UK markets close in 2 hours 17 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.65-1.77 (-1.82%)
At close: 04:00PM EDT
96.75 +1.10 (+1.15%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240119C000500002022-09-30 3:54PM EDT50.0050.200.000.000.00-91,8490.00%
GOOGL240119C000520002022-09-30 1:56PM EDT52.0049.750.000.000.00-21,2610.00%
GOOGL240119C000530002022-09-27 11:08AM EDT53.0050.950.000.000.00-811930.00%
GOOGL240119C000540002022-09-27 10:58AM EDT54.0049.950.000.000.00-800.00%
GOOGL240119C000550002022-09-27 10:59AM EDT55.0049.350.000.000.00-42190.00%
GOOGL240119C000560002022-09-27 11:11AM EDT56.0048.600.000.000.00-5820.00%
GOOGL240119C000570002022-09-27 11:03AM EDT57.0047.450.000.000.00-5890.00%
GOOGL240119C000580002022-09-16 10:03AM EDT58.0049.130.000.000.00-200.00%
GOOGL240119C000590002022-09-30 2:39PM EDT59.0043.320.000.000.00-2390.00%
GOOGL240119C000600002022-09-30 11:19AM EDT60.0044.600.000.000.00-31710.00%
GOOGL240119C000610002022-08-23 10:53AM EDT61.0058.0944.4545.600.00-28169.71%
GOOGL240119C000620002022-09-13 9:32AM EDT62.0051.370.000.000.00-2240.00%
GOOGL240119C000630002022-09-27 3:22PM EDT63.0041.150.000.000.00-5410.00%
GOOGL240119C000640002022-09-28 3:01PM EDT64.0042.580.000.000.00-11,1430.00%
GOOGL240119C000650002022-09-27 11:09AM EDT65.0041.200.000.000.00-26370.00%
GOOGL240119C000660002022-09-21 2:46PM EDT66.0043.850.000.000.00-11,0850.00%
GOOGL240119C000670002022-09-08 11:39AM EDT67.0048.150.000.000.00-21790.00%
GOOGL240119C000680002022-08-15 12:06AM EDT68.0050.2538.5058.000.00---92.51%
GOOGL240119C000690002022-09-30 9:54AM EDT69.0036.750.000.000.00-52010.00%
GOOGL240119C000700002022-09-23 10:56AM EDT70.0037.290.000.000.00-201830.00%
GOOGL240119C000710002022-09-09 10:30AM EDT71.0045.770.000.000.00-22040.00%
GOOGL240119C000720002022-09-23 10:44AM EDT72.0036.100.000.000.00-13780.00%
GOOGL240119C000730002022-09-09 3:16PM EDT73.0044.880.000.000.00-2764410.00%
GOOGL240119C000740002022-09-26 3:38PM EDT74.0033.650.000.000.00-25020.00%
GOOGL240119C000750002022-09-30 3:14PM EDT75.0031.050.000.000.00-15200.00%
GOOGL240119C000760002022-09-22 12:54PM EDT76.0033.860.000.000.00-32860.00%
GOOGL240119C000770002022-09-20 3:05PM EDT77.0033.800.000.000.00-12210.00%
GOOGL240119C000780002022-09-26 9:45AM EDT78.0031.180.000.000.00-12300.00%
GOOGL240119C000790002022-09-30 12:23PM EDT79.0029.880.000.000.00-22140.00%
GOOGL240119C000800002022-09-30 12:23PM EDT80.0028.320.000.000.00-23080.00%
GOOGL240119C000810002022-09-30 12:23PM EDT81.0027.750.000.000.00-21830.00%
GOOGL240119C000820002022-09-30 2:31PM EDT82.0026.800.000.000.00-300.00%
GOOGL240119C000830002022-09-27 10:10AM EDT83.0027.800.000.000.00-322050.00%
GOOGL240119C000840002022-09-30 10:51AM EDT84.0026.260.000.000.00-200.00%
GOOGL240119C000850002022-09-28 3:44PM EDT85.0027.750.000.000.00-25420.00%
GOOGL240119C000860002022-09-22 11:48AM EDT86.0027.100.000.000.00-31990.00%
GOOGL240119C000870002022-09-16 12:59PM EDT87.0027.700.000.000.00-400.00%
GOOGL240119C000880002022-09-26 1:20PM EDT88.0024.250.000.000.00-558690.00%
GOOGL240119C000890002022-09-30 3:14PM EDT89.0022.000.000.000.00-36110.00%
GOOGL240119C000900002022-09-30 2:28PM EDT90.0021.890.000.000.00-1400.00%
GOOGL240119C000910002022-09-27 10:26AM EDT91.0022.780.000.000.00-25920.00%
GOOGL240119C000920002022-09-19 1:37PM EDT92.0024.350.000.000.00-58820.00%
GOOGL240119C000930002022-09-27 2:22PM EDT93.0020.500.000.000.00-27590.00%
GOOGL240119C000940002022-09-30 10:33AM EDT94.0020.260.000.000.00-21,0550.00%
GOOGL240119C000950002022-09-30 3:50PM EDT95.0018.630.000.000.00-111,7100.00%
GOOGL240119C000960002022-09-29 11:07AM EDT96.0019.000.000.000.00-27210.10%
GOOGL240119C000970002022-09-30 3:44PM EDT97.0017.590.000.000.00-341,1930.39%
GOOGL240119C000980002022-09-30 3:50PM EDT98.0017.130.000.000.00-862,5810.78%
GOOGL240119C000990002022-09-30 3:52PM EDT99.0016.500.000.000.00-21,8240.78%
GOOGL240119C001000002022-09-30 3:57PM EDT100.0015.900.000.000.00-584,5440.78%
GOOGL240119C001025002022-09-30 3:58PM EDT102.5014.730.000.000.00-1352,3001.56%
GOOGL240119C001050002022-09-30 3:29PM EDT105.0014.000.000.000.00-83,9911.56%
GOOGL240119C001075002022-09-30 3:59PM EDT107.5012.700.000.000.00-102,0113.13%
GOOGL240119C001100002022-09-30 3:39PM EDT110.0011.950.000.000.00-244,2943.13%
GOOGL240119C001125002022-09-30 3:38PM EDT112.5011.000.000.000.00-4483,2213.13%
GOOGL240119C001150002022-09-30 3:12PM EDT115.0010.300.000.000.00-885,7533.13%
GOOGL240119C001175002022-09-30 2:35PM EDT117.509.800.000.000.00-2803.13%
