UK markets close in 2 hours 37 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,434.87+19.42 (+0.80%)
At close: 4:00PM EDT
2,421.46 -13.41 (-0.55%)
Pre-market: 08:53AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618C005200002021-06-17 11:52AM EDT520.001,924.100.000.000.00-260.00%
GOOGL210618C005400002021-06-17 11:52AM EDT540.001,898.400.000.000.00-340.00%
GOOGL210618C005600002021-06-16 9:32AM EDT560.001,878.400.000.000.00-150.00%
GOOGL210618C005800002021-05-20 9:50AM EDT580.001,714.100.000.000.00-140.00%
GOOGL210618C006000002021-03-18 9:37AM EDT600.001,461.321,678.401,687.400.00-120.00%
GOOGL210618C006200002021-06-16 2:40PM EDT620.001,774.600.000.000.00-130.00%
GOOGL210618C006400002021-06-16 3:42PM EDT640.001,783.000.000.000.00-1100.00%
GOOGL210618C006600002020-07-09 5:00PM EDT660.00550.200.000.000.00-440.00%
GOOGL210618C006800002020-07-09 5:00PM EDT680.00533.100.000.000.00-330.00%
GOOGL210618C007000002021-06-09 9:49AM EDT700.001,746.100.000.000.00-160.00%
GOOGL210618C007200002021-06-07 3:58PM EDT720.001,681.400.000.000.00-1280.00%
GOOGL210618C007400002020-07-09 5:00PM EDT740.00349.500.000.000.00--30.00%
GOOGL210618C007600002021-06-17 12:01PM EDT760.001,677.030.000.000.00--10.00%
GOOGL210618C007800002021-05-04 3:35PM EDT780.001,523.501,561.101,572.600.00-770.00%
GOOGL210618C008000002021-06-10 11:32AM EDT800.001,640.300.000.000.00-1100.00%
GOOGL210618C008200002021-05-27 1:19PM EDT820.001,560.470.000.000.00-110.00%
GOOGL210618C008400002021-06-16 12:05PM EDT840.001,579.290.000.000.00-130.00%
GOOGL210618C008800002021-06-14 9:59AM EDT880.001,546.900.000.000.00-570.00%
GOOGL210618C009000002021-06-14 11:07AM EDT900.001,523.300.000.000.00-1100.00%
GOOGL210618C009200002020-07-09 5:00PM EDT920.00485.200.000.000.00-120.00%
GOOGL210618C009400002021-05-13 2:46PM EDT940.001,293.601,480.001,499.400.00-15871.24%
GOOGL210618C009600002020-07-09 5:00PM EDT960.00256.000.000.000.00-250.00%
GOOGL210618C009800002021-05-25 9:30AM EDT980.001,393.200.000.000.00-2580.00%
GOOGL210618C010000002021-06-04 3:50PM EDT1,000.001,396.980.000.000.00-3980.00%
GOOGL210618C010200002021-06-04 2:00PM EDT1,020.001,374.470.000.000.00-1140.00%
GOOGL210618C010400002021-06-16 12:46PM EDT1,040.001,393.500.000.000.00-8590.00%
GOOGL210618C010600002021-05-12 12:03PM EDT1,060.001,148.361,360.301,379.400.00-139769.29%
GOOGL210618C010800002021-05-12 12:03PM EDT1,080.001,128.631,340.301,359.400.00-177753.47%
GOOGL210618C011000002021-06-17 3:09PM EDT1,100.001,343.400.000.000.00-3410.00%
GOOGL210618C011100002021-05-19 10:49AM EDT1,110.001,135.030.000.000.00-1100.00%
GOOGL210618C011200002021-05-03 3:35PM EDT1,120.001,223.601,243.301,257.800.00-21890.00%
GOOGL210618C011300002021-04-29 3:04PM EDT1,130.001,271.121,216.001,233.300.00-8110.00%
GOOGL210618C011400002021-05-12 1:05PM EDT1,140.001,072.601,283.001,292.600.00-100.00%
GOOGL210618C011500002021-06-04 3:32PM EDT1,150.001,247.000.000.000.00-2260.00%
GOOGL210618C011550002020-07-13 12:22PM EDT1,155.00470.61400.00410.000.00-120.00%
GOOGL210618C011600002021-04-29 3:16PM EDT1,160.001,235.531,188.001,203.300.00-8180.00%
GOOGL210618C011650002020-07-09 5:00PM EDT1,165.00141.800.000.000.00-120.00%
GOOGL210618C011700002021-04-29 2:58PM EDT1,170.001,231.201,175.701,193.300.00-8160.00%
GOOGL210618C011750002021-01-25 11:52AM EDT1,175.00710.30880.40888.800.00-250.00%
GOOGL210618C011800002021-04-30 2:39PM EDT1,180.001,178.181,166.001,183.300.00-3130.00%
GOOGL210618C011850002020-11-05 4:43PM EDT1,185.00601.56647.00656.300.00-1060.00%
GOOGL210618C011900002021-06-16 11:13AM EDT1,190.001,239.000.000.000.00-2130.00%
GOOGL210618C011950002021-06-16 2:06PM EDT1,195.001,210.000.000.000.00-150.00%
GOOGL210618C012000002021-06-17 10:29AM EDT1,200.001,245.500.000.000.00-25290.00%
GOOGL210618C012050002021-06-16 2:46PM EDT1,205.001,190.600.000.000.00-250.00%
GOOGL210618C012100002021-06-16 2:46PM EDT1,210.001,185.600.000.000.00-2110.00%
GOOGL210618C012150002020-08-26 1:36PM EDT1,215.00472.59294.00304.000.00-1220.00%
GOOGL210618C012200002021-06-17 9:30AM EDT1,220.001,188.990.000.000.00-1240.00%
GOOGL210618C012250002021-05-20 9:50AM EDT1,225.001,069.600.000.000.00-170.00%
GOOGL210618C012300002021-06-16 2:06PM EDT1,230.001,175.000.000.000.00-1230.00%
GOOGL210618C012350002020-08-19 11:45AM EDT1,235.00388.98298.20305.800.00-460.00%
GOOGL210618C012400002021-05-28 12:36PM EDT1,240.001,208.000.000.000.00-5130.00%
GOOGL210618C012450002021-01-20 1:44PM EDT1,245.00641.31844.50854.500.00-560.00%
GOOGL210618C012500002021-06-17 12:11PM EDT1,250.001,185.000.000.000.00-1750.00%
GOOGL210618C012550002021-02-10 1:57PM EDT1,255.00831.00798.50808.500.00-2140.00%
GOOGL210618C012600002021-04-29 2:40PM EDT1,260.001,141.511,086.001,103.200.00-38330.00%
GOOGL210618C012650002021-04-30 3:55PM EDT1,265.001,090.691,082.001,098.300.00-2110.00%
GOOGL210618C012700002021-05-17 2:31PM EDT1,270.001,007.001,137.901,153.200.00-1160.00%
GOOGL210618C012750002020-11-18 1:09PM EDT1,275.00506.28469.10484.500.00-190.00%
