GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230915C000075002023-05-17 2:04PM EDT7.50114.02113.40117.400.00-1366190.63%
GOOGL230915C000100002023-05-12 9:40AM EDT10.00107.01110.85115.000.00-2190182.03%
GOOGL230915C000125002023-03-24 2:20PM EDT12.5092.8592.0094.200.00-4540.00%
GOOGL230915C000150002023-03-13 2:09PM EDT15.0077.3088.8091.050.00-12530.00%
GOOGL230915C000175002023-03-24 2:20PM EDT17.5087.9587.1089.300.00-2530.00%
GOOGL230915C000200002023-03-13 2:08PM EDT20.0072.4584.0586.000.00-2320.00%
GOOGL230915C000225002023-03-06 3:49PM EDT22.5073.4583.3585.150.00--90.00%
GOOGL230915C000250002023-04-10 12:34PM EDT25.0080.8186.1588.000.00-2310.00%
GOOGL230915C000300002023-03-21 3:52PM EDT30.0075.8074.9577.000.00-190.00%
GOOGL230915C000350002023-03-08 1:26PM EDT35.0061.5573.1075.300.00--630.00%
GOOGL230915C000400002023-05-25 2:30PM EDT40.0084.2481.3585.450.00-116112.50%
GOOGL230915C000450002023-05-16 11:04AM EDT45.0075.0076.4580.550.00-5261104.79%
GOOGL230915C000500002023-05-25 2:30PM EDT50.0074.4471.5575.600.00-153596.78%
GOOGL230915C000520002023-04-06 2:14PM EDT52.0058.0052.4556.300.00-11,8980.00%
GOOGL230915C000530002023-03-08 1:53PM EDT53.0043.9955.5558.050.00-21,6660.00%
GOOGL230915C000540002023-03-21 11:04AM EDT54.0049.9551.6552.700.00-85180.00%
GOOGL230915C000550002023-05-12 2:40PM EDT55.0062.3566.6070.700.00-322089.31%
GOOGL230915C000560002023-03-21 11:05AM EDT56.0048.0249.7550.700.00-6890.00%
GOOGL230915C000570002023-02-21 4:35PM EDT57.0037.6048.7551.600.00-20600.00%
GOOGL230915C000575002023-03-22 10:26AM EDT57.5049.0349.0050.550.00-61340.00%
GOOGL230915C000580002023-03-22 10:40AM EDT58.0048.6148.6050.050.00-50350.00%
GOOGL230915C000590002023-03-22 3:30PM EDT59.0048.4046.7048.750.00-1621340.00%
GOOGL230915C000600002023-05-24 11:02AM EDT60.0061.2061.7065.800.00-317582.76%
GOOGL230915C000610002023-03-06 11:30AM EDT61.0036.6645.9047.750.00-2501460.00%
GOOGL230915C000620002023-03-10 12:17PM EDT62.0032.6946.8049.650.00-4680.00%
GOOGL230915C000625002023-04-12 3:00PM EDT62.5044.0254.4557.550.00-2590.00%
GOOGL230915C000630002023-03-13 10:50AM EDT63.0030.7242.3045.350.00-4360.00%
GOOGL230915C000640002023-03-22 10:17AM EDT64.0042.6541.4043.900.00-201850.00%
GOOGL230915C000650002023-05-25 1:18PM EDT65.0059.9356.8061.000.00-125877.32%
GOOGL230915C000660002023-03-10 12:17PM EDT66.0028.8242.9545.950.00-2470.00%
GOOGL230915C000670002023-04-12 3:02PM EDT67.0039.8550.0553.150.00-43720.00%
GOOGL230915C000675002023-04-12 3:07PM EDT67.5039.4349.7052.550.00-2042250.00%
GOOGL230915C000680002023-04-12 3:07PM EDT68.0038.9049.2552.000.00-48790.00%
GOOGL230915C000690002023-04-12 2:57PM EDT69.0037.9848.4051.050.00-2620.00%
GOOGL230915C000700002023-05-26 2:42PM EDT70.0055.9052.0056.050.00-1001,02671.48%
GOOGL230915C000710002023-04-27 1:05PM EDT71.0038.8453.2556.750.00-56592.07%
GOOGL230915C000720002023-05-04 10:37AM EDT72.0034.1550.0054.100.00-45768.85%