GOOGL240119C001200002022-09-30 3:59PM EDT120.009.000.000.000.00-3137,2983.13%
GOOGL240119C001225002022-09-30 3:43PM EDT122.507.800.000.000.00-882,7956.25%
GOOGL240119C001250002022-09-30 3:51PM EDT125.007.300.000.000.00-2108,5326.25%
GOOGL240119C001275002022-09-30 1:55PM EDT127.507.000.000.000.00-195,3806.25%
GOOGL240119C001300002022-09-30 3:59PM EDT130.006.120.000.000.00-665,8876.25%
GOOGL240119C001325002022-09-23 3:43PM EDT132.506.350.000.000.00-192,5296.25%
GOOGL240119C001350002022-09-30 10:57AM EDT135.005.690.000.000.00-287,2736.25%
GOOGL240119C001370002022-09-29 10:58AM EDT137.005.060.000.000.00-61,0296.25%
GOOGL240119C001375002022-09-30 10:19AM EDT137.505.250.000.000.00-44,4666.25%
GOOGL240119C001380002022-09-29 10:07AM EDT138.004.850.000.000.00-105,7276.25%
GOOGL240119C001385002022-09-30 11:01AM EDT138.505.130.000.000.00-21,7926.25%
GOOGL240119C001390002022-09-28 1:49PM EDT139.006.400.000.000.00-207976.25%
GOOGL240119C001395002022-09-30 3:59PM EDT139.504.700.000.000.00-13206.25%
GOOGL240119C001400002022-09-30 3:58PM EDT140.004.450.000.000.00-810,3646.25%
GOOGL240119C001405002022-09-30 3:54PM EDT140.503.950.000.000.00-54876.25%
GOOGL240119C001410002022-09-26 3:39PM EDT141.004.750.000.000.00-58656.25%
GOOGL240119C001415002022-09-30 2:56PM EDT141.504.300.000.000.00-506.25%
GOOGL240119C001420002022-09-28 10:29AM EDT142.004.720.000.000.00-85556.25%
GOOGL240119C001425002022-09-28 9:40AM EDT142.504.450.000.000.00-21,8326.25%
GOOGL240119C001430002022-09-26 12:17PM EDT143.004.350.000.000.00-94086.25%
GOOGL240119C001435002022-09-30 2:56PM EDT143.504.000.000.000.00-27546.25%
GOOGL240119C001440002022-09-30 2:56PM EDT144.004.100.000.000.00-806.25%
GOOGL240119C001445002022-09-30 11:12AM EDT144.504.100.000.000.00-25216.25%
GOOGL240119C001450002022-09-30 3:55PM EDT145.003.940.000.000.00-1034,0436.25%
GOOGL240119C001455002022-09-30 10:10AM EDT145.504.130.000.000.00-601,6626.25%
GOOGL240119C001460002022-09-30 10:10AM EDT146.004.050.000.000.00-603936.25%
GOOGL240119C001465002022-09-29 9:57AM EDT146.503.850.000.000.00-25726.25%
GOOGL240119C001470002022-09-30 2:56PM EDT147.003.600.000.000.00-27706.25%
GOOGL240119C001475002022-09-30 10:03AM EDT147.503.810.000.000.00-21,8426.25%
GOOGL240119C001480002022-09-30 1:24PM EDT148.003.580.000.000.00-2041,7166.25%
GOOGL240119C001485002022-09-30 10:02AM EDT148.503.800.000.000.00-1762,2346.25%
GOOGL240119C001490002022-09-30 1:00PM EDT149.003.460.000.000.00-2006.25%
GOOGL240119C001495002022-09-30 10:12AM EDT149.503.570.000.000.00-483,2696.25%
GOOGL240119C001500002022-09-30 3:58PM EDT150.003.130.000.000.00-14416,0236.25%
GOOGL240119C001525002022-09-30 12:09PM EDT152.503.150.000.000.00-41,5276.25%
GOOGL240119C001550002022-09-29 3:26PM EDT155.002.770.000.000.00-523,0276.25%
GOOGL240119C001575002022-09-30 12:10PM EDT157.502.510.000.000.00-23,5236.25%
GOOGL240119C001600002022-09-30 1:42PM EDT160.002.460.000.000.00-1024,81112.50%
GOOGL240119C001625002022-09-29 11:33AM EDT162.502.150.000.000.00-32,57112.50%
GOOGL240119C001650002022-09-29 10:02AM EDT165.002.120.000.000.00-343,54112.50%
GOOGL240119C001675002022-09-26 3:57PM EDT167.502.070.000.000.00-4012.50%
GOOGL240119C001700002022-09-30 2:56PM EDT170.001.800.000.000.00-1812,25912.50%
GOOGL240119C001725002022-09-30 11:48AM EDT172.501.300.000.000.00-12,08612.50%
GOOGL240119C001750002022-09-30 3:16PM EDT175.001.490.000.000.00-139012.50%
GOOGL240119C001775002022-09-27 2:09PM EDT177.501.540.000.000.00-1,3562,37712.50%
GOOGL240119C001800002022-09-30 11:21AM EDT180.001.490.000.000.00-24,71512.50%
GOOGL240119C001825002022-09-29 1:45PM EDT182.501.180.000.000.00-402,63812.50%
GOOGL240119C001850002022-09-30 9:38AM EDT185.001.250.000.000.00-34,45612.50%
GOOGL240119C001875002022-09-12 11:03AM EDT187.501.700.000.000.00-21,15012.50%
GOOGL240119C001900002022-09-30 2:46PM EDT190.000.950.000.000.00-1046,51612.50%
GOOGL240119C001925002022-09-23 2:06PM EDT192.501.020.000.000.00-843512.50%
GOOGL240119C001950002022-09-30 3:45PM EDT195.000.800.000.000.00-22,05312.50%
GOOGL240119C001975002022-09-20 3:57PM EDT197.501.050.000.000.00-1012.50%
GOOGL240119C002000002022-09-30 12:00PM EDT200.000.800.000.000.00-111,20912.50%
GOOGL240119C002050002022-09-22 9:30AM EDT205.000.800.000.000.00-33,12212.50%
GOOGL240119C002100002022-09-29 10:37AM EDT210.000.730.000.000.00-21,10012.50%
GOOGL240119C002150002022-09-30 11:30AM EDT215.000.800.000.000.00-91,61912.50%
GOOGL240119C002200002022-09-30 2:42PM EDT220.000.500.000.000.00-1309,49512.50%