GOOGL210618C012800002021-04-29 1:32PM EDT1,280.001,108.121,067.001,083.400.00-10250.00%
GOOGL210618C012850002021-06-16 2:46PM EDT1,285.001,110.600.000.000.00-2110.00%
GOOGL210618C012900002021-04-29 2:42PM EDT1,290.001,112.031,056.001,073.400.00-12280.00%
GOOGL210618C012950002021-02-23 10:50AM EDT1,295.00708.20723.30726.100.00-260.00%
GOOGL210618C013000002021-06-17 3:13PM EDT1,300.001,146.100.000.000.00-31830.00%
GOOGL210618C013050002021-01-25 11:35AM EDT1,305.00602.80755.50762.200.00-3150.00%
GOOGL210618C013100002021-04-29 3:13PM EDT1,310.001,086.141,036.001,053.400.00-24280.00%
GOOGL210618C013150002021-06-16 2:46PM EDT1,315.001,080.600.000.000.00-2150.00%
GOOGL210618C013200002021-05-14 10:29AM EDT1,320.00939.401,100.001,119.500.00-128585.11%
GOOGL210618C013250002020-11-11 2:34PM EDT1,325.00460.96471.50481.000.00-2220.00%
GOOGL210618C013300002021-06-16 2:46PM EDT1,330.001,065.600.000.000.00-2240.00%
GOOGL210618C013350002021-06-07 12:37PM EDT1,335.001,060.800.000.000.00-150.00%
GOOGL210618C013400002021-06-16 3:30PM EDT1,340.001,084.260.000.000.00-3510.00%
GOOGL210618C013450002021-02-22 4:22PM EDT1,345.00725.20689.50698.500.00-110.00%
GOOGL210618C013500002021-05-06 10:15AM EDT1,350.00949.991,035.001,053.000.00-11710.00%
GOOGL210618C013600002021-05-28 12:08PM EDT1,360.001,015.000.000.000.00-1330.00%
GOOGL210618C013700002021-05-10 10:19AM EDT1,370.00932.901,029.001,048.600.00-3290.00%
GOOGL210618C013800002021-04-28 10:44AM EDT1,380.001,013.50985.00991.900.00-35420.00%
GOOGL210618C013900002021-04-28 1:16PM EDT1,390.00991.54956.00973.400.00-1160.00%
GOOGL210618C014000002021-06-17 1:53PM EDT1,400.001,046.000.000.000.00-12520.00%
GOOGL210618C014100002021-05-06 3:03PM EDT1,410.00913.47975.10993.000.00--10.00%
GOOGL210618C014200002021-06-14 2:00PM EDT1,420.001,010.100.000.000.00-181340.00%
GOOGL210618C014300002021-05-06 3:05PM EDT1,430.00893.40955.10973.000.00-850.00%
GOOGL210618C014400002021-06-16 10:12AM EDT1,440.00995.050.000.000.00-10270.00%
GOOGL210618C014600002021-06-10 3:51PM EDT1,460.00972.420.000.000.00-1810.00%
GOOGL210618C014650002021-04-20 2:54PM EDT1,465.00811.00833.20850.700.00-250.00%
GOOGL210618C014700002021-02-01 10:53AM EDT1,470.00421.40587.00594.400.00--10.00%
GOOGL210618C014750002021-04-29 11:09AM EDT1,475.00923.00871.00888.500.00-110.00%
GOOGL210618C014800002021-06-07 1:01PM EDT1,480.00920.000.000.000.00-11540.00%
GOOGL210618C014900002021-04-30 3:50PM EDT1,490.00865.70856.00873.500.00-30190.00%
GOOGL210618C014950002021-02-17 2:20PM EDT1,495.00638.00540.50548.500.00-110.00%
GOOGL210618C015000002021-06-17 2:53PM EDT1,500.00938.700.000.000.00-47510.00%
GOOGL210618C015100002021-04-30 3:44PM EDT1,510.00847.07836.00853.600.00-1280.00%
GOOGL210618C015200002021-06-15 1:59PM EDT1,520.00911.300.000.000.00-22580.00%
GOOGL210618C015250002021-04-21 10:30AM EDT1,525.00732.90778.70785.700.00-120.00%
GOOGL210618C015300002021-04-30 3:17PM EDT1,530.00824.61816.50833.600.00-670.00%
GOOGL210618C015400002021-06-07 10:25AM EDT1,540.00847.000.000.000.00-11280.00%
GOOGL210618C015500002021-05-24 12:12PM EDT1,550.00806.900.000.000.00-580.00%
GOOGL210618C015550002021-01-25 11:45AM EDT1,555.00372.40517.10522.500.00-130.00%
GOOGL210618C015600002021-06-16 12:15PM EDT1,560.00849.800.000.000.00-13360.00%
GOOGL210618C015650002021-06-16 3:07PM EDT1,565.00848.500.000.000.00-230.00%
GOOGL210618C015700002021-05-11 10:45AM EDT1,570.00686.10844.60850.300.00-100.00%
GOOGL210618C015750002021-01-12 4:40PM EDT1,575.00241.380.000.000.00-110.00%
GOOGL210618C015800002021-04-30 3:46PM EDT1,580.00776.17767.50783.700.00-10870.00%
GOOGL210618C015850002021-01-20 1:46PM EDT1,585.00336.00519.00529.000.00-100.00%
GOOGL210618C015900002021-05-06 10:00AM EDT1,590.00718.60797.60813.500.00-100.00%
GOOGL210618C015950002021-04-28 12:49PM EDT1,595.00790.76751.60768.700.00--30.00%
GOOGL210618C016000002021-06-17 11:35AM EDT1,600.00850.000.000.000.00-12,8010.00%
GOOGL210618C016050002021-05-11 10:45AM EDT1,605.00651.50809.90814.300.00-100.00%
GOOGL210618C016100002021-04-30 2:51PM EDT1,610.00748.64739.00753.800.00-2370.00%
GOOGL210618C016150002021-01-19 10:55AM EDT1,615.00211.73506.70513.500.00-490.00%
GOOGL210618C016200002021-06-04 3:42PM EDT1,620.00777.740.000.000.00-11560.00%
GOOGL210618C016250002021-03-09 10:36AM EDT1,625.00455.00628.90633.300.00-130.00%
GOOGL210618C016300002021-04-30 3:12PM EDT1,630.00727.62719.00733.800.00-470.00%
GOOGL210618C016350002021-06-09 11:50AM EDT1,635.00770.000.000.000.00-260.00%
GOOGL210618C016400002021-05-24 2:15PM EDT1,640.00720.100.000.000.00-1460.00%
GOOGL210618C016450002021-02-02 10:48AM EDT1,645.00350.62474.70481.700.00-100.00%
GOOGL210618C016500002021-06-16 3:59PM EDT1,650.00763.830.000.000.00-1210.00%
GOOGL210618C016550002021-05-04 3:22PM EDT1,655.00644.00689.60699.600.00--20.00%
GOOGL210618C016600002021-04-05 2:38PM EDT1,660.00568.96648.60666.100.00-2280.00%
GOOGL210618C016650002020-12-21 4:12PM EDT1,665.00193.20284.10292.200.00-220.00%
GOOGL210618C016700002021-06-15 11:39AM EDT1,670.00761.740.000.000.00-210.00%
