 | 814.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01620000 | 2022-07-06 1:45PM EDT | 1,620.00 | 800.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01640000 | 2022-07-06 1:45PM EDT | 1,640.00 | 784.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01650000 | 2022-07-06 12:48PM EDT | 1,650.00 | 776.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01660000 | 2022-06-06 3:39PM EDT | 1,660.00 | 818.77 | 777.50 | 795.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915C01680000 | 2022-06-06 3:41PM EDT | 1,680.00 | 803.27 | 762.00 | 780.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230915C01700000 | 2022-06-07 12:13PM EDT | 1,700.00 | 786.59 | 804.10 | 822.70 | 0.00 | - | 4 | 9 | 0.00% |
| GOOGL230915C01720000 | 2022-06-07 11:57AM EDT | 1,720.00 | 774.92 | 789.00 | 807.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915C01740000 | 2022-06-07 11:51AM EDT | 1,740.00 | 758.51 | 774.00 | 792.30 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915C01750000 | 2022-06-07 11:51AM EDT | 1,750.00 | 750.41 | 766.50 | 784.50 | 0.00 | - | - | 8 | 0.00% |
| GOOGL230915C01760000 | 2022-06-07 12:46PM EDT | 1,760.00 | 747.26 | 758.50 | 776.00 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL230915C01780000 | 2022-06-10 11:17AM EDT | 1,780.00 | 636.31 | 771.00 | 789.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230915C01800000 | 2022-06-10 11:16AM EDT | 1,800.00 | 621.47 | 757.00 | 773.50 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230915C01820000 | 2022-07-06 2:36PM EDT | 1,820.00 | 657.94 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GOOGL230915C01840000 | 2022-06-13 1:49PM EDT | 1,840.00 | 560.31 | 607.20 | 624.50 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230915C01850000 | 2022-06-13 1:51PM EDT | 1,850.00 | 552.88 | 599.20 | 616.50 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230915C01860000 | 2022-06-13 1:51PM EDT | 1,860.00 | 548.29 | 590.00 | 607.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOGL230915C01880000 | 2022-06-14 9:54AM EDT | 1,880.00 | 519.42 | 549.50 | 567.50 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230915C01900000 | 2022-07-13 10:04AM EDT | 1,900.00 | 580.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL230915C01920000 | 2022-06-07 9:54AM EDT | 1,920.00 | 625.34 | 642.10 | 661.00 | 0.00 | - | - | 8 | 0.00% |
| GOOGL230915C01940000 | 2022-06-06 3:14PM EDT | 1,940.00 | 621.28 | 576.00 | 594.00 | 0.00 | - | - | 7 | 0.00% |
| GOOGL230915C01950000 | 2022-07-12 10:23AM EDT | 1,950.00 | 585.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOGL230915C01960000 | 2022-06-06 3:53PM EDT | 1,960.00 | 607.60 | 562.50 | 581.50 | 0.00 | - | 8 | 6 | 0.00% |
| GOOGL230915C01980000 | 2022-06-21 11:14AM EDT | 1,980.00 | 526.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C02000000 | 2022-07-11 11:18AM EDT | 2,000.00 | 584.11 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GOOGL230915C02050000 | 2022-06-21 11:13AM EDT | 2,050.00 | 483.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230915C02100000 | 2022-07-14 10:24AM EDT | 2,100.00 | 408.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230915C02150000 | 2022-07-14 11:14AM EDT | 2,150.00 | 395.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL230915C02200000 | 2022-07-15 1:12PM EDT | 2,200.00 | 383.