GOOGL240119C002250002022-09-30 3:53PM EDT225.000.520.000.000.00-622128,51112.50%
GOOGL240119C010000002022-07-12 3:40PM EDT1,000.001,347.790.000.000.00-13950.00%
GOOGL240119C010400002022-07-11 2:53PM EDT1,040.001,357.350.000.000.00-31050.00%
GOOGL240119C010600002022-06-13 11:28AM EDT1,060.001,173.501,257.501,278.000.00-280.00%
GOOGL240119C010800002022-07-06 1:05PM EDT1,080.001,279.360.000.000.00-2850.00%
GOOGL240119C011000002022-07-05 10:59AM EDT1,100.001,163.440.000.000.00-1450.00%
GOOGL240119C012000002022-07-05 10:59AM EDT1,200.001,079.030.000.000.00-1250.00%
GOOGL240119C012200002022-04-26 3:56PM EDT1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012400002022-07-07 9:31AM EDT1,240.001,164.000.000.000.00--150.00%
GOOGL240119C012600002022-07-06 1:05PM EDT1,260.001,125.630.000.000.00--250.00%
GOOGL240119C012800002022-05-27 9:55AM EDT1,280.001,039.001,180.001,198.600.00-1570.00%
GOOGL240119C013000002022-06-16 11:14AM EDT1,300.00975.001,045.001,064.000.00-1310.00%
GOOGL240119C013200002022-04-27 3:35PM EDT1,320.001,073.281,033.001,052.000.00-1540.00%
GOOGL240119C013400002022-04-27 3:35PM EDT1,340.001,056.981,016.501,036.000.00-190.00%
GOOGL240119C013600002022-05-19 12:32PM EDT1,360.001,005.06916.50936.000.00-4160.00%
GOOGL240119C013800002022-05-03 9:30AM EDT1,380.001,075.000.000.000.00-11050.00%
GOOGL240119C014000002022-06-24 2:48PM EDT1,400.001,063.000.000.000.00-1650.00%
GOOGL240119C014200002022-06-02 12:29PM EDT1,420.001,038.00888.50907.000.00-1100.00%
GOOGL240119C014400002022-03-23 1:02PM EDT1,440.001,440.231,083.001,101.000.00-6190.00%
GOOGL240119C014600002022-03-24 3:21PM EDT1,460.001,461.301,067.501,085.500.00-2140.00%
GOOGL240119C014800002022-05-31 3:54PM EDT1,480.00943.50846.00864.500.00-1250.00%
GOOGL240119C015000002022-07-05 2:44PM EDT1,500.00913.670.000.000.00-22650.00%
GOOGL240119C015200002022-06-24 10:17AM EDT1,520.00958.000.000.000.00-11450.00%
GOOGL240119C015400002022-03-24 3:40PM EDT1,540.001,392.831,004.501,022.500.00-1110.00%
GOOGL240119C015600002022-03-23 12:17PM EDT1,560.001,343.19989.001,007.000.00-26120.00%
GOOGL240119C015800002022-03-24 3:09PM EDT1,580.001,354.34973.50991.500.00-2100.00%
GOOGL240119C016000002022-07-08 10:52AM EDT1,600.00935.000.000.000.00-11250.00%
GOOGL240119C016200002022-06-30 10:46AM EDT1,620.00736.650.000.000.00-1350.00%
GOOGL240119C016400002022-06-30 12:51PM EDT1,640.00762.550.000.000.00-13250.00%
GOOGL240119C016600002022-04-20 1:09PM EDT1,660.00785.00713.00731.000.00-180.00%
GOOGL240119C016800002022-06-06 11:39AM EDT1,680.00862.76800.00818.000.00-280.00%
GOOGL240119C017000002022-07-06 3:45PM EDT1,700.00799.200.000.000.00-22950.00%
GOOGL240119C017200002022-06-06 2:41PM EDT1,720.00824.68769.50787.500.00-6140.00%
GOOGL240119C017400002022-07-11 9:44AM EDT1,740.00792.470.000.000.00-12650.00%
GOOGL240119C017600002022-06-09 12:59PM EDT1,760.00809.55826.00844.000.00-1510.00%
GOOGL240119C017800002022-07-06 12:47PM EDT1,780.00721.170.000.000.00-13550.00%
GOOGL240119C018000002022-07-11 12:54PM EDT1,800.00749.450.000.000.00-18250.00%
GOOGL240119C018200002022-06-13 1:53PM EDT1,820.00616.83661.50680.500.00-2310.00%
GOOGL240119C018400002022-06-14 3:39PM EDT1,840.00592.49618.00637.000.00-1440.00%
GOOGL240119C018600002022-07-11 1:51PM EDT1,860.00713.010.000.000.00-33950.00%
GOOGL240119C018800002022-06-23 11:57AM EDT1,880.00624.540.000.000.00-65450.00%
GOOGL240119C019000002022-07-08 1:13PM EDT1,900.00727.150.000.000.00-18350.00%
GOOGL240119C019200002022-06-23 11:49AM EDT1,920.00598.630.000.000.00-63550.00%
GOOGL240119C019400002022-07-06 11:27AM EDT1,940.00611.000.000.000.00-15550.00%
GOOGL240119C019600002022-07-14 2:34PM EDT1,960.00557.840.000.000.00-15150.00%
GOOGL240119C019800002022-07-01 2:09PM EDT1,980.00491.000.000.000.00-34650.00%
GOOGL240119C020000002022-07-08 10:13AM EDT2,000.00655.000.000.000.00-118150.00%
GOOGL240119C020500002022-06-23 11:41AM EDT2,050.00518.560.000.000.00-63350.00%
GOOGL240119C021000002022-07-15 3:56PM EDT2,100.00482.000.000.000.00-516450.00%
GOOGL240119C021500002022-07-15 3:56PM EDT2,150.00455.000.000.000.00-59850.00%
GOOGL240119C022000002022-07-14 10:51AM EDT2,200.00417.770.000.000.00-419850.00%
GOOGL240119C022500002022-07-15 3:57PM EDT2,250.00403.250.000.000.00-416950.00%
GOOGL240119C023000002022-07-15 3:57PM EDT2,300.00379.250.000.000.00-429350.00%
GOOGL240119C023500002022-07-13 12:02PM EDT2,350.00374.700.000.000.00-113350.00%
GOOGL240119C024000002022-07-11 11:45AM EDT2,400.00406.500.000.000.00-125350.00%
GOOGL240119C024500002022-07-14 10:31AM EDT2,450.00294.650.000.000.00-110350.00%