GOOGL210618C016750002021-06-14 12:23PM EDT1,675.00752.800.000.000.00-240.00%
GOOGL210618C016800002021-06-15 11:39AM EDT1,680.00751.760.000.000.00-23420.00%
GOOGL210618C016900002021-04-21 10:05AM EDT1,690.00566.10615.30621.500.00--10.00%
GOOGL210618C017000002021-06-17 3:37PM EDT1,700.00741.500.000.000.00-122140.00%
GOOGL210618C017100002021-05-28 11:53AM EDT1,710.00662.730.000.000.00-2200.00%
GOOGL210618C017200002021-06-09 10:49AM EDT1,720.00684.250.000.000.00-11450.00%
GOOGL210618C017300002021-06-16 12:43PM EDT1,730.00687.200.000.000.00-1220.00%
GOOGL210618C017400002021-06-16 2:18PM EDT1,740.00660.900.000.000.00-11450.00%
GOOGL210618C017500002021-05-11 10:45AM EDT1,750.00508.40665.00671.300.00-100.00%
GOOGL210618C017600002021-06-17 11:53AM EDT1,760.00682.200.000.000.00-1810.00%
GOOGL210618C017700002021-05-04 3:22PM EDT1,770.00530.40572.20584.800.00-2240.00%
GOOGL210618C017800002021-06-16 10:07AM EDT1,780.00654.000.000.000.00-21110.00%
GOOGL210618C017900002021-05-13 1:56PM EDT1,790.00433.40630.20649.500.00-122321.17%
GOOGL210618C018000002021-06-08 3:02PM EDT1,800.00641.980.000.000.00-23,9840.00%
GOOGL210618C018100002021-04-14 9:54AM EDT1,810.00451.850.000.000.00-522300.00%
GOOGL210618C018200002021-06-16 3:53PM EDT1,820.00599.430.000.000.00-13050.00%
GOOGL210618C018300002021-05-17 9:51AM EDT1,830.00442.00596.10598.800.00-160.00%
GOOGL210618C018400002021-05-21 10:43AM EDT1,840.00467.980.000.000.00-22430.00%
GOOGL210618C018500002021-06-04 11:00AM EDT1,850.00530.930.000.000.00-270.00%
GOOGL210618C018600002021-06-16 3:37PM EDT1,860.00558.700.000.000.00-11310.00%
GOOGL210618C018700002021-06-14 11:45AM EDT1,870.00554.570.000.000.00-1620.00%
GOOGL210618C018800002021-06-16 3:37PM EDT1,880.00538.650.000.000.00-14280.00%
GOOGL210618C018900002021-04-21 10:05AM EDT1,890.00375.00420.00425.700.00-2160.00%
GOOGL210618C019000002021-06-15 9:30AM EDT1,900.00554.600.000.000.00-19730.00%
GOOGL210618C019100002021-06-14 11:01AM EDT1,910.00514.200.000.000.00-1190.00%
GOOGL210618C019200002021-06-10 9:51AM EDT1,920.00522.70510.20519.200.00-181255.03%
GOOGL210618C019300002021-06-15 2:31PM EDT1,930.00500.740.000.000.00-3100.00%
GOOGL210618C019400002021-06-17 2:20PM EDT1,940.00502.700.000.000.00-91490.00%
GOOGL210618C019500002021-06-17 2:25PM EDT1,950.00492.700.000.000.00-7280.00%
GOOGL210618C019600002021-06-02 9:30AM EDT1,960.00430.250.000.000.00-11250.00%
GOOGL210618C019700002021-05-13 10:52AM EDT1,970.00263.10450.50469.600.00-38235.69%
GOOGL210618C019800002021-06-16 1:53PM EDT1,980.00441.800.000.000.00-2510.00%
GOOGL210618C019900002021-05-26 11:42AM EDT1,990.00392.370.000.000.00-6310.00%
GOOGL210618C020000002021-06-17 2:38PM EDT2,000.00442.910.000.000.00-111,2310.00%
GOOGL210618C020100002021-05-26 11:42AM EDT2,010.00435.310.000.000.00-1840.00%
GOOGL210618C020200002021-06-14 12:23PM EDT2,020.00408.000.000.000.00-2260.00%
GOOGL210618C020300002021-06-15 11:27AM EDT2,030.00406.060.000.000.00-11430.00%
GOOGL210618C020400002021-06-04 3:37PM EDT2,040.00358.600.000.000.00-3440.00%
GOOGL210618C020500002021-06-15 10:21AM EDT2,050.00390.900.000.000.00-22590.00%
GOOGL210618C020600002021-06-14 3:04PM EDT2,060.00377.560.000.000.00-1220.00%
GOOGL210618C020700002021-06-08 11:17AM EDT2,070.00345.000.000.000.00-11100.00%
GOOGL210618C020800002021-06-16 10:18AM EDT2,080.00356.630.000.000.00-23300.00%
GOOGL210618C020900002021-06-14 2:19PM EDT2,090.00340.000.000.000.00-1730.00%
GOOGL210618C021000002021-06-17 2:00PM EDT2,100.00344.000.000.000.00-293,2320.00%
GOOGL210618C021100002021-06-10 3:17PM EDT2,110.00321.120.000.000.00-4620.00%
GOOGL210618C021200002021-06-14 3:28PM EDT2,120.00317.120.000.000.00-2850.00%
GOOGL210618C021300002021-06-17 3:48PM EDT2,130.00314.350.000.000.00-31130.00%
GOOGL210618C021400002021-06-15 11:13AM EDT2,140.00299.390.000.000.00-1900.00%
GOOGL210618C021500002021-06-16 2:01PM EDT2,150.00261.070.000.000.00-22020.00%
GOOGL210618C021600002021-06-16 3:14PM EDT2,160.00260.400.000.000.00-3540.00%
GOOGL210618C021700002021-06-17 3:48PM EDT2,170.00274.900.000.000.00-11510.00%
GOOGL210618C021800002021-06-15 11:13AM EDT2,180.00258.820.000.000.00-11400.00%
GOOGL210618C021900002021-06-14 2:23PM EDT2,190.00239.890.000.000.00-1670.00%
GOOGL210618C022000002021-06-17 3:57PM EDT2,200.00235.100.000.000.00-92,1100.00%
GOOGL210618C022100002021-06-14 9:30AM EDT2,210.00218.900.000.000.00-2160.00%
GOOGL210618C022200002021-06-17 9:40AM EDT2,220.00198.700.000.000.00-11310.00%
GOOGL210618C022300002021-06-15 11:11AM EDT2,230.00208.410.000.000.00-3570.00%
GOOGL210618C022400002021-06-16 12:00PM EDT2,240.00185.400.000.000.00-252250.00%
GOOGL210618C022500002021-06-17 2:23PM EDT2,250.00195.600.000.000.00-13100.00%
GOOGL210618C022600002021-06-17 11:27AM EDT2,260.00180.400.000.000.00-12420.00%
GOOGL210618C022700002021-06-17 12:16PM EDT2,270.00165.100.000.000.00-1700.00%
GOOGL210618C022750002021-06-16 2:15PM EDT2,275.00129.200.000.000.00-1110.00%
GOOGL210618C022800002021-06-17 11:35AM EDT2,280.00168.130.000.000.00-111770.00%