GOOGL230915C000725002023-04-12 3:46PM EDT72.5035.7944.6048.050.00-32730.00%
GOOGL230915C000730002023-04-12 2:54PM EDT73.0034.1644.5547.100.00-50680.00%
GOOGL230915C000740002023-04-14 2:39PM EDT74.0036.6743.6046.200.00-41540.00%
GOOGL230915C000750002023-05-19 2:34PM EDT75.0049.0247.1051.200.00-13025665.77%
GOOGL230915C000760002023-04-18 10:59AM EDT76.0031.6746.6050.150.00-43567.07%
GOOGL230915C000770002023-05-10 2:24PM EDT77.0036.0045.2049.200.00-112163.53%
GOOGL230915C000775002023-04-25 12:42PM EDT77.5030.5746.9549.500.00-212478.15%
GOOGL230915C000780002023-05-04 11:09AM EDT78.0029.2544.2548.250.00-619362.70%
GOOGL230915C000790002023-05-11 10:59AM EDT79.0039.8043.3047.300.00-226361.84%
GOOGL230915C000800002023-05-31 12:38PM EDT80.0045.4542.3546.35-0.05-0.11%134360.99%
GOOGL230915C000810002023-05-04 11:09AM EDT81.0026.6041.3045.400.00-624459.57%
GOOGL230915C000820002023-05-18 9:48AM EDT82.0043.0040.3544.45+2.00+4.88%613958.72%
GOOGL230915C000825002023-04-21 12:50PM EDT82.5026.1040.1544.050.00-112660.05%
GOOGL230915C000830002023-05-11 3:48PM EDT83.0035.8039.5543.350.00-160157.84%
GOOGL230915C000840002023-05-16 2:59PM EDT84.0038.0738.5042.500.00-122156.96%
GOOGL230915C000850002023-05-30 1:14PM EDT85.0040.4337.6041.500.00-144956.06%
GOOGL230915C000860002023-05-25 9:36AM EDT86.0039.9836.5540.650.00-134555.15%
GOOGL230915C000870002023-05-18 10:08AM EDT87.0036.3535.6039.700.00-133654.24%
GOOGL230915C000875002023-05-26 10:39AM EDT87.5039.0435.2039.200.00-24043354.00%
GOOGL230915C000880002023-05-26 1:06PM EDT88.0038.6034.7538.750.00-1025853.76%
GOOGL230915C000890002023-05-25 10:15AM EDT89.0036.3033.8037.200.00-126050.20%
GOOGL230915C000900002023-05-31 12:12PM EDT90.0035.5033.9036.55-0.10-0.28%102,86454.83%
GOOGL230915C000910002023-05-26 12:45PM EDT91.0036.2032.2035.800.00-147651.69%
GOOGL230915C000920002023-05-24 2:00PM EDT92.0031.3031.1534.350.00-140159.85%
GOOGL230915C000925002023-05-30 12:43PM EDT92.5034.0031.2033.750.00-342658.44%
GOOGL230915C000930002023-05-15 2:54PM EDT93.0025.6531.0533.200.00-3170857.35%
GOOGL230915C000940002023-05-26 11:42AM EDT94.0032.6029.8533.000.00-960350.66%
GOOGL230915C000950002023-05-26 11:09AM EDT95.0031.9728.4032.250.00-1021,38260.78%
GOOGL230915C000960002023-05-26 11:33AM EDT96.0031.0028.8031.400.00-166352.26%
GOOGL230915C000970002023-05-30 1:24PM EDT97.0029.0027.2530.500.00-62,38359.05%
GOOGL230915C000975002023-05-30 9:35AM EDT97.5029.5326.3529.950.00-258357.97%
GOOGL230915C000980002023-05-30 9:35AM EDT98.0029.2126.1529.450.00-286757.19%
GOOGL230915C000990002023-05-30 1:46PM EDT99.0027.0026.0527.700.00-31,27051.42%
GOOGL230915C001000002023-05-31 3:59PM EDT100.0025.1525.4526.85-1.20-4.55%166,69150.76%
GOOGL230915C001025002023-05-30 3:47PM EDT102.5024.8022.9524.600.00-28,22148.33%
GOOGL230915C001050002023-05-31 3:23PM EDT105.0021.9021.3522.20-0.45-2.01%33,50345.06%