GOOGL240119C025000002022-07-15 3:57PM EDT2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 9:35AM EDT2,550.00282.400.000.000.00-121450.00%
GOOGL240119C026000002022-07-13 2:34PM EDT2,600.00268.550.000.000.00-127650.00%
GOOGL240119C026500002022-07-15 3:52PM EDT2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 9:53AM EDT2,700.00224.080.000.000.00-137150.00%
GOOGL240119C027400002022-07-14 12:45PM EDT2,740.00204.050.000.000.00-17250.00%
GOOGL240119C027500002022-07-13 12:10PM EDT2,750.00225.000.000.000.00-124850.00%
GOOGL240119C027600002022-07-14 12:45PM EDT2,760.00198.460.000.000.00-13450.00%
GOOGL240119C027700002022-07-06 9:30AM EDT2,770.00221.900.000.000.00-11750.00%
GOOGL240119C027800002022-07-07 10:35AM EDT2,780.00249.610.000.000.00-13150.00%
GOOGL240119C027900002022-06-21 12:28PM EDT2,790.00212.610.000.000.00-11050.00%
GOOGL240119C028000002022-07-12 3:11PM EDT2,800.00223.250.000.000.00-642050.00%
GOOGL240119C028100002022-07-07 10:35AM EDT2,810.00240.410.000.000.00-31450.00%
GOOGL240119C028200002022-06-02 3:25PM EDT2,820.00246.15161.50177.500.00-2460.00%
GOOGL240119C028300002022-06-02 3:25PM EDT2,830.00243.49159.00174.000.00-790.00%
GOOGL240119C028400002022-06-02 3:25PM EDT2,840.00239.96156.50172.000.00-6240.00%
GOOGL240119C028500002022-07-13 2:29PM EDT2,850.00190.870.000.000.00-19550.00%
GOOGL240119C028600002022-06-21 2:15PM EDT2,860.00189.740.000.000.00-22050.00%
GOOGL240119C028700002022-06-01 1:38PM EDT2,870.00209.10150.00165.500.00-1210.00%
GOOGL240119C028800002022-06-28 10:12AM EDT2,880.00201.500.000.000.00-21750.00%
GOOGL240119C028900002022-06-13 10:12AM EDT2,890.00166.07189.70203.500.00-1210.00%
GOOGL240119C029000002022-07-05 9:43AM EDT2,900.00135.500.000.000.00-524150.00%
GOOGL240119C029100002022-07-05 9:43AM EDT2,910.00133.500.000.000.00-24150.00%
GOOGL240119C029200002022-04-27 3:20PM EDT2,920.00200.00163.50179.000.00-1120.00%
GOOGL240119C029300002022-07-15 12:54PM EDT2,930.00161.600.000.000.00-22150.00%
GOOGL240119C029400002022-05-20 11:23AM EDT2,940.00139.39135.00150.200.00-8260.00%
GOOGL240119C029500002022-06-30 9:57AM EDT2,950.00139.200.000.000.00-18750.00%
GOOGL240119C029600002022-07-08 2:54PM EDT2,960.00220.510.000.000.00-28950.00%
GOOGL240119C029700002022-07-13 2:00PM EDT2,970.00161.000.000.000.00-111350.00%
GOOGL240119C029800002022-06-15 10:05AM EDT2,980.00145.70151.20165.400.00-1180.00%
GOOGL240119C029900002022-06-23 10:32AM EDT2,990.00155.820.000.000.00-116950.00%
GOOGL240119C030000002022-07-15 1:23PM EDT3,000.00148.040.000.000.00-164550.00%
GOOGL240119C030500002022-07-13 3:32PM EDT3,050.00144.190.000.000.00-16650.00%
GOOGL240119C031000002022-07-01 1:08PM EDT3,100.00106.700.000.000.00-413550.00%
GOOGL240119C031500002022-07-11 12:19PM EDT3,150.00156.800.000.000.00-115350.00%
GOOGL240119C032000002022-07-15 11:44AM EDT3,200.00116.000.000.000.00-220950.00%
GOOGL240119C032500002022-06-24 2:01PM EDT3,250.00132.500.000.000.00-15350.00%
GOOGL240119C033000002022-06-29 10:27AM EDT3,300.00103.000.000.000.00-117150.00%
GOOGL240119C033500002022-05-25 1:31PM EDT3,350.0072.81114.00129.500.00-87510.00%
GOOGL240119C034000002022-07-12 2:56PM EDT3,400.00101.800.000.000.00-858150.00%
GOOGL240119C034500002022-07-13 11:57AM EDT3,450.0088.000.000.000.00-17750.00%
GOOGL240119C035000002022-07-13 10:32AM EDT3,500.0083.730.000.000.00-31,71950.00%
GOOGL240119C035500002022-05-24 2:59PM EDT3,550.0056.4070.0079.000.00-2548344.68%
GOOGL240119C036000002022-07-15 3:36PM EDT3,600.0063.500.000.000.00-122850.00%
GOOGL240119C036500002022-07-14 10:47AM EDT3,650.0059.760.000.000.00-212650.00%
GOOGL240119C037000002022-07-01 1:22PM EDT3,700.0047.200.000.000.00-217350.00%
GOOGL240119C037500002022-07-14 3:20PM EDT3,750.0052.000.000.000.00-15650.00%
GOOGL240119C038000002022-07-01 12:31PM EDT3,800.0043.500.000.000.00-134850.00%
GOOGL240119C038500002022-07-08 12:08PM EDT3,850.0072.800.000.000.00-12250.00%
GOOGL240119C039000002022-07-13 1:31PM EDT3,900.0049.500.000.000.00-111950.00%
GOOGL240119C039500002022-07-15 11:25AM EDT3,950.0044.500.000.000.00-44250.00%
GOOGL240119C040000002022-07-15 11:58AM EDT4,000.0041.100.000.000.00-5249050.00%
GOOGL240119C041000002022-06-17 3:11PM EDT4,100.0033.900.000.000.00-515750.00%
GOOGL240119C042000002022-07-13 11:34AM EDT4,200.0033.100.000.000.00-16350.00%
GOOGL240119C043000002022-07-15 9:44AM EDT4,300.0030.660.000.000.00-17450.00%
GOOGL240119C044000002022-07-15 9:44AM EDT4,400.0027.650.000.000.00-154950.00%