GOOGL210618C022850002021-06-09 9:52AM EDT2,285.00119.630.000.000.00-340.00%
GOOGL210618C022900002021-06-16 3:41PM EDT2,290.00134.800.000.000.00-2530.00%
GOOGL210618C022950002021-06-16 3:07PM EDT2,295.00141.600.000.000.00-360.00%
GOOGL210618C023000002021-06-17 3:11PM EDT2,300.00145.000.000.000.00-821,3300.00%
GOOGL210618C023050002021-06-14 3:42PM EDT2,305.00135.000.000.000.00-330.00%
GOOGL210618C023100002021-06-16 12:10PM EDT2,310.00100.120.000.000.00-41360.00%
GOOGL210618C023150002021-06-07 12:10PM EDT2,315.0092.200.000.000.00-110.00%
GOOGL210618C023200002021-06-16 2:42PM EDT2,320.00118.000.000.000.00-12450.00%
GOOGL210618C023250002021-06-17 11:10AM EDT2,325.00109.900.000.000.00-1210.00%
GOOGL210618C023300002021-06-17 11:41AM EDT2,330.00116.700.000.000.00-6560.00%
GOOGL210618C023350002021-06-16 2:17PM EDT2,335.0067.600.000.000.00-4450.00%
GOOGL210618C023400002021-06-17 2:53PM EDT2,340.0095.420.000.000.00-228390.00%
GOOGL210618C023450002021-06-17 2:44PM EDT2,345.0098.350.000.000.00-2210.00%
GOOGL210618C023500002021-06-17 3:58PM EDT2,350.0085.880.000.000.00-581,6960.00%
GOOGL210618C023550002021-06-16 12:10PM EDT2,355.0054.900.000.000.00-11850.00%
GOOGL210618C023600002021-06-17 2:03PM EDT2,360.0083.800.000.000.00-266520.00%
GOOGL210618C023650002021-06-17 9:48AM EDT2,365.0058.100.000.000.00-1260.00%
GOOGL210618C023700002021-06-17 2:53PM EDT2,370.0069.480.000.000.00-163010.00%
GOOGL210618C023750002021-06-17 1:45PM EDT2,375.0074.440.000.000.00-11320.00%
GOOGL210618C023800002021-06-17 1:45PM EDT2,380.0063.300.000.000.00-422830.00%
GOOGL210618C023850002021-06-17 3:44PM EDT2,385.0058.400.000.000.00-61240.00%
GOOGL210618C023900002021-06-17 3:47PM EDT2,390.0051.500.000.000.00-663550.00%
GOOGL210618C023950002021-06-17 2:57PM EDT2,395.0044.000.000.000.00-29870.00%
GOOGL210618C024000002021-06-17 3:58PM EDT2,400.0037.640.000.000.00-3814,0220.00%
GOOGL210618C024050002021-06-17 3:57PM EDT2,405.0033.300.000.000.00-431240.00%
GOOGL210618C024100002021-06-17 3:57PM EDT2,410.0027.790.000.000.00-1412730.00%
GOOGL210618C024150002021-06-17 3:17PM EDT2,415.0024.800.000.000.00-167970.00%
GOOGL210618C024200002021-06-17 3:58PM EDT2,420.0022.200.000.000.00-4321,1170.00%
GOOGL210618C024250002021-06-17 3:46PM EDT2,425.0021.890.000.000.00-3982520.00%
GOOGL210618C024300002021-06-17 3:58PM EDT2,430.0014.000.000.000.00-9906940.00%
GOOGL210618C024350002021-06-17 3:59PM EDT2,435.0010.000.000.000.00-4301430.05%
GOOGL210618C024400002021-06-17 3:57PM EDT2,440.008.420.000.000.00-3,8382,0750.78%
GOOGL210618C024450002021-06-17 3:58PM EDT2,445.007.000.000.000.00-5621981.56%
GOOGL210618C024500002021-06-17 3:59PM EDT2,450.004.500.000.000.00-5,3913,5843.13%
GOOGL210618C024600002021-06-17 3:59PM EDT2,460.002.770.000.000.00-2,3931,5133.13%
GOOGL210618C024700002021-06-17 3:59PM EDT2,470.001.600.000.000.00-9,8763,7546.25%
GOOGL210618C024800002021-06-17 3:59PM EDT2,480.000.950.000.000.00-1,7151,3396.25%
GOOGL210618C024900002021-06-17 3:57PM EDT2,490.000.600.000.000.00-5096626.25%
GOOGL210618C025000002021-06-17 3:58PM EDT2,500.000.400.000.000.00-2,3262,15012.50%
GOOGL210618C025100002021-06-17 3:57PM EDT2,510.000.330.000.000.00-38852812.50%
GOOGL210618C025200002021-06-17 3:44PM EDT2,520.000.200.000.000.00-19250712.50%
GOOGL210618C025300002021-06-17 3:59PM EDT2,530.000.200.000.000.00-54381912.50%
GOOGL210618C025400002021-06-17 3:35PM EDT2,540.000.190.000.000.00-1723712.50%
GOOGL210618C025500002021-06-17 3:50PM EDT2,550.000.110.000.000.00-5327712.50%
GOOGL210618C025600002021-06-17 9:36AM EDT2,560.000.200.000.000.00-222125.00%
GOOGL210618C025700002021-06-17 12:38PM EDT2,570.000.130.000.000.00-1223925.00%
GOOGL210618C025800002021-06-17 12:30PM EDT2,580.000.080.000.000.00-224825.00%
GOOGL210618C025900002021-06-17 12:31PM EDT2,590.000.070.000.000.00-113925.00%
GOOGL210618C026000002021-06-17 3:58PM EDT2,600.000.200.000.000.00-6085425.00%
GOOGL210618C026100002021-06-16 1:48PM EDT2,610.000.100.000.000.00-1025325.00%
GOOGL210618C026200002021-06-15 9:30AM EDT2,620.000.700.000.000.00-115625.00%
GOOGL210618C026300002021-06-11 1:42PM EDT2,630.000.290.000.000.00-1525.00%
GOOGL210618C026400002021-06-15 2:22PM EDT2,640.000.100.000.000.00-51225.00%
GOOGL210618C026500002021-06-14 2:50PM EDT2,650.000.050.000.000.00-113825.00%
GOOGL210618C026600002021-06-14 3:55PM EDT2,660.000.240.000.000.00-31525.00%
GOOGL210618C026700002021-06-09 1:56PM EDT2,670.000.500.000.000.00-11211325.00%
GOOGL210618C026800002021-06-14 3:08PM EDT2,680.000.090.000.000.00-11025.00%
GOOGL210618C026900002021-05-24 10:36AM EDT2,690.000.700.000.000.00-2125.00%
GOOGL210618C027000002021-06-15 11:18AM EDT2,700.000.010.000.000.00-120350.00%
GOOGL210618C027200002021-06-14 3:52PM EDT2,720.000.150.000.000.00-1250.00%
GOOGL210618C027300002021-06-14 3:53PM EDT2,730.000.150.000.000.00-131350.00%
GOOGL210618C027500002021-06-11 3:36PM EDT2,750.000.230.000.000.00-52850.00%
GOOGL210618C027700002021-06-07 12:30PM EDT2,770.000.450.000.000.00-5850.00%