GOOGL230915C001075002023-05-31 9:50AM EDT107.5020.3518.3020.45-0.10-0.49%15,78344.84%
GOOGL230915C001100002023-05-31 3:18PM EDT110.0017.6216.7018.15-0.93-5.01%128,27741.80%
GOOGL230915C001125002023-05-31 3:19PM EDT112.5016.0015.3516.45-0.27-1.66%233,75641.24%
GOOGL230915C001150002023-05-31 3:54PM EDT115.0013.7213.7514.70-0.95-6.48%1256,94440.14%
GOOGL230915C001175002023-05-31 9:57AM EDT117.5012.2011.8512.30-0.85-6.51%54,85336.16%
GOOGL230915C001200002023-05-31 3:42PM EDT120.0011.009.6511.75-0.30-2.65%15012,70239.15%
GOOGL230915C001225002023-05-31 3:59PM EDT122.509.059.0510.25-0.75-7.65%792,79338.04%
GOOGL230915C001250002023-05-31 3:50PM EDT125.008.007.009.00-0.25-3.03%329,57637.53%
GOOGL230915C001275002023-05-31 3:59PM EDT127.506.586.558.40-0.52-7.32%1066,65339.10%
GOOGL230915C001300002023-05-31 3:45PM EDT130.005.404.705.60-0.45-7.69%9715,37031.92%
GOOGL230915C001325002023-05-31 12:52PM EDT132.504.604.455.75-0.35-7.07%564,23935.68%
GOOGL230915C001350002023-05-31 3:47PM EDT135.004.003.703.85-0.25-5.88%607,38630.88%
GOOGL230915C001375002023-05-31 2:43PM EDT137.503.103.053.20-0.50-13.89%216,02730.68%
GOOGL230915C001400002023-05-31 3:04PM EDT140.002.492.353.40-0.24-8.79%725,93834.05%
GOOGL230915C001425002023-05-31 9:31AM EDT142.502.092.013.00-0.15-6.70%281,44634.51%
GOOGL230915C001450002023-05-31 1:07PM EDT145.001.621.422.00-0.28-14.74%173,73331.50%
GOOGL230915C001475002023-05-31 3:56PM EDT147.501.311.321.40-0.16-10.88%231,00329.83%
GOOGL230915C001500002023-05-31 3:56PM EDT150.001.061.072.10-0.13-10.92%1059,40635.99%
GOOGL230915C001525002023-05-30 2:21PM EDT152.500.930.000.940.00-457629.93%
GOOGL230915C001550002023-05-31 3:49PM EDT155.000.810.721.26+0.05+6.58%41,22034.07%
GOOGL230915C001575002023-05-30 2:23PM EDT157.500.640.590.650.00-81,40730.32%
GOOGL230915C001600002023-05-30 1:59PM EDT160.000.520.420.550.00-2535,02930.64%
GOOGL230915C001625002023-05-31 2:34PM EDT162.500.460.420.46+0.05+12.20%15023730.86%
GOOGL230915C001650002023-05-30 1:59PM EDT165.000.410.360.39+0.04+10.81%131,18231.15%
GOOGL230915C001675002023-05-26 3:58PM EDT167.500.400.310.340.00-185131.59%
GOOGL230915C001700002023-05-30 12:06PM EDT170.000.310.060.300.00-31,49632.08%
GOOGL230915C001750002023-05-31 11:29AM EDT175.000.230.210.25-0.02-8.00%57,17133.35%
GOOGL230915C001800002023-05-30 11:40AM EDT180.000.200.170.200.00-11,13034.28%
GOOGL230915C001850002023-05-30 10:30AM EDT185.000.170.140.170.00-112535.45%
GOOGL230915C001900002023-05-25 3:02PM EDT190.000.150.110.150.00-1525036.67%
GOOGL230915C001950002023-05-18 11:44AM EDT195.000.080.090.120.00-20845637.40%
GOOGL230915C002000002023-05-31 12:22PM EDT200.000.090.070.11-0.01-10.00%101,36338.67%
GOOGL230915C002050002023-05-16 11:19AM EDT205.000.050.062.210.00-143558.72%
GOOGL230915C002100002023-05-24 9:46AM EDT210.000.050.050.700.00-149855.32%
GOOGL230915C002150002023-05-19 10:09AM EDT215.000.060.042.190.00-126362.50%