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GOOGL230915C02250000 | 2022-07-11 3:10PM EDT | 2,250.00 | 415.99 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| GOOGL230915C02300000 | 2022-07-14 11:14AM EDT | 2,300.00 | 322.23 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| GOOGL230915C02350000 | 2022-07-14 10:24AM EDT | 2,350.00 | 287.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL230915C02400000 | 2022-07-07 1:39PM EDT | 2,400.00 | 367.79 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GOOGL230915C02450000 | 2022-06-21 11:14AM EDT | 2,450.00 | 281.46 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| GOOGL230915C02500000 | 2022-07-13 11:03AM EDT | 2,500.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GOOGL230915C02550000 | 2022-07-15 1:57PM EDT | 2,550.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| GOOGL230915C02600000 | 2022-07-15 2:22PM EDT | 2,600.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL230915C02650000 | 2022-06-23 11:21AM EDT | 2,650.00 | 205.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL230915C02700000 | 2022-06-28 10:34AM EDT | 2,700.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GOOGL230915C02750000 | 2022-06-22 12:20PM EDT | 2,750.00 | 182.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C02800000 | 2022-06-27 9:45AM EDT | 2,800.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOGL230915C02850000 | 2022-06-23 10:49AM EDT | 2,850.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GOOGL230915C02900000 | 2022-06-22 1:25PM EDT | 2,900.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 50.00% |
| GOOGL230915C02950000 | 2022-07-14 10:20AM EDT | 2,950.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOGL230915C03000000 | 2022-07-12 10:40AM EDT | 3,000.00 | 133.83 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOGL230915C03050000 | 2022-06-07 2:51PM EDT | 3,050.00 | 136.25 | 143.80 | 155.00 | 0.00 | - | 10 | 6 | 0.00% |
| GOOGL230915C03100000 | 2022-06-10 2:21PM EDT | 3,100.00 | 102.93 | 132.20 | 145.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL230915C03150000 | 2022-07-15 2:38PM EDT | 3,150.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL230915C03200000 | 2022-06-08 12:40PM EDT | 3,200.00 | 107.05 | 113.60 | 125.50 | 0.00 | - | - | 21 | 1,012.40% |
| GOOGL230915C03250000 | 2022-06-07 1:43PM EDT | 3,250.00 | 98.83 | 102.00 | 110.00 | 0.00 | - | - | 3 | 785.60% |
| GOOGL230915C03300000 | 2022-07-15 12:57PM EDT | 3,300.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOGL230915C03350000 | 2022-07-15 12:57PM EDT | 3,350.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL230915C03400000 | 2022-07-14 1:06PM EDT | 3,400.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C03500000 | 2022-07-13 2:00PM EDT | 3,500.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 50.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230915P00007500 | 2023-01-26 10:55AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 171.88% |
| GOOGL230915P00010000 | 2023-03-15 11:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 143.75% |
| GOOGL230915P00012500 | 2023-01-26 10:55AM EDT | 12.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 97 | 177.73% |
| GOOGL230915P00015000 | 2023-03-17 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 157 | 121.88% |
| GOOGL230915P00017500 | 2023-02-09 3:26PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 123.44% |