GOOGL210618C027800002021-06-14 3:55PM EDT2,780.000.050.000.000.00-2450.00%
GOOGL210618C027900002021-06-14 3:55PM EDT2,790.000.050.000.000.00--150.00%
GOOGL210618C028000002021-06-16 12:13PM EDT2,800.000.050.000.000.00-530550.00%
GOOGL210618C028100002021-05-17 12:02AM EDT2,810.000.340.000.050.00--686.72%
GOOGL210618C028200002021-05-20 3:43PM EDT2,820.000.500.000.000.00-3450.00%
GOOGL210618C028600002021-05-20 10:40AM EDT2,860.000.310.000.000.00--150.00%
GOOGL210618C028800002021-05-04 10:26AM EDT2,880.000.930.000.500.00--1123.34%
GOOGL210618C028900002021-06-07 1:02PM EDT2,890.000.600.000.000.00-22150.00%
GOOGL210618C029000002021-06-04 11:27AM EDT2,900.000.030.000.000.00-36850.00%
GOOGL210618C029100002021-05-17 12:02AM EDT2,910.000.170.000.100.00--2111.72%
GOOGL210618C029500002021-05-04 10:24AM EDT2,950.000.570.000.450.00--6137.31%
GOOGL210618C030000002021-06-17 1:19PM EDT3,000.000.030.000.000.00-129550.00%
GOOGL210618C030500002021-05-19 11:05AM EDT3,050.000.050.000.000.00-1150.00%
GOOGL210618C031000002021-05-19 2:16PM EDT3,100.000.100.000.000.00-3413550.00%
GOOGL210618C031500002021-06-09 3:23PM EDT3,150.000.050.000.000.00-14050.00%
GOOGL210618C032000002021-06-01 1:15PM EDT3,200.000.050.000.000.00-223050.00%
GOOGL210618C032500002021-06-10 2:08PM EDT3,250.000.050.000.000.00-41450.00%
GOOGL210618C033000002021-05-12 1:06PM EDT3,300.000.110.000.050.00-426172.66%
GOOGL210618C033500002021-05-10 3:45PM EDT3,350.000.13-0.050.00--4189.84%
GOOGL210618C034000002021-06-07 9:30AM EDT3,400.000.050.000.000.00-210050.00%
GOOGL210618C034500002021-06-01 3:14PM EDT3,450.000.040.000.000.00-2450.00%
GOOGL210618C035000002021-05-10 3:47PM EDT3,500.000.21-0.050.00--1213.28%
GOOGL210618C035500002021-04-30 10:04AM EDT3,550.000.130.000.050.00-1010210.16%
GOOGL210618C036000002021-05-17 2:17PM EDT3,600.000.050.000.050.00-10217.19%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618P005200002021-04-27 1:44PM EDT520.000.160.000.050.00-4980837.50%
GOOGL210618P005400002021-01-12 2:25PM EDT540.000.050.000.000.00-425850.00%
GOOGL210618P005600002021-02-09 12:39PM EDT560.000.050.750.500.00-1471,035.35%
GOOGL210618P005800002021-04-14 10:36AM EDT580.000.180.000.400.00-1110909.38%
GOOGL210618P006000002021-02-01 4:12PM EDT600.000.400.000.550.00-10913.28%
GOOGL210618P006200002020-12-24 11:42AM EDT620.000.410.004.400.00-1811,113.28%
GOOGL210618P006400002020-10-05 9:39AM EDT640.002.650.501.300.00-430980.27%
GOOGL210618P006600002021-03-15 9:30AM EDT660.000.750.000.000.00-35450.00%
GOOGL210618P006800002020-10-14 12:21PM EDT680.002.900.201.500.00-17931.45%
GOOGL210618P007000002021-04-28 10:45AM EDT700.000.230.000.050.00-261678.13%
GOOGL210618P007200002021-04-19 1:22PM EDT720.000.050.000.950.00-1093839.45%
GOOGL210618P007400002021-05-27 2:40PM EDT740.000.050.000.000.00-1010250.00%
GOOGL210618P007600002021-03-23 9:30AM EDT760.000.450.000.550.00-227763.28%
GOOGL210618P007800002021-04-06 10:02AM EDT780.000.450.000.500.00-561740.63%
GOOGL210618P008000002021-04-28 9:38AM EDT800.000.010.000.000.00-130750.00%
GOOGL210618P008200002021-03-08 4:01PM EDT820.001.100.000.700.00-1211731.25%
GOOGL210618P008400002021-04-28 9:30AM EDT840.000.200.000.000.00-1020950.00%
GOOGL210618P008600002021-04-28 9:38AM EDT860.000.060.000.000.00-13150.00%
GOOGL210618P008800002021-06-16 9:35AM EDT880.000.050.000.000.00-18550.00%
GOOGL210618P009000002021-06-14 2:20PM EDT900.000.050.000.000.00-152050.00%
GOOGL210618P009200002021-03-23 9:31AM EDT920.001.460.000.000.00-48650.00%
GOOGL210618P009400002021-03-22 3:58PM EDT940.001.930.150.900.00-2085669.34%
GOOGL210618P009600002021-04-19 10:38AM EDT960.000.300.000.550.00-1379615.63%
GOOGL210618P009800002021-04-07 9:37AM EDT980.000.700.001.050.00-1067641.41%
GOOGL210618P010000002021-06-14 1:36PM EDT1,000.000.010.000.000.00-261950.00%
GOOGL210618P010200002021-03-29 11:18AM EDT1,020.002.000.000.650.00-197586.72%
GOOGL210618P010400002021-06-15 9:35AM EDT1,040.000.050.000.000.00-17250.00%
GOOGL210618P010600002021-05-11 3:28PM EDT1,060.000.240.000.400.00-10537.50%
GOOGL210618P010800002021-05-04 12:52PM EDT1,080.000.550.000.400.00-10269526.17%
GOOGL210618P011000002021-06-14 3:48PM EDT1,100.000.010.000.000.00-138550.00%
GOOGL210618P011100002021-04-05 11:34AM EDT1,110.001.190.009.700.00-129737.89%
GOOGL210618P011200002021-05-24 11:05AM EDT1,120.000.200.000.000.00-55950.00%
GOOGL210618P011300002020-11-10 4:38PM EDT1,130.0013.807.508.500.00-333784.23%
GOOGL210618P011400002021-04-20 11:02AM EDT1,140.000.800.000.450.00-219498.05%
GOOGL210618P011500002021-04-30 3:55PM EDT1,150.000.010.001.800.00-2193566.60%
GOOGL210618P011550002021-04-07 9:44AM EDT1,155.001.250.000.500.00-1021494.73%
GOOGL210618P011600002021-03-08 10:48AM EDT1,160.004.200.951.700.00-138586.43%
GOOGL210618P011650002021-05-12 3:51PM EDT1,165.001.153.701.200.00-18630.86%
GOOGL210618P011700002021-04-29 3:09PM EDT1,170.000.200.001.800.00-1040554.49%
GOOGL210618P011750002021-01-21 10:36AM EDT1,175.005.501.505.100.00-120650.63%
GOOGL210618P011800002021-06-10 2:27PM EDT1,180.000.050.000.000.00-83850.00%