GOOGL230915C002200002023-05-30 1:58PM EDT220.000.050.031.550.00-557060.30%
GOOGL230915C002250002023-05-31 1:24PM EDT225.000.040.030.060.00-102,24143.26%
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--211,012.40%
GOOGL230915C032500002022-06-07 1:43PM EDT3,250.0098.83102.00110.000.00--3785.60%
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
GOOGL230915P000075002023-01-26 10:55AM EDT7.500.010.000.020.00-1201171.88%
GOOGL230915P000100002023-03-15 11:43AM EDT10.000.010.000.010.00-1201143.75%
GOOGL230915P000125002023-01-26 10:55AM EDT12.500.010.000.200.00--97177.73%
GOOGL230915P000150002023-03-17 9:30AM EDT15.000.010.000.010.00-40157121.88%
GOOGL230915P000175002023-02-09 3:26PM EDT17.500.010.000.030.00--10123.44%
GOOGL230915P000225002023-02-09 3:33PM EDT22.500.020.000.030.00--1107.81%
GOOGL230915P000250002023-04-10 12:31PM EDT25.000.010.000.010.00-12290.63%
GOOGL230915P000300002023-02-23 1:01PM EDT30.000.030.003.350.00-2047176.95%
GOOGL230915P000350002023-04-05 2:21PM EDT35.000.010.000.010.00-360071.88%
GOOGL230915P000400002023-05-17 3:04PM EDT40.000.010.000.010.00-11,23065.63%
GOOGL230915P000450002023-05-25 12:57PM EDT45.000.010.000.010.00-302,78059.38%
GOOGL230915P000500002023-05-16 11:58AM EDT50.000.010.011.000.00-31,28190.97%
GOOGL230915P000520002023-05-25 12:57PM EDT52.000.040.000.040.00-3010,06257.03%
GOOGL230915P000530002023-05-16 1:41PM EDT53.000.030.010.040.00-111,97957.03%
GOOGL230915P000540002023-05-19 1:34PM EDT54.000.020.010.040.00-35,89255.86%
GOOGL230915P000550002023-05-30 12:33PM EDT55.000.030.010.040.00-502,50854.69%
GOOGL230915P000560002023-05-26 9:38AM EDT56.000.050.010.040.00-161553.52%
GOOGL230915P000570002023-04-21 1:31PM EDT57.000.150.020.040.00-21,83053.52%
GOOGL230915P000575002023-05-11 11:39AM EDT57.500.060.020.050.00-18642053.91%
GOOGL230915P000580002023-05-10 2:51PM EDT58.000.100.020.050.00-452153.13%
GOOGL230915P000590002023-05-11 11:39AM EDT59.000.070.020.050.00-16178052.15%
GOOGL230915P000600002023-05-18 12:28PM EDT60.000.040.030.060.00-5011,39952.34%
GOOGL230915P000610002023-05-26 3:50PM EDT61.000.060.030.060.00-2659651.37%
GOOGL230915P000620002023-05-19 9:39AM EDT62.000.050.040.070.00-12,70551.37%
GOOGL230915P000625002023-05-16 10:29AM EDT62.500.100.040.070.00-61,59950.78%
GOOGL230915P000630002023-05-22 9:53AM EDT63.000.050.040.070.00-12,00850.39%
GOOGL230915P000640002023-05-17 12:40PM EDT64.000.100.050.080.00-11,21650.20%
GOOGL230915P000650002023-05-22 2:30PM EDT65.000.050.060.090.00-28,11950.00%
GOOGL230915P000660002023-05-18 11:39AM EDT66.000.090.070.090.00-21,02150.00%
GOOGL230915P000670002023-05-24 9:30AM EDT67.000.110.070.100.00-187549.61%
GOOGL230915P000675002023-05-22 9:57AM EDT67.500.070.080.110.00-2,1002,31549.71%
GOOGL230915P000680002023-05-19 9:33AM EDT68.000.100.080.110.00-239849.12%
GOOGL230915P000690002023-05-24 11:16AM EDT69.000.190.090.120.00-101,35748.63%