GOOGL240119C045000002022-07-15 3:52PM EDT4,500.0022.700.000.000.00-55,44950.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240119P000500002022-09-30 12:48PM EDT50.001.400.000.000.00-104,79712.50%
GOOGL240119P000520002022-09-29 12:05PM EDT52.001.430.000.000.00-21,42412.50%
GOOGL240119P000530002022-09-23 1:15PM EDT53.001.440.000.000.00-183712.50%
GOOGL240119P000540002022-09-16 3:46PM EDT54.001.440.000.000.00-10028712.50%
GOOGL240119P000550002022-09-30 9:30AM EDT55.003.470.000.000.00-36012.50%
GOOGL240119P000560002022-09-16 10:34AM EDT56.001.550.000.000.00-123212.50%
GOOGL240119P000570002022-09-27 11:11AM EDT57.001.780.000.000.00-14012.50%
GOOGL240119P000580002022-09-30 3:58PM EDT58.002.280.000.000.00-3141,52312.50%
GOOGL240119P000590002022-09-20 10:18AM EDT59.001.860.000.000.00-12212.50%
GOOGL240119P000600002022-09-30 3:58PM EDT60.002.500.000.000.00-31606.25%
GOOGL240119P000610002022-09-28 3:57PM EDT61.002.300.000.000.00-1208766.25%
GOOGL240119P000620002022-09-29 3:41PM EDT62.002.680.000.000.00-11,3646.25%
GOOGL240119P000630002022-09-26 10:46AM EDT63.002.560.000.000.00-17576.25%
GOOGL240119P000640002022-09-22 11:51AM EDT64.002.500.000.000.00-72,0476.25%
GOOGL240119P000650002022-09-30 9:30AM EDT65.002.890.000.000.00-242,6816.25%
GOOGL240119P000660002022-09-22 10:10AM EDT66.002.950.000.000.00-22,9256.25%
GOOGL240119P000670002022-09-26 1:48PM EDT67.003.350.000.000.00-5041,1326.25%
GOOGL240119P000680002022-09-26 1:47PM EDT68.003.500.000.000.00-3001,2666.25%
GOOGL240119P000690002022-09-29 9:51AM EDT69.003.950.000.000.00-62,1616.25%
GOOGL240119P000700002022-09-30 2:44PM EDT70.004.250.000.000.00-41,8986.25%
GOOGL240119P000710002022-09-23 2:12PM EDT71.004.200.000.000.00-33,2436.25%
GOOGL240119P000720002022-09-30 1:23PM EDT72.004.550.000.000.00-22686.25%
GOOGL240119P000730002022-09-30 3:50PM EDT73.005.220.000.000.00-1031,4556.25%
GOOGL240119P000740002022-09-30 12:42PM EDT74.004.950.000.000.00-606.25%
GOOGL240119P000750002022-09-30 10:21AM EDT75.005.150.000.000.00-34,8216.25%
GOOGL240119P000760002022-09-30 1:14PM EDT76.005.500.000.000.00-21,2503.13%
GOOGL240119P000770002022-09-30 12:39PM EDT77.005.650.000.000.00-103.13%
GOOGL240119P000780002022-09-28 10:31AM EDT78.005.900.000.000.00-11,3473.13%
GOOGL240119P000790002022-09-30 12:34PM EDT79.006.250.000.000.00-138503.13%
GOOGL240119P000800002022-09-30 12:34PM EDT80.006.650.000.000.00-32,1163.13%
GOOGL240119P000810002022-09-29 12:22PM EDT81.007.000.000.000.00-54003.13%
GOOGL240119P000820002022-09-29 12:24PM EDT82.007.350.000.000.00-35203.13%
GOOGL240119P000830002022-09-30 12:02PM EDT83.007.400.000.000.00-21,8933.13%
GOOGL240119P000840002022-09-29 10:30AM EDT84.008.050.000.000.00-13403.13%
GOOGL240119P000850002022-09-30 2:11PM EDT85.008.350.000.000.00-7403.13%
GOOGL240119P000860002022-09-30 11:50AM EDT86.008.200.000.000.00-1691,6711.56%
GOOGL240119P000870002022-09-30 12:33PM EDT87.008.750.000.000.00-1901.56%
GOOGL240119P000880002022-09-30 11:49AM EDT88.008.850.000.000.00-2642,7241.56%
GOOGL240119P000890002022-09-23 2:25PM EDT89.009.300.000.000.00-377841.56%
GOOGL240119P000900002022-09-30 3:59PM EDT90.0010.150.000.000.00-1816,6291.56%
GOOGL240119P000910002022-09-30 11:48AM EDT91.009.950.000.000.00-2781,0970.78%
GOOGL240119P000920002022-09-30 12:27PM EDT92.0010.460.000.000.00-1486210.78%
GOOGL240119P000930002022-09-30 3:14PM EDT93.0011.590.000.000.00-2481,7460.78%
GOOGL240119P000940002022-09-30 2:18PM EDT94.0011.650.000.000.00-23600.39%
GOOGL240119P000950002022-09-30 3:52PM EDT95.0012.640.000.000.00-5965,2050.20%
GOOGL240119P000960002022-09-30 3:21PM EDT96.0012.920.000.000.00-1881,0740.00%
GOOGL240119P000970002022-09-30 3:38PM EDT97.0013.340.000.000.00-885740.00%
GOOGL240119P000980002022-09-30 3:50PM EDT98.0014.910.000.000.00-32400.00%
GOOGL240119P000990002022-09-30 3:51PM EDT99.0014.360.000.000.00-4031,7510.00%
GOOGL240119P001000002022-09-30 3:35PM EDT100.0014.870.000.000.00-22300.00%
GOOGL240119P001025002022-09-30 3:58PM EDT102.5016.230.000.000.00-5902,3390.00%
GOOGL240119P001050002022-09-30 3:53PM EDT105.0016.850.000.000.00-7,25710,5530.00%
GOOGL240119P001075002022-09-30 11:35AM EDT107.5017.750.000.000.00-113,1470.00%
GOOGL240119P001100002022-09-30 3:52PM EDT110.0021.100.000.000.00-6046,7510.00%
GOOGL240119P001125002022-09-30 12:24PM EDT112.5021.500.000.000.00-23,2880.00%
GOOGL240119P001150002022-09-30 1:30PM EDT115.0023.150.000.000.00-119,6820.00%
GOOGL240119P001175002022-09-29 11:37AM EDT117.5025.400.000.000.00-204,9990.00%
GOOGL240119P001200002022-09-30 2:52PM EDT120.0027.360.000.000.00-105,0650.00%