GOOGL210618P011850002021-06-10 10:23AM EDT1,185.000.200.000.000.00-36050.00%
GOOGL210618P011900002021-06-04 9:30AM EDT1,190.000.710.000.000.00-207050.00%
GOOGL210618P011950002021-03-16 9:35AM EDT1,195.003.400.000.000.00-187850.00%
GOOGL210618P012000002021-06-07 1:13PM EDT1,200.000.050.000.000.00-333050.00%
GOOGL210618P012050002021-05-12 3:51PM EDT1,205.001.200.004.400.00-5119595.65%
GOOGL210618P012100002021-04-28 9:33AM EDT1,210.000.300.001.650.00-223525.68%
GOOGL210618P012150002021-05-06 3:36PM EDT1,215.000.650.004.400.00-110589.26%
GOOGL210618P012200002021-04-05 2:38PM EDT1,220.001.830.009.800.00-1165658.06%
GOOGL210618P012250002021-05-28 10:05AM EDT1,225.000.070.000.000.00-27450.00%
GOOGL210618P012300002021-04-26 3:50PM EDT1,230.001.100.000.400.00-1121446.09%
GOOGL210618P012350002021-03-16 9:35AM EDT1,235.003.900.000.000.00-527450.00%
GOOGL210618P012400002021-04-28 1:21PM EDT1,240.000.400.001.800.00-541513.57%
GOOGL210618P012450002021-03-22 12:50PM EDT1,245.004.101.151.850.00-516542.77%
GOOGL210618P012500002021-06-14 11:53AM EDT1,250.000.050.000.000.00-717050.00%
GOOGL210618P012550002021-05-11 3:28PM EDT1,255.000.450.001.200.00-115483.01%
GOOGL210618P012600002021-05-20 1:56PM EDT1,260.000.210.000.000.00-52850.00%
GOOGL210618P012650002021-05-20 1:54PM EDT1,265.000.200.000.000.00-243750.00%
GOOGL210618P012700002021-06-08 3:56PM EDT1,270.000.050.000.000.00-111450.00%
GOOGL210618P012750002021-05-20 2:11PM EDT1,275.000.230.000.000.00-57750.00%
GOOGL210618P012800002021-05-20 1:56PM EDT1,280.000.210.000.000.00-12150.00%
GOOGL210618P012850002021-05-20 1:56PM EDT1,285.000.210.000.000.00-152350.00%
GOOGL210618P012900002021-02-05 4:44PM EDT1,290.005.705.906.800.00-20636.57%
GOOGL210618P012950002021-05-24 12:14PM EDT1,295.000.140.000.000.00-51950.00%
GOOGL210618P013000002021-06-04 1:11PM EDT1,300.000.050.000.000.00-362750.00%
GOOGL210618P013050002021-01-26 11:54AM EDT1,305.0010.105.6013.200.00-121671.19%
GOOGL210618P013100002021-02-05 4:45PM EDT1,310.006.206.307.300.00-10630.18%
GOOGL210618P013150002021-04-20 2:40PM EDT1,315.001.850.001.050.00-147444.92%
GOOGL210618P013200002021-02-01 1:30PM EDT1,320.0016.107.508.600.00-174642.04%
GOOGL210618P013250002021-01-14 3:23PM EDT1,325.0022.675.407.200.00-235611.91%
GOOGL210618P013300002021-03-30 10:26AM EDT1,330.004.200.250.950.00-194443.56%
GOOGL210618P013350002021-06-16 1:48PM EDT1,335.000.050.000.000.00-12250.00%
GOOGL210618P013400002021-06-10 9:30AM EDT1,340.000.050.000.000.00-17150.00%
GOOGL210618P013450002021-06-03 3:44PM EDT1,345.000.150.000.000.00-12750.00%
GOOGL210618P013500002021-06-01 12:38PM EDT1,350.000.150.000.000.00-123750.00%
GOOGL210618P013600002021-06-02 9:48AM EDT1,360.000.150.000.000.00-110250.00%
GOOGL210618P013700002021-06-03 9:30AM EDT1,370.000.150.000.000.00-18950.00%
GOOGL210618P013800002021-06-04 3:43PM EDT1,380.000.050.000.000.00-234950.00%
GOOGL210618P013900002021-06-04 2:05PM EDT1,390.000.050.000.000.00-112350.00%
GOOGL210618P014000002021-06-16 1:27PM EDT1,400.000.050.000.000.00-164050.00%
GOOGL210618P014100002021-06-08 3:44PM EDT1,410.000.050.000.000.00-14650.00%
GOOGL210618P014200002021-06-04 3:45PM EDT1,420.000.100.000.000.00-246350.00%
GOOGL210618P014300002021-06-08 3:55PM EDT1,430.000.050.000.000.00-16250.00%
GOOGL210618P014400002021-06-04 3:43PM EDT1,440.000.030.000.000.00-414650.00%
GOOGL210618P014500002021-06-07 3:14PM EDT1,450.000.050.000.000.00-14950.00%
GOOGL210618P014600002021-06-03 3:50PM EDT1,460.000.200.000.000.00-212850.00%
GOOGL210618P014650002021-06-11 10:12AM EDT1,465.000.050.000.000.00-19750.00%
GOOGL210618P014700002021-06-03 3:50PM EDT1,470.000.200.000.000.00-22650.00%
GOOGL210618P014750002021-06-08 12:51PM EDT1,475.000.050.000.000.00-21250.00%
GOOGL210618P014800002021-06-04 11:17AM EDT1,480.000.100.000.000.00-17850.00%
GOOGL210618P014850002021-06-03 3:43PM EDT1,485.000.200.000.000.00-26650.00%
GOOGL210618P014900002021-05-11 10:39AM EDT1,490.001.800.000.400.00-741327.73%
GOOGL210618P014950002021-06-04 3:43PM EDT1,495.000.150.000.000.00-93650.00%
GOOGL210618P015000002021-06-08 12:51PM EDT1,500.000.050.000.000.00-769250.00%
GOOGL210618P015050002021-05-19 3:59PM EDT1,505.000.950.000.000.00-22150.00%
GOOGL210618P015100002021-04-28 11:19AM EDT1,510.001.220.002.050.00-1856379.88%
GOOGL210618P015150002021-04-05 11:08AM EDT1,515.004.600.951.750.00-204390.72%
GOOGL210618P015200002021-06-02 3:54PM EDT1,520.000.400.000.000.00-127350.00%
GOOGL210618P015250002021-03-12 4:19PM EDT1,525.0015.502.403.200.00-121426.51%
GOOGL210618P015300002021-05-18 10:31AM EDT1,530.000.900.000.150.00-18285.94%
GOOGL210618P015350002021-01-15 11:59AM EDT1,535.0065.0013.9016.200.00-19569.81%
GOOGL210618P015400002021-04-22 3:48PM EDT1,540.003.300.003.500.00-1117391.70%
GOOGL210618P015450002021-06-11 3:58PM EDT1,545.000.050.000.000.00-15150.00%
GOOGL210618P015500002021-06-14 9:41AM EDT1,550.000.020.000.000.00-239050.00%
GOOGL210618P015550002021-03-23 2:57PM EDT1,555.009.002.503.300.00-30412.87%