| GOOGL230915P00022500 | 2023-02-09 3:33PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 107.81% |
| GOOGL230915P00025000 | 2023-04-10 12:31PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 90.63% |
| GOOGL230915P00030000 | 2023-02-23 1:01PM EDT | 30.00 | 0.03 | 0.00 | 3.35 | 0.00 | - | 20 | 47 | 176.95% |
| GOOGL230915P00035000 | 2023-04-05 2:21PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 600 | 71.88% |
| GOOGL230915P00040000 | 2023-05-17 3:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,230 | 65.63% |
| GOOGL230915P00045000 | 2023-05-25 12:57PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,780 | 59.38% |
| GOOGL230915P00050000 | 2023-05-16 11:58AM EDT | 50.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 3 | 1,281 | 90.97% |
| GOOGL230915P00052000 | 2023-05-25 12:57PM EDT | 52.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 10,062 | 57.03% |
| GOOGL230915P00053000 | 2023-05-16 1:41PM EDT | 53.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 11,979 | 57.03% |
| GOOGL230915P00054000 | 2023-05-19 1:34PM EDT | 54.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 5,892 | 55.86% |
| GOOGL230915P00055000 | 2023-05-30 12:33PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 2,508 | 54.69% |
| GOOGL230915P00056000 | 2023-05-26 9:38AM EDT | 56.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 615 | 53.52% |
| GOOGL230915P00057000 | 2023-04-21 1:31PM EDT | 57.00 | 0.15 | 0.02 | 0.04 | 0.00 | - | 2 | 1,830 | 53.52% |
| GOOGL230915P00057500 | 2023-05-11 11:39AM EDT | 57.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 186 | 420 | 53.91% |
| GOOGL230915P00058000 | 2023-05-10 2:51PM EDT | 58.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 4 | 521 | 53.13% |
| GOOGL230915P00059000 | 2023-05-11 11:39AM EDT | 59.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 161 | 780 | 52.15% |
| GOOGL230915P00060000 | 2023-05-18 12:28PM EDT | 60.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 501 | 1,399 | 52.34% |
| GOOGL230915P00061000 | 2023-05-26 3:50PM EDT | 61.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 26 | 596 | 51.37% |
| GOOGL230915P00062000 | 2023-05-19 9:39AM EDT | 62.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 2,705 | 51.37% |
| GOOGL230915P00062500 | 2023-05-16 10:29AM EDT | 62.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 6 | 1,599 | 50.78% |
| GOOGL230915P00063000 | 2023-05-22 9:53AM EDT | 63.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 2,008 | 50.39% |
| GOOGL230915P00064000 | 2023-05-17 12:40PM EDT | 64.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 1,216 | 50.20% |
| GOOGL230915P00065000 | 2023-05-22 2:30PM EDT | 65.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 2 | 8,119 | 50.00% |
| GOOGL230915P00066000 | 2023-05-18 11:39AM EDT | 66.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 1,021 | 50.00% |
| GOOGL230915P00067000 | 2023-05-24 9:30AM EDT | 67.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 875 | 49.61% |
| GOOGL230915P00067500 | 2023-05-22 9:57AM EDT | 67.50 | 0.07 | 0.08 | 0.11 | 0.00 | - | 2,100 | 2,315 | 49.71% |
| GOOGL230915P00068000 | 2023-05-19 9:33AM EDT | 68.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 398 | 49.12% |
| GOOGL230915P00069000 | 2023-05-24 11:16AM EDT | 69.00 | 0.19 | 0.09 | 0.12 | 0.00 | - | 10 | 1,357 | 48.63% |