GOOGL230915P000700002023-05-30 11:45AM EDT70.000.120.110.130.00-22,99848.05%
GOOGL230915P000710002023-05-22 3:48PM EDT71.000.130.110.140.00-141,59947.46%
GOOGL230915P000720002023-05-26 3:38PM EDT72.000.150.120.150.00-336846.88%
GOOGL230915P000725002023-05-26 10:57AM EDT72.500.170.130.160.00-292946.78%
GOOGL230915P000730002023-05-31 10:35AM EDT73.000.160.140.17-0.09-36.00%155846.58%
GOOGL230915P000740002023-05-16 3:08PM EDT74.000.300.150.180.00-11,19545.90%
GOOGL230915P000750002023-05-31 9:45AM EDT75.000.190.170.20-0.02-9.52%16,12145.61%
GOOGL230915P000760002023-05-22 3:48PM EDT76.000.210.190.210.00-594,14944.82%
GOOGL230915P000770002023-05-23 11:46AM EDT77.000.240.200.240.00-12,18944.73%
GOOGL230915P000775002023-05-19 10:05AM EDT77.500.250.210.250.00-51,25744.48%
GOOGL230915P000780002023-05-30 10:08AM EDT78.000.260.220.250.00-169043.95%
GOOGL230915P000790002023-05-25 3:37PM EDT79.000.340.000.280.00-11,98143.70%
GOOGL230915P000800002023-05-26 11:48AM EDT80.000.300.270.300.00-16,74843.16%
GOOGL230915P000810002023-05-31 1:30PM EDT81.000.300.290.32-0.09-23.08%272,43442.58%
GOOGL230915P000820002023-05-31 10:10AM EDT82.000.330.320.35-0.01-2.94%1391,06742.19%
GOOGL230915P000825002023-05-31 10:17AM EDT82.500.340.330.360.00-2083541.85%
GOOGL230915P000830002023-05-22 3:43PM EDT83.000.370.350.380.00-701,04741.75%
GOOGL230915P000840002023-05-31 12:08PM EDT84.000.400.380.41-0.16-28.57%1080141.26%
GOOGL230915P000850002023-05-31 2:19PM EDT85.000.430.410.45-0.07-14.00%68,02840.92%
GOOGL230915P000860002023-05-26 11:32AM EDT86.000.510.450.490.00-41,29840.53%
GOOGL230915P000870002023-05-30 1:31PM EDT87.000.520.000.530.00-21,06440.09%
GOOGL230915P000875002023-05-26 12:09PM EDT87.500.550.510.550.00-22,81839.84%
GOOGL230915P000880002023-05-30 9:34AM EDT88.000.570.530.570.00-204,07939.60%
GOOGL230915P000890002023-05-22 3:43PM EDT89.000.610.570.610.00-573,38239.06%
GOOGL230915P000900002023-05-31 1:28PM EDT90.000.630.620.67-0.07-10.00%818,34438.77%
GOOGL230915P000910002023-05-26 12:42PM EDT91.000.720.680.720.00-11,74738.31%
GOOGL230915P000920002023-05-31 2:58PM EDT92.000.730.730.78-0.14-16.09%102,81437.92%
GOOGL230915P000925002023-05-30 3:47PM EDT92.500.760.760.810.00-669337.70%
GOOGL230915P000930002023-05-31 3:39PM EDT93.000.780.800.84-0.20-20.41%113,28137.46%
GOOGL230915P000940002023-05-31 2:58PM EDT94.000.860.870.91-0.05-5.49%102,54737.09%
GOOGL230915P000950002023-05-31 1:23PM EDT95.000.930.930.99-0.06-6.06%125,02936.74%
GOOGL230915P000960002023-05-30 2:40PM EDT96.001.021.021.06+0.01+0.99%101,56136.27%
GOOGL230915P000970002023-05-31 3:00PM EDT97.001.090.951.15-0.01-0.91%122,14135.93%
GOOGL230915P000975002023-05-31 10:07AM EDT97.501.111.141.190.00-161,79535.69%
GOOGL230915P000980002023-05-31 3:45PM EDT98.001.151.181.23-0.03-2.54%141,50635.45%
GOOGL230915P000990002023-05-31 9:30AM EDT99.001.350.801.34-0.04-2.88%15,13335.16%
GOOGL230915P001000002023-05-31 3:55PM EDT100.001.421.371.44+0.02+1.43%618,22334.74%