GOOGL210618P015600002021-05-12 12:11PM EDT1,560.001.750.100.350.00-4308302.54%
GOOGL210618P015650002021-05-17 10:19AM EDT1,565.001.250.000.100.00-113264.06%
GOOGL210618P015700002021-04-16 1:27PM EDT1,570.003.100.951.750.00-111364.16%
GOOGL210618P015750002021-05-14 2:58PM EDT1,575.001.450.000.400.00-1529293.16%
GOOGL210618P015800002021-06-17 11:57AM EDT1,580.000.050.650.000.00-132305.27%
GOOGL210618P015850002021-05-18 3:39PM EDT1,585.001.000.000.000.00-10100.00%
GOOGL210618P015900002021-05-12 3:37PM EDT1,590.002.050.009.800.00-152429.18%
GOOGL210618P015950002021-05-04 12:41PM EDT1,595.002.410.000.650.00-227299.22%
GOOGL210618P016000002021-06-09 10:58AM EDT1,600.000.050.000.000.00-1653100.00%
GOOGL210618P016050002021-04-27 10:52AM EDT1,605.002.300.050.800.00-2546303.52%
GOOGL210618P016100002021-05-25 11:09AM EDT1,610.000.650.000.000.00-104850.00%
GOOGL210618P016150002021-03-23 3:55PM EDT1,615.0012.903.103.800.00-20392.33%
GOOGL210618P016200002021-04-21 1:30PM EDT1,620.004.100.153.500.00-158354.74%
GOOGL210618P016250002021-04-27 9:30AM EDT1,625.002.500.000.000.00-12050.00%
GOOGL210618P016300002021-04-23 2:05PM EDT1,630.003.500.203.500.00-248350.63%
GOOGL210618P016350002021-06-04 10:42AM EDT1,635.000.300.000.000.00-104850.00%
GOOGL210618P016400002021-04-22 1:07PM EDT1,640.004.000.253.500.00-151346.53%
GOOGL210618P016450002021-04-06 10:00AM EDT1,645.006.231.652.500.00-1429349.12%
GOOGL210618P016500002021-06-09 3:26PM EDT1,650.000.150.000.000.00-134050.00%
GOOGL210618P016550002021-05-14 1:55PM EDT1,655.002.050.009.800.00-195394.02%
GOOGL210618P016600002021-05-14 1:55PM EDT1,660.002.100.009.800.00-1133391.36%
GOOGL210618P016650002021-05-12 1:04PM EDT1,665.004.900.009.800.00-30388.72%
GOOGL210618P016700002021-04-27 3:25PM EDT1,670.002.700.251.700.00-114304.88%
GOOGL210618P016750002021-05-13 2:07PM EDT1,675.003.950.008.000.00-121370.51%
GOOGL210618P016800002021-05-04 3:37PM EDT1,680.003.000.100.850.00-15179276.27%
GOOGL210618P016900002021-04-27 1:42PM EDT1,690.003.100.251.800.00-1228298.05%
GOOGL210618P017000002021-06-15 1:54PM EDT1,700.000.050.000.000.00-151150.00%
GOOGL210618P017100002021-05-20 3:19PM EDT1,710.001.580.000.000.00-17750.00%
GOOGL210618P017200002021-05-04 11:40AM EDT1,720.003.600.251.000.00-1112268.46%
GOOGL210618P017300002021-05-17 3:39PM EDT1,730.002.250.000.600.00-353243.95%
GOOGL210618P017400002021-05-14 2:55PM EDT1,740.002.500.059.800.00-40152350.05%
GOOGL210618P017500002021-05-26 2:50PM EDT1,750.000.850.000.000.00-5513650.00%
GOOGL210618P017600002021-05-14 2:46PM EDT1,760.002.700.009.800.00-47128339.55%
GOOGL210618P017700002021-06-14 10:16AM EDT1,770.000.050.000.000.00-46050.00%
GOOGL210618P017800002021-06-14 10:15AM EDT1,780.000.050.000.000.00-4023250.00%
GOOGL210618P017900002021-06-14 10:15AM EDT1,790.000.050.000.000.00-29150.00%
GOOGL210618P018000002021-06-16 12:50PM EDT1,800.000.050.000.000.00-1152450.00%
GOOGL210618P018100002021-06-15 2:16PM EDT1,810.000.050.000.000.00-16550.00%
GOOGL210618P018200002021-06-15 1:32PM EDT1,820.000.050.000.000.00-113750.00%
GOOGL210618P018300002021-06-15 12:22PM EDT1,830.000.050.000.000.00-18250.00%
GOOGL210618P018400002021-05-28 11:45AM EDT1,840.001.380.000.000.00-115050.00%
GOOGL210618P018500002021-06-14 9:41AM EDT1,850.000.050.000.000.00-1477950.00%
GOOGL210618P018600002021-05-26 3:50PM EDT1,860.001.800.000.000.00-211550.00%
GOOGL210618P018700002021-05-27 9:43AM EDT1,870.001.800.000.000.00-114250.00%
GOOGL210618P018800002021-06-16 9:59AM EDT1,880.000.100.000.000.00-116650.00%
GOOGL210618P018900002021-06-14 9:32AM EDT1,890.000.050.000.000.00-210650.00%
GOOGL210618P019000002021-06-17 2:02PM EDT1,900.000.030.000.000.00-242350.00%
GOOGL210618P019100002021-06-10 10:19AM EDT1,910.000.300.000.000.00-23750.00%
GOOGL210618P019200002021-06-14 3:18PM EDT1,920.000.050.000.000.00-16350.00%
GOOGL210618P019300002021-06-10 2:21PM EDT1,930.000.430.000.000.00-18250.00%
GOOGL210618P019400002021-06-02 12:52PM EDT1,940.001.800.000.000.00-128850.00%
GOOGL210618P019500002021-06-17 1:53PM EDT1,950.000.150.000.000.00-1543550.00%
GOOGL210618P019600002021-06-15 2:10PM EDT1,960.000.050.000.000.00-118150.00%
GOOGL210618P019700002021-06-14 10:16AM EDT1,970.000.100.000.000.00-108450.00%
GOOGL210618P019800002021-06-14 10:14AM EDT1,980.000.100.000.000.00-211350.00%
GOOGL210618P019900002021-06-14 10:59AM EDT1,990.000.100.000.000.00-222750.00%
GOOGL210618P020000002021-06-17 10:39AM EDT2,000.000.050.000.000.00-377150.00%
GOOGL210618P020100002021-06-16 12:14PM EDT2,010.000.050.000.000.00-116350.00%
GOOGL210618P020200002021-06-10 11:30AM EDT2,020.000.150.000.000.00-113150.00%
GOOGL210618P020300002021-06-16 3:08PM EDT2,030.000.150.000.000.00-112550.00%
GOOGL210618P020400002021-06-17 3:16PM EDT2,040.000.070.000.000.00-516350.00%
GOOGL210618P020500002021-06-17 3:16PM EDT2,050.000.050.000.000.00-732450.00%
GOOGL210618P020600002021-06-17 2:36PM EDT2,060.000.100.000.000.00-212750.00%
GOOGL210618P020700002021-06-16 9:32AM EDT2,070.000.090.000.000.00-415850.00%