| GOOGL230915P00070000 | 2023-05-30 11:45AM EDT | 70.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 2,998 | 48.05% |
| GOOGL230915P00071000 | 2023-05-22 3:48PM EDT | 71.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 14 | 1,599 | 47.46% |
| GOOGL230915P00072000 | 2023-05-26 3:38PM EDT | 72.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 3 | 368 | 46.88% |
| GOOGL230915P00072500 | 2023-05-26 10:57AM EDT | 72.50 | 0.17 | 0.13 | 0.16 | 0.00 | - | 2 | 929 | 46.78% |
| GOOGL230915P00073000 | 2023-05-31 10:35AM EDT | 73.00 | 0.16 | 0.14 | 0.17 | -0.09 | -36.00% | 1 | 558 | 46.58% |
| GOOGL230915P00074000 | 2023-05-16 3:08PM EDT | 74.00 | 0.30 | 0.15 | 0.18 | 0.00 | - | 1 | 1,195 | 45.90% |
| GOOGL230915P00075000 | 2023-05-31 9:45AM EDT | 75.00 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 1 | 6,121 | 45.61% |
| GOOGL230915P00076000 | 2023-05-22 3:48PM EDT | 76.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 59 | 4,149 | 44.82% |
| GOOGL230915P00077000 | 2023-05-23 11:46AM EDT | 77.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 1 | 2,189 | 44.73% |
| GOOGL230915P00077500 | 2023-05-19 10:05AM EDT | 77.50 | 0.25 | 0.21 | 0.25 | 0.00 | - | 5 | 1,257 | 44.48% |
| GOOGL230915P00078000 | 2023-05-30 10:08AM EDT | 78.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 1 | 690 | 43.95% |
| GOOGL230915P00079000 | 2023-05-25 3:37PM EDT | 79.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 1 | 1,981 | 43.70% |
| GOOGL230915P00080000 | 2023-05-26 11:48AM EDT | 80.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 1 | 6,748 | 43.16% |
| GOOGL230915P00081000 | 2023-05-31 1:30PM EDT | 81.00 | 0.30 | 0.29 | 0.32 | -0.09 | -23.08% | 27 | 2,434 | 42.58% |
| GOOGL230915P00082000 | 2023-05-31 10:10AM EDT | 82.00 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 139 | 1,067 | 42.19% |
| GOOGL230915P00082500 | 2023-05-31 10:17AM EDT | 82.50 | 0.34 | 0.33 | 0.36 | 0.00 | - | 20 | 835 | 41.85% |
| GOOGL230915P00083000 | 2023-05-22 3:43PM EDT | 83.00 | 0.37 | 0.35 | 0.38 | 0.00 | - | 70 | 1,047 | 41.75% |
| GOOGL230915P00084000 | 2023-05-31 12:08PM EDT | 84.00 | 0.40 | 0.38 | 0.41 | -0.16 | -28.57% | 10 | 801 | 41.26% |
| GOOGL230915P00085000 | 2023-05-31 2:19PM EDT | 85.00 | 0.43 | 0.41 | 0.45 | -0.07 | -14.00% | 6 | 8,028 | 40.92% |
| GOOGL230915P00086000 | 2023-05-26 11:32AM EDT | 86.00 | 0.51 | 0.45 | 0.49 | 0.00 | - | 4 | 1,298 | 40.53% |
| GOOGL230915P00087000 | 2023-05-30 1:31PM EDT | 87.00 | 0.52 | 0.00 | 0.53 | 0.00 | - | 2 | 1,064 | 40.09% |
| GOOGL230915P00087500 | 2023-05-26 12:09PM EDT | 87.50 | 0.55 | 0.51 | 0.55 | 0.00 | - | 2 | 2,818 | 39.84% |
| GOOGL230915P00088000 | 2023-05-30 9:34AM EDT | 88.00 | 0.57 | 0.53 | 0.57 | 0.00 | - | 20 | 4,079 | 39.60% |
| GOOGL230915P00089000 | 2023-05-22 3:43PM EDT | 89.00 | 0.61 | 0.57 | 0.61 | 0.00 | - | 57 | 3,382 | 39.06% |
| GOOGL230915P00090000 | 2023-05-31 1:28PM EDT | 90.00 | 0.63 | 0.62 | 0.67 | -0.07 | -10.00% | 8 | 18,344 | 38.77% |
| GOOGL230915P00091000 | 2023-05-26 12:42PM EDT | 91.00 | 0.72 | 0.68 | 0.72 | 0.00 | - | 1 | 1,747 | 38.31% |
| GOOGL230915P00092000 | 2023-05-31 2:58PM EDT | 92.00 | 0.73 | 0.73 | 0.78 | -0.14 | -16.09% | 10 | 2,814 | 37.92% |
| GOOGL230915P00092500 | 2023-05-30 3:47PM EDT | 92.50 | 0.76 | 0.76 | 0.81 | 0.00 | - | 6 | 693 | 37.70% |
| GOOGL230915P00093000 | 2023-05-31 3:39PM EDT | 93.00 | 0.78 | 0.80 | 0.84 | -0.20 | -20.41% | 11 | 3,281 | 37.46% |