GOOGL230915P001025002023-05-31 11:05AM EDT102.501.731.671.74+0.10+6.13%118,06733.81%
GOOGL230915P001050002023-05-31 3:39PM EDT105.001.961.752.75-0.01-0.51%1228,52836.71%
GOOGL230915P001075002023-05-31 2:47PM EDT107.502.412.442.50+0.01+0.42%84,04331.95%
GOOGL230915P001100002023-05-31 3:13PM EDT110.002.832.923.05-0.03-1.05%6458,45631.35%
GOOGL230915P001125002023-05-31 3:15PM EDT112.503.553.503.60+0.10+2.90%831,43930.35%
GOOGL230915P001150002023-05-31 3:29PM EDT115.004.114.154.30+0.07+1.73%1022,05629.61%
GOOGL230915P001175002023-05-31 3:50PM EDT117.504.803.655.10+0.05+1.05%591,50728.86%
GOOGL230915P001200002023-05-31 10:33AM EDT120.005.775.805.95+0.15+2.67%422,49127.84%
GOOGL230915P001225002023-05-31 3:50PM EDT122.506.656.858.450.00-301,45432.63%
GOOGL230915P001250002023-05-31 3:56PM EDT125.008.257.059.15+0.50+6.45%251,03930.08%
GOOGL230915P001275002023-05-30 3:47PM EDT127.509.509.1510.50+0.45+4.97%1525929.52%
GOOGL230915P001300002023-05-30 2:52PM EDT130.0010.2510.7512.600.00-838831.43%
GOOGL230915P001325002023-05-30 2:32PM EDT132.5012.1512.1012.650.00-61224.60%
GOOGL230915P001350002023-05-23 2:01PM EDT135.0014.1013.9514.650.00-22325.07%
GOOGL230915P001375002023-05-22 10:10AM EDT137.5013.8815.6516.650.00-63831925.12%
GOOGL230915P001400002023-05-23 11:11AM EDT140.0017.3317.5019.000.00-11226.60%
GOOGL230915P001425002023-05-25 9:36AM EDT142.5019.3019.2521.350.00-1127.91%
GOOGL230915P001450002023-02-08 11:38AM EDT145.0044.8252.2553.650.00-40145.51%
GOOGL230915P001475002023-03-28 9:50AM EDT147.5047.0039.2541.100.00-1090.28%
GOOGL230915P001500002023-05-18 2:33PM EDT150.0027.6325.2529.050.00-5034.96%
GOOGL230915P001525002022-09-21 3:43PM EDT152.5053.4050.7551.900.00-1500118.48%
GOOGL230915P001550002022-12-12 10:55AM EDT155.0061.6562.9564.150.00-10157.63%
GOOGL230915P001575002023-02-08 11:38AM EDT157.5057.4064.7566.150.00-20157.62%
GOOGL230915P001600002023-05-15 10:16AM EDT160.0043.0035.1539.250.00-3043.26%
GOOGL230915P001625002022-08-15 12:03AM EDT162.5046.6744.0064.000.00---99.60%
GOOGL230915P001650002023-05-24 11:40AM EDT165.0044.1440.2044.200.00-1046.19%
GOOGL230915P001675002022-10-07 12:57PM EDT167.5068.5580.2081.700.00-40187.13%
GOOGL230915P001700002023-05-22 10:13AM EDT170.0044.8045.1049.300.00-1049.93%
GOOGL230915P001750002023-02-23 3:21PM EDT175.0084.1268.6070.650.00-20121.55%
GOOGL230915P001800002023-02-09 3:14PM EDT180.0085.3289.0090.250.00-20182.02%
GOOGL230915P001850002023-02-23 3:23PM EDT185.0094.2478.5580.700.00-60128.64%
GOOGL230915P001950002023-03-03 10:55AM EDT195.00101.8389.0093.750.00-120141.92%
GOOGL230915P002000002022-12-30 1:06PM EDT200.00112.8599.90101.200.00-40160.97%
GOOGL230915P002200002022-11-22 2:04PM EDT220.00123.79130.90134.300.00-20217.80%
GOOGL230915P002250002023-02-21 1:37PM EDT225.00133.10117.85120.650.00-10150.33%
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%