GOOGL240119P001225002022-09-29 9:52AM EDT122.5028.600.000.000.00-22,9450.00%
GOOGL240119P001250002022-09-30 12:16PM EDT125.0030.060.000.000.00-24,8260.00%
GOOGL240119P001275002022-09-30 3:21PM EDT127.5033.450.000.000.00-1862,9240.00%
GOOGL240119P001300002022-09-30 12:29PM EDT130.0034.390.000.000.00-104,3820.00%
GOOGL240119P001325002022-09-30 3:51PM EDT132.5037.780.000.000.00-1202,0140.00%
GOOGL240119P001350002022-09-30 3:38PM EDT135.0039.850.000.000.00-6784,1750.00%
GOOGL240119P001370002022-09-30 2:03PM EDT137.0040.920.000.000.00-6192,8390.00%
GOOGL240119P001375002022-09-30 2:03PM EDT137.5041.320.000.000.00-2722,7310.00%
GOOGL240119P001380002022-09-30 12:27PM EDT138.0041.250.000.000.00-1525970.00%
GOOGL240119P001385002022-09-29 3:21PM EDT138.5042.760.000.000.00-4426900.00%
GOOGL240119P001390002022-09-29 3:41PM EDT139.0042.430.000.000.00-1121,4640.00%
GOOGL240119P001395002022-09-29 3:48PM EDT139.5042.980.000.000.00-83680.00%
GOOGL240119P001400002022-09-30 1:51PM EDT140.0043.670.000.000.00-23,9050.00%
GOOGL240119P001405002022-09-29 3:51PM EDT140.5043.710.000.000.00-162780.00%
GOOGL240119P001410002022-09-29 3:22PM EDT141.0044.860.000.000.00-22260.00%
GOOGL240119P001415002022-09-07 12:29PM EDT141.5035.500.000.000.00-200.00%
GOOGL240119P001420002022-09-16 1:33PM EDT142.0041.000.000.000.00-21,3390.00%
GOOGL240119P001425002022-09-27 12:32PM EDT142.5045.470.000.000.00-961,8480.00%
GOOGL240119P001430002022-09-08 12:40PM EDT143.0036.760.000.000.00-600.00%
GOOGL240119P001435002022-09-30 12:12PM EDT143.5046.500.000.000.00-21,4270.00%
GOOGL240119P001440002022-09-29 2:49PM EDT144.0047.970.000.000.00-29660.00%
GOOGL240119P001445002022-09-29 2:48PM EDT144.5048.440.000.000.00-1981,0820.00%
GOOGL240119P001450002022-09-30 12:25PM EDT145.0047.810.000.000.00-1101,8020.00%
GOOGL240119P001455002022-09-30 12:39PM EDT145.5048.050.000.000.00-22600.00%
GOOGL240119P001460002022-09-27 2:07PM EDT146.0049.040.000.000.00-44450.00%
GOOGL240119P001465002022-08-11 11:23AM EDT146.5032.0036.7538.650.00-41,3990.00%
GOOGL240119P001470002022-08-11 11:23AM EDT147.0032.3537.3038.550.00-21,1800.00%
GOOGL240119P001475002022-09-19 11:52AM EDT147.5046.080.000.000.00-22930.00%
GOOGL240119P001480002022-09-27 2:40PM EDT148.0050.600.000.000.00-5841,1960.00%
GOOGL240119P001485002022-08-24 3:15PM EDT148.5036.9249.0550.400.00-623200.00%
GOOGL240119P001490002022-09-27 12:25PM EDT149.0052.030.000.000.00-24000.00%
GOOGL240119P001495002022-09-27 10:40AM EDT149.5050.920.000.000.00-202,0800.00%
GOOGL240119P001500002022-09-30 3:09PM EDT150.0053.800.000.000.00-14200.00%
GOOGL240119P001525002022-09-30 12:24PM EDT152.5055.260.000.000.00-21310.00%
GOOGL240119P001550002022-09-27 10:39AM EDT155.0055.990.000.000.00-400.00%
GOOGL240119P001575002022-09-21 3:34PM EDT157.5059.300.000.000.00-100.00%
GOOGL240119P001600002022-09-28 9:31AM EDT160.0062.400.000.000.00-2000.00%
GOOGL240119P001625002022-09-14 3:24PM EDT162.5057.400.000.000.00-57000.00%
GOOGL240119P001650002022-09-02 3:58PM EDT165.0057.3067.0072.000.00-2038.05%
GOOGL240119P001675002022-09-06 12:53PM EDT167.5060.290.000.000.00-400.00%
GOOGL240119P001700002022-09-20 3:24PM EDT170.0068.240.000.000.00-1000.00%
GOOGL240119P001725002022-09-14 9:52AM EDT172.5068.200.000.000.00-2000.00%
GOOGL240119P001750002022-09-06 9:47AM EDT175.0068.000.000.000.00-400.00%
GOOGL240119P001775002022-09-13 10:10AM EDT177.5071.320.000.000.00-200.00%
GOOGL240119P001800002022-07-26 3:59PM EDT180.0075.2062.8564.350.00-110.00%
GOOGL240119P001825002022-09-27 12:43PM EDT182.5085.230.000.000.00-200.00%
GOOGL240119P001850002022-09-27 11:09AM EDT185.0085.700.000.000.00-200.00%
GOOGL240119P001875002022-09-27 12:32PM EDT187.5090.050.000.000.00-9600.00%
GOOGL240119P001900002022-08-15 12:04AM EDT190.0082.2171.0091.000.00---0.00%
GOOGL240119P001925002022-09-27 12:42PM EDT192.5095.210.000.000.00-21200.00%
GOOGL240119P001950002022-09-28 3:37PM EDT195.0093.940.000.000.00-72000.00%
GOOGL240119P001975002022-09-27 2:06PM EDT197.50100.310.000.000.00-23600.00%
GOOGL240119P002000002022-09-28 10:16AM EDT200.00102.750.000.000.00-200.00%
GOOGL240119P002050002022-09-27 12:30PM EDT205.00107.580.000.000.00-100.00%
GOOGL240119P002100002022-09-08 12:33PM EDT210.00103.050.000.000.00-600.00%
GOOGL240119P002150002022-09-01 1:27PM EDT215.00106.70117.00122.000.00-6049.56%
GOOGL240119P002200002022-09-09 3:14PM EDT220.00109.200.000.000.00-700.00%
GOOGL240119P002250002022-08-16 11:32AM EDT225.00103.50121.00123.100.00-500.00%
GOOGL240119P010000002022-07-07 10:52AM EDT1,000.0017.000.000.000.00-11760.00%