| GOOGL230915P00094000 | 2023-05-31 2:58PM EDT | 94.00 | 0.86 | 0.87 | 0.91 | -0.05 | -5.49% | 10 | 2,547 | 37.09% |
| GOOGL230915P00095000 | 2023-05-31 1:23PM EDT | 95.00 | 0.93 | 0.93 | 0.99 | -0.06 | -6.06% | 12 | 5,029 | 36.74% |
| GOOGL230915P00096000 | 2023-05-30 2:40PM EDT | 96.00 | 1.02 | 1.02 | 1.06 | +0.01 | +0.99% | 10 | 1,561 | 36.27% |
| GOOGL230915P00097000 | 2023-05-31 3:00PM EDT | 97.00 | 1.09 | 0.95 | 1.15 | -0.01 | -0.91% | 12 | 2,141 | 35.93% |
| GOOGL230915P00097500 | 2023-05-31 10:07AM EDT | 97.50 | 1.11 | 1.14 | 1.19 | 0.00 | - | 16 | 1,795 | 35.69% |
| GOOGL230915P00098000 | 2023-05-31 3:45PM EDT | 98.00 | 1.15 | 1.18 | 1.23 | -0.03 | -2.54% | 14 | 1,506 | 35.45% |
| GOOGL230915P00099000 | 2023-05-31 9:30AM EDT | 99.00 | 1.35 | 0.80 | 1.34 | -0.04 | -2.88% | 1 | 5,133 | 35.16% |
| GOOGL230915P00100000 | 2023-05-31 3:55PM EDT | 100.00 | 1.42 | 1.37 | 1.44 | +0.02 | +1.43% | 61 | 8,223 | 34.74% |
| GOOGL230915P00102500 | 2023-05-31 11:05AM EDT | 102.50 | 1.73 | 1.67 | 1.74 | +0.10 | +6.13% | 11 | 8,067 | 33.81% |
| GOOGL230915P00105000 | 2023-05-31 3:39PM EDT | 105.00 | 1.96 | 1.75 | 2.75 | -0.01 | -0.51% | 122 | 8,528 | 36.71% |
| GOOGL230915P00107500 | 2023-05-31 2:47PM EDT | 107.50 | 2.41 | 2.44 | 2.50 | +0.01 | +0.42% | 8 | 4,043 | 31.95% |
| GOOGL230915P00110000 | 2023-05-31 3:13PM EDT | 110.00 | 2.83 | 2.92 | 3.05 | -0.03 | -1.05% | 645 | 8,456 | 31.35% |
| GOOGL230915P00112500 | 2023-05-31 3:15PM EDT | 112.50 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 83 | 1,439 | 30.35% |
| GOOGL230915P00115000 | 2023-05-31 3:29PM EDT | 115.00 | 4.11 | 4.15 | 4.30 | +0.07 | +1.73% | 102 | 2,056 | 29.61% |
| GOOGL230915P00117500 | 2023-05-31 3:50PM EDT | 117.50 | 4.80 | 3.65 | 5.10 | +0.05 | +1.05% | 59 | 1,507 | 28.86% |
| GOOGL230915P00120000 | 2023-05-31 10:33AM EDT | 120.00 | 5.77 | 5.80 | 5.95 | +0.15 | +2.67% | 42 | 2,491 | 27.84% |
| GOOGL230915P00122500 | 2023-05-31 3:50PM EDT | 122.50 | 6.65 | 6.85 | 8.45 | 0.00 | - | 30 | 1,454 | 32.63% |
| GOOGL230915P00125000 | 2023-05-31 3:56PM EDT | 125.00 | 8.25 | 7.05 | 9.15 | +0.50 | +6.45% | 25 | 1,039 | 30.08% |
| GOOGL230915P00127500 | 2023-05-30 3:47PM EDT | 127.50 | 9.50 | 9.15 | 10.50 | +0.45 | +4.97% | 15 | 259 | 29.52% |
| GOOGL230915P00130000 | 2023-05-30 2:52PM EDT | 130.00 | 10.25 | 10.75 | 12.60 | 0.00 | - | 8 | 388 | 31.43% |
| GOOGL230915P00132500 | 2023-05-30 2:32PM EDT | 132.50 | 12.15 | 12.10 | 12.65 | 0.00 | - | 6 | 12 | 24.60% |
| GOOGL230915P00135000 | 2023-05-23 2:01PM EDT | 135.00 | 14.10 | 13.95 | 14.65 | 0.00 | - | 2 | 23 | 25.07% |
| GOOGL230915P00137500 | 2023-05-22 10:10AM EDT | 137.50 | 13.88 | 15.65 | 16.65 | 0.00 | - | 638 | 319 | 25.12% |
| GOOGL230915P00140000 | 2023-05-23 11:11AM EDT | 140.00 | 17.33 | 17.50 | 19.00 | 0.00 | - | 1 | 12 | 26.60% |
| GOOGL230915P00142500 | 2023-05-25 9:36AM EDT | 142.50 | 19.30 | 19.25 | 21.35 | 0.00 | - | 1 | 1 | 27.91% |
| GOOGL230915P00145000 | 2023-02-08 11:38AM EDT | 145.00 | 44.82 | 52.25 | 53.65 | 0.00 | - | 4 | 0 | 145.51% |
| GOOGL230915P00147500 | 2023-03-28 9:50AM EDT | 147.50 | 47.00 | 39.25 | 41.10 | 0.00 | - | 1 | 0 | 90.28% |
| GOOGL230915P00150000 | 2023-05-18 2:33PM EDT | 150.00 | 27.63 | 25.25 | 29.05 | 0.00 | - | 5 | 0 | 34.96% |
| GOOGL230915P00152500 | 2022-09-21 3:43PM EDT | 152.50 | 53.40 | 50.75 | 51.90 | 0.00 | - | 150 | 0 | 118.48% |