GOOGL240119P010400002022-05-26 12:55PM EDT1,040.0027.7812.1025.500.00--30.00%
GOOGL240119P011000002022-06-28 3:56PM EDT1,100.0023.000.000.000.00-130.00%
GOOGL240119P011400002022-05-18 3:03PM EDT1,140.0029.4528.3037.600.00--10.00%
GOOGL240119P011600002022-06-17 12:28PM EDT1,160.0038.500.000.000.00-130.00%
GOOGL240119P011800002022-05-18 3:03PM EDT1,180.0032.8532.7041.500.00--10.00%
GOOGL240119P012000002022-07-14 3:01PM EDT1,200.0035.500.000.000.00-31160.00%
GOOGL240119P012200002022-07-08 12:13PM EDT1,220.0031.100.000.000.00-190.00%
GOOGL240119P012400002022-06-16 11:19AM EDT1,240.0049.9034.0043.500.00-10460.00%
GOOGL240119P012600002022-06-16 11:47AM EDT1,260.0052.7036.0046.000.00-2130.00%
GOOGL240119P012800002022-06-09 3:52PM EDT1,280.0039.3534.4040.900.00-11330.00%
GOOGL240119P013000002022-07-14 10:04AM EDT1,300.0051.150.000.000.00-1260.00%
GOOGL240119P013200002022-06-16 9:30AM EDT1,320.0058.0043.5053.500.00-21310.00%
GOOGL240119P013400002022-05-05 12:05PM EDT1,340.0046.6043.5053.500.00-1140.00%
GOOGL240119P013600002022-04-06 11:00AM EDT1,360.0027.9748.2056.500.00-280.00%
GOOGL240119P013800002022-04-11 3:56PM EDT1,380.0037.0057.7066.000.00-2660.00%
GOOGL240119P014000002022-07-13 9:32AM EDT1,400.0061.000.000.000.00-1400.00%
GOOGL240119P014200002022-07-14 1:30PM EDT1,420.0066.800.000.000.00-1720.00%
GOOGL240119P014400002022-05-24 2:55PM EDT1,440.0086.3059.5069.500.00-130.00%
GOOGL240119P014600002022-06-23 11:51AM EDT1,460.0067.280.000.000.00-4810.00%
GOOGL240119P014800002022-05-23 10:06AM EDT1,480.0079.0065.7075.700.00-21310.00%
GOOGL240119P015000002022-07-14 9:36AM EDT1,500.0081.700.000.000.00-11760.00%
GOOGL240119P015200002022-05-19 1:24PM EDT1,520.0085.3087.0095.200.00-26230.00%
GOOGL240119P015400002022-05-26 10:39AM EDT1,540.00100.6458.5072.900.00-36380.00%
GOOGL240119P015600002022-06-27 12:17PM EDT1,560.0074.900.000.000.00-2170.00%
GOOGL240119P015800002022-07-11 2:39PM EDT1,580.0084.900.000.000.00-2110.00%
GOOGL240119P016000002022-06-30 10:31AM EDT1,600.00111.050.000.000.00-1810.00%
GOOGL240119P016200002022-06-15 11:47AM EDT1,620.00110.0093.00107.500.00-130.00%
GOOGL240119P016400002022-05-09 2:44PM EDT1,640.00110.0087.3096.000.00-1110.00%
GOOGL240119P016600002022-06-29 1:23PM EDT1,660.00108.840.000.000.00-2920.00%
GOOGL240119P016800002022-05-12 1:32PM EDT1,680.00131.33111.00125.400.00-170.00%
GOOGL240119P017000002022-07-07 2:00PM EDT1,700.00102.900.000.000.00-2760.00%
GOOGL240119P017200002022-07-08 12:24PM EDT1,720.00104.900.000.000.00-1660.00%
GOOGL240119P017400002022-05-24 1:12PM EDT1,740.00163.74118.00129.000.00-490.00%
GOOGL240119P017600002022-07-14 11:42AM EDT1,760.00134.600.000.000.00-140.00%
GOOGL240119P017800002022-04-21 3:03PM EDT1,780.00106.74145.00161.000.00-780.00%
GOOGL240119P018000002022-06-27 1:18PM EDT1,800.00125.000.000.000.00-11070.00%
GOOGL240119P018200002022-07-15 11:58AM EDT1,820.00149.360.000.000.00-4100.00%
GOOGL240119P018400002022-05-24 9:52AM EDT1,840.00193.41147.90162.000.00-180.00%
GOOGL240119P018600002022-04-29 3:09PM EDT1,860.00155.50155.50171.500.00-16480.00%
GOOGL240119P018800002022-06-28 12:19PM EDT1,880.00162.100.000.000.00-6150.00%
GOOGL240119P019000002022-07-07 2:36PM EDT1,900.00150.350.000.000.00-22370.00%
GOOGL240119P019200002022-05-20 11:48AM EDT1,920.00205.15199.50215.500.00-1140.00%
GOOGL240119P019400002022-07-06 9:37AM EDT1,940.00190.120.000.000.00-150.00%
GOOGL240119P019600002022-07-06 9:37AM EDT1,960.00196.420.000.000.00-1210.00%
GOOGL240119P019800002022-07-07 2:05PM EDT1,980.00174.020.000.000.00-1110.00%
GOOGL240119P020000002022-07-15 3:10PM EDT2,000.00208.230.000.000.00-63620.00%
GOOGL240119P020500002022-07-14 10:03AM EDT2,050.00247.310.000.000.00-2650.00%
GOOGL240119P021000002022-07-14 1:11PM EDT2,100.00266.000.000.000.00-12280.00%
GOOGL240119P021500002022-06-30 10:52AM EDT2,150.00299.160.000.000.00-61330.00%
GOOGL240119P022000002022-07-15 10:41AM EDT2,200.00287.570.000.000.00-53310.00%
GOOGL240119P022500002022-07-11 3:02PM EDT2,250.00289.510.000.000.00-11450.00%
GOOGL240119P023000002022-07-15 10:41AM EDT2,300.00335.430.000.000.00-24590.00%
GOOGL240119P023500002022-07-15 12:24PM EDT2,350.00366.680.000.000.00-21380.00%
GOOGL240119P024000002022-07-15 12:24PM EDT2,400.00393.670.000.000.00-22360.00%
GOOGL240119P024500002022-06-28 3:00PM EDT2,450.00414.380.000.000.00-2900.00%
GOOGL240119P025000002022-07-07 2:32PM EDT2,500.00393.800.000.000.00-21960.00%
GOOGL240119P025500002022-07-12 3:49PM EDT2,550.00465.000.000.000.00-11080.00%