| GOOGL230915P00155000 | 2022-12-12 10:55AM EDT | 155.00 | 61.65 | 62.95 | 64.15 | 0.00 | - | 1 | 0 | 157.63% |
| GOOGL230915P00157500 | 2023-02-08 11:38AM EDT | 157.50 | 57.40 | 64.75 | 66.15 | 0.00 | - | 2 | 0 | 157.62% |
| GOOGL230915P00160000 | 2023-05-15 10:16AM EDT | 160.00 | 43.00 | 35.15 | 39.25 | 0.00 | - | 3 | 0 | 43.26% |
| GOOGL230915P00162500 | 2022-08-15 12:03AM EDT | 162.50 | 46.67 | 44.00 | 64.00 | 0.00 | - | - | - | 99.60% |
| GOOGL230915P00165000 | 2023-05-24 11:40AM EDT | 165.00 | 44.14 | 40.20 | 44.20 | 0.00 | - | 1 | 0 | 46.19% |
| GOOGL230915P00167500 | 2022-10-07 12:57PM EDT | 167.50 | 68.55 | 80.20 | 81.70 | 0.00 | - | 4 | 0 | 187.13% |
| GOOGL230915P00170000 | 2023-05-22 10:13AM EDT | 170.00 | 44.80 | 45.10 | 49.30 | 0.00 | - | 1 | 0 | 49.93% |
| GOOGL230915P00175000 | 2023-02-23 3:21PM EDT | 175.00 | 84.12 | 68.60 | 70.65 | 0.00 | - | 2 | 0 | 121.55% |
| GOOGL230915P00180000 | 2023-02-09 3:14PM EDT | 180.00 | 85.32 | 89.00 | 90.25 | 0.00 | - | 2 | 0 | 182.02% |
| GOOGL230915P00185000 | 2023-02-23 3:23PM EDT | 185.00 | 94.24 | 78.55 | 80.70 | 0.00 | - | 6 | 0 | 128.64% |
| GOOGL230915P00195000 | 2023-03-03 10:55AM EDT | 195.00 | 101.83 | 89.00 | 93.75 | 0.00 | - | 12 | 0 | 141.92% |
| GOOGL230915P00200000 | 2022-12-30 1:06PM EDT | 200.00 | 112.85 | 99.90 | 101.20 | 0.00 | - | 4 | 0 | 160.97% |
| GOOGL230915P00220000 | 2022-11-22 2:04PM EDT | 220.00 | 123.79 | 130.90 | 134.30 | 0.00 | - | 2 | 0 | 217.80% |
| GOOGL230915P00225000 | 2023-02-21 1:37PM EDT | 225.00 | 133.10 | 117.85 | 120.65 | 0.00 | - | 1 | 0 | 150.33% |
| GOOGL230915P01040000 | 2022-07-13 12:33PM EDT | 1,040.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| GOOGL230915P01060000 | 2022-07-07 10:42AM EDT | 1,060.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01200000 | 2022-07-14 10:10AM EDT | 1,200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230915P01250000 | 2022-07-15 11:57AM EDT | 1,250.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230915P01300000 | 2022-06-16 12:44PM EDT | 1,300.00 | 48.00 | 29.50 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01320000 | 2022-06-28 12:20PM EDT | 1,320.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230915P01350000 | 2022-05-24 2:58PM EDT | 1,350.00 | 56.70 | 36.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01400000 | 2022-07-15 10:29AM EDT | 1,400.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230915P01500000 | 2022-06-02 3:28PM EDT | 1,500.00 | 55.00 | 64.00 | 74.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230915P01560000 | 2022-06-27 12:17PM EDT | 1,560.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| GOOGL230915P01580000 | 2022-07-15 9:38AM EDT | 1,580.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GOOGL230915P01600000 | 2022-07-15 2:38PM EDT | 1,600.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230915P01700000 | 2022-06-27 12:18PM EDT | 1,700.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01750000 | 2022-06-09 3:27PM EDT | 1,750.00 | 102.00 | 87.40 | 95.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915P01800000 | 2022-06-29 9:34AM EDT | 1,800.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230915P01820000 | 2022-07-05 10:54AM EDT | 1,820.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230915P01900000 | 2022-06-03 3:51PM EDT | 1,900.00 | 147.62 | 161.50 | 175.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P01940000 | 2022-06-03 1:33PM EDT | 1,940.00 | 160.95 | 174.00 | 189.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P01950000 | 2022-06-24 11:55AM EDT | 1,950.00 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230915P01960000 | 2022-06-03 1:33PM EDT | 1,960.00 | 167.40 | 183.00 | 197.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P02000000 | 2022-07-15 10:39AM EDT | 2,000.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOGL230915P02050000 | 2022-07-15 10:10AM EDT | 2,050.00 | 202.09 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230915P02100000 | 2022-07-15 12:43PM EDT | 2,100.00 | 222.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| GOOGL230915P02150000 | 2022-07-01 11:32AM EDT | 2,150.00 | 279.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P02200000 | 2022-07-07 11:03AM EDT | 2,200.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| GOOGL230915P02250000 | 2022-07-01 10:15AM EDT | 2,250.00 | 326.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02300000 | 2022-07-01 2:36PM EDT | 2,300.00 | 352.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOGL230915P02350000 | 2022-06-29 10:13AM EDT | 2,350.00 | 333.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230915P02400000 | 2022-06-22 12:33PM EDT | 2,400.00 | 369.61 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02450000 | 2022-07-01 12:20PM EDT | 2,450.00 | 448.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02500000 | 2022-07-11 10:11AM EDT | 2,500.00 | 384.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL230915P02550000 | 2022-06-08 2:05PM EDT | 2,550.00 | 410.00 | 378.30 | 395.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915P02600000 | 2022-06-21 11:09AM EDT | 2,600.00 | 490.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P02650000 | 2022-07-01 2:25PM EDT | 2,650.00 | 583.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL230915P02700000 | 2022-06-29 1:22PM EDT | 2,700.00 | 575.59 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GOOGL230915P02750000 | 2022-07-01 10:15AM EDT | 2,750.00 | 658.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P02800000 | 2022-06-30 12:59PM EDT | 2,800.00 | 663.68 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL230915P02850000 | 2022-06-29 1:23PM EDT | 2,850.00 | 692.22 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL230915P02900000 | 2022-07-01 10:18AM EDT | 2,900.00 | 785.97 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230915P02950000 | 2022-06-10 11:35AM EDT | 2,950.00 | 789.07 | 643.00 | 661.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL230915P03000000 | 2022-07-01 2:36PM EDT | 3,000.00 | 869.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P03050000 | 2022-06-09 10:08AM EDT | 3,050.00 | 763.20 | 720.50 | 738.50 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915P03100000 | 2022-07-14 11:30AM EDT | 3,100.00 | 924.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P03150000 | 2022-06-08 1:30PM EDT | 3,150.00 | 850.71 | 802.00 | 820.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915P03200000 | 2022-06-08 1:54PM EDT | 3,200.00 | 894.08 | 844.00 | 862.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230915P03250000 | 2022-06-08 2:05PM EDT | 3,250.00 | 933.49 | 888.00 | 906.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P03300000 | 2022-06-22 1:32PM EDT | 3,300.00 | 1,055.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.