GOOGL240119P026000002022-07-15 3:36PM EDT2,600.00517.690.000.000.00-11680.00%
GOOGL240119P026500002022-06-23 11:19AM EDT2,650.00544.660.000.000.00-2700.00%
GOOGL240119P027000002022-07-06 9:32AM EDT2,700.00567.200.000.000.00-12430.00%
GOOGL240119P027400002022-05-24 2:18PM EDT2,740.00715.83601.50620.000.00-71310.00%
GOOGL240119P027500002022-06-30 10:46AM EDT2,750.00679.150.000.000.00-61340.00%
GOOGL240119P027600002022-06-30 9:54AM EDT2,760.00684.170.000.000.00-2150.00%
GOOGL240119P027700002022-04-22 9:55AM EDT2,770.00515.00673.50692.500.00-1140.00%
GOOGL240119P027800002022-06-21 12:30PM EDT2,780.00644.920.000.000.00-1730.00%
GOOGL240119P027900002022-06-07 2:50PM EDT2,790.00595.30563.00580.000.00-2100.00%
GOOGL240119P028000002022-06-24 10:18AM EDT2,800.00594.030.000.000.00-101870.00%
GOOGL240119P028100002022-04-19 3:53PM EDT2,810.00464.10685.50703.500.00-2170.00%
GOOGL240119P028200002022-03-28 11:42AM EDT2,820.00391.50653.00670.500.00-190.00%
GOOGL240119P028300002022-03-14 3:59PM EDT2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 10:25AM EDT2,840.00839.28670.50689.500.00-580.00%
GOOGL240119P028500002022-06-13 3:02PM EDT2,850.00781.15683.50702.000.00-2580.00%
GOOGL240119P028600002022-06-23 2:02PM EDT2,860.00717.000.000.000.00-290.00%
GOOGL240119P028700002022-05-09 10:32AM EDT2,870.00711.88638.00656.000.00-1100.00%
GOOGL240119P028800002022-06-28 2:16PM EDT2,880.00709.060.000.000.00-8260.00%
GOOGL240119P028900002022-06-28 2:14PM EDT2,890.00718.400.000.000.00-3500.00%
GOOGL240119P029000002022-07-07 10:00AM EDT2,900.00678.300.000.000.00-3690.00%
GOOGL240119P029100002022-06-23 12:50PM EDT2,910.00753.240.000.000.00-12140.00%
GOOGL240119P029200002022-06-23 12:51PM EDT2,920.00762.600.000.000.00-24210.00%
GOOGL240119P029300002022-06-23 1:55PM EDT2,930.00773.000.000.000.00-14700.00%
GOOGL240119P029400002022-06-23 1:55PM EDT2,940.00780.910.000.000.00-10590.00%
GOOGL240119P029500002022-06-23 1:57PM EDT2,950.00790.490.000.000.00-10150.00%
GOOGL240119P029600002022-07-14 3:55PM EDT2,960.00805.000.000.000.00-9740.00%
GOOGL240119P029700002022-06-23 1:57PM EDT2,970.00805.740.000.000.00-8160.00%
GOOGL240119P029800002022-06-23 11:58AM EDT2,980.00798.970.000.000.00-4200.00%
GOOGL240119P029900002022-06-13 12:12PM EDT2,990.00883.50796.00814.000.00-11070.00%
GOOGL240119P030000002022-07-11 9:33AM EDT3,000.00736.500.000.000.00-12060.00%
GOOGL240119P030500002022-06-28 3:00PM EDT3,050.00845.120.000.000.00-260.00%
GOOGL240119P031000002022-07-06 3:53PM EDT3,100.00865.940.000.000.00-1290.00%
GOOGL240119P031500002022-07-06 3:53PM EDT3,150.00908.250.000.000.00-180.00%
GOOGL240119P032000002022-06-24 2:25PM EDT3,200.00911.050.000.000.00-3480.00%
GOOGL240119P032500002022-06-15 2:39PM EDT3,250.001,072.501,025.001,043.500.00-1200.00%
GOOGL240119P033000002022-06-10 12:34PM EDT3,300.001,102.75944.00962.000.00-1150.00%
GOOGL240119P033500002022-06-08 1:53PM EDT3,350.001,035.90988.001,006.000.00-420.00%
GOOGL240119P034000002022-06-15 12:10PM EDT3,400.001,224.271,164.501,183.500.00-15220.00%
GOOGL240119P034500002022-06-07 2:54PM EDT3,450.001,133.201,090.001,108.000.00-2100.00%
GOOGL240119P035000002022-06-02 12:42PM EDT3,500.001,175.001,320.501,339.000.00-1150.00%
GOOGL240119P035500002022-05-12 1:03PM EDT3,550.001,318.971,320.101,341.500.00-220.00%
GOOGL240119P036000002022-05-12 1:02PM EDT3,600.001,363.591,372.501,392.000.00-480.00%
GOOGL240119P036500002022-05-13 11:19AM EDT3,650.001,304.751,421.001,440.000.00-1020.00%
GOOGL240119P037000002022-06-15 11:16AM EDT3,700.001,530.001,456.001,475.000.00-110.00%
GOOGL240119P037500002022-05-13 2:29PM EDT3,750.001,451.321,519.001,538.000.00-1010.00%
GOOGL240119P038000002022-06-13 12:22PM EDT3,800.001,644.141,550.501,570.500.00-100.00%
GOOGL240119P038500002022-05-12 1:03PM EDT3,850.001,608.011,617.501,637.000.00-800.00%
GOOGL240119P039000002022-05-24 1:18PM EDT3,900.001,813.251,644.501,664.000.00-200.00%
GOOGL240119P039500002022-03-30 12:10PM EDT3,950.001,157.101,659.001,678.000.00-2230.00%
GOOGL240119P040000002022-05-19 10:58AM EDT4,000.001,761.361,848.001,867.500.00-200.00%
GOOGL240119P041000002022-05-18 10:53AM EDT4,100.001,809.881,983.002,003.000.00-400.00%
GOOGL240119P042000002022-05-12 1:10PM EDT4,200.001,961.501,967.001,987.000.00-200.00%
GOOGL240119P043000002022-04-07 1:00PM EDT4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 12:43PM EDT4,400.001,564.352,107.002,126.500.00-2310.00%
GOOGL240119P045000002022-05-24 11:32AM EDT4,500.002,420.002,244.502,264.000.00-300.00%