GOOGL210618P020800002021-06-17 2:02PM EDT2,080.000.050.000.000.00-332650.00%
GOOGL210618P020900002021-06-16 3:33PM EDT2,090.000.150.000.000.00-225650.00%
GOOGL210618P021000002021-06-17 2:07PM EDT2,100.000.050.000.000.00-251,50850.00%
GOOGL210618P021100002021-06-15 9:49AM EDT2,110.000.070.000.000.00-111250.00%
GOOGL210618P021200002021-06-15 11:50AM EDT2,120.000.150.000.000.00-215850.00%
GOOGL210618P021300002021-06-17 12:32PM EDT2,130.000.100.000.000.00-1118950.00%
GOOGL210618P021400002021-06-17 12:01PM EDT2,140.000.200.000.000.00-132150.00%
GOOGL210618P021500002021-06-16 12:10PM EDT2,150.000.210.000.000.00-260850.00%
GOOGL210618P021600002021-06-17 1:54PM EDT2,160.000.100.000.000.00-884250.00%
GOOGL210618P021700002021-06-16 2:59PM EDT2,170.000.100.000.000.00-258050.00%
GOOGL210618P021800002021-06-17 2:49PM EDT2,180.000.100.000.000.00-11153250.00%
GOOGL210618P021900002021-06-16 12:59PM EDT2,190.000.130.000.000.00-630550.00%
GOOGL210618P022000002021-06-17 3:25PM EDT2,200.000.100.000.000.00-14370250.00%
GOOGL210618P022100002021-06-17 1:28PM EDT2,210.000.110.000.000.00-135125.00%
GOOGL210618P022200002021-06-17 1:28PM EDT2,220.000.190.000.000.00-436325.00%
GOOGL210618P022300002021-06-17 3:41PM EDT2,230.000.100.000.000.00-2726325.00%
GOOGL210618P022400002021-06-16 3:08PM EDT2,240.000.130.000.000.00-1021625.00%
GOOGL210618P022500002021-06-17 3:41PM EDT2,250.000.150.000.000.00-1839725.00%
GOOGL210618P022600002021-06-17 2:03PM EDT2,260.000.300.000.000.00-527025.00%
GOOGL210618P022700002021-06-17 1:35PM EDT2,270.000.300.000.000.00-1037325.00%
GOOGL210618P022750002021-06-17 11:42AM EDT2,275.000.330.000.000.00-403425.00%
GOOGL210618P022800002021-06-17 1:35PM EDT2,280.000.350.000.000.00-4563425.00%
GOOGL210618P022850002021-06-14 3:53PM EDT2,285.000.450.000.000.00-213925.00%
GOOGL210618P022900002021-06-16 3:10PM EDT2,290.000.450.000.000.00-2030125.00%
GOOGL210618P022950002021-06-16 3:26PM EDT2,295.000.550.000.000.00-1114125.00%
GOOGL210618P023000002021-06-17 3:51PM EDT2,300.000.300.000.000.00-3051,45825.00%
GOOGL210618P023050002021-06-17 11:35AM EDT2,305.000.550.000.000.00-9824725.00%
GOOGL210618P023100002021-06-17 10:25AM EDT2,310.000.300.000.000.00-1233225.00%
GOOGL210618P023150002021-06-17 12:20PM EDT2,315.000.350.000.000.00-8324425.00%
GOOGL210618P023200002021-06-17 3:42PM EDT2,320.000.350.000.000.00-4138825.00%
GOOGL210618P023250002021-06-17 12:21PM EDT2,325.000.400.000.000.00-4211112.50%
GOOGL210618P023300002021-06-17 1:36PM EDT2,330.000.400.000.000.00-5637112.50%
GOOGL210618P023350002021-06-17 3:52PM EDT2,335.000.490.000.000.00-8313312.50%
GOOGL210618P023400002021-06-17 3:47PM EDT2,340.000.500.000.000.00-12437412.50%
GOOGL210618P023450002021-06-17 3:41PM EDT2,345.000.490.000.000.00-2228112.50%
GOOGL210618P023500002021-06-17 3:41PM EDT2,350.000.590.000.000.00-25890712.50%
GOOGL210618P023550002021-06-17 3:46PM EDT2,355.000.750.000.000.00-10334812.50%
GOOGL210618P023600002021-06-17 3:41PM EDT2,360.000.670.000.000.00-30644712.50%
GOOGL210618P023650002021-06-17 1:45PM EDT2,365.000.900.000.000.00-6645012.50%
GOOGL210618P023700002021-06-17 3:45PM EDT2,370.000.780.000.000.00-37392912.50%
GOOGL210618P023750002021-06-17 3:29PM EDT2,375.001.000.000.000.00-2873,27712.50%
GOOGL210618P023800002021-06-17 3:49PM EDT2,380.001.150.000.000.00-8733,79512.50%
GOOGL210618P023850002021-06-17 3:30PM EDT2,385.001.270.000.000.00-1,6711,4266.25%
GOOGL210618P023900002021-06-17 3:49PM EDT2,390.001.490.000.000.00-5025856.25%
GOOGL210618P023950002021-06-17 3:57PM EDT2,395.001.950.000.000.00-3823576.25%
GOOGL210618P024000002021-06-17 3:59PM EDT2,400.002.200.000.000.00-1,7362,1776.25%
GOOGL210618P024050002021-06-17 3:45PM EDT2,405.002.500.000.000.00-2812466.25%
GOOGL210618P024100002021-06-17 3:59PM EDT2,410.003.210.000.000.00-4322883.13%
GOOGL210618P024150002021-06-17 3:26PM EDT2,415.003.900.000.000.00-3562413.13%
GOOGL210618P024200002021-06-17 3:59PM EDT2,420.004.800.000.000.00-8346563.13%
GOOGL210618P024250002021-06-17 3:59PM EDT2,425.006.400.000.000.00-3361631.56%
GOOGL210618P024300002021-06-17 3:58PM EDT2,430.007.700.000.000.00-4933440.78%
GOOGL210618P024350002021-06-17 3:58PM EDT2,435.0010.200.000.000.00-2621130.00%
GOOGL210618P024400002021-06-17 3:54PM EDT2,440.0011.500.000.000.00-4953080.00%
GOOGL210618P024450002021-06-17 3:47PM EDT2,445.0015.700.000.000.00-1291070.00%
GOOGL210618P024500002021-06-17 3:25PM EDT2,450.0015.990.000.000.00-92690.00%
GOOGL210618P024600002021-06-17 1:46PM EDT2,460.0023.900.000.000.00-12330.00%
GOOGL210618P024700002021-06-17 2:21PM EDT2,470.0030.810.000.000.00-44420.00%
GOOGL210618P024800002021-06-16 3:50PM EDT2,480.0045.300.000.000.00-2410.00%
GOOGL210618P024900002021-06-17 11:53AM EDT2,490.0049.390.000.000.00-21580.00%
GOOGL210618P025000002021-06-17 3:51PM EDT2,500.0057.500.000.000.00-7340.00%
GOOGL210618P025100002021-06-17 3:52PM EDT2,510.0070.000.000.000.00-330.00%
GOOGL210618P025200002021-06-17 3:20PM EDT2,520.0073.900.000.000.00-220.00%
GOOGL210618P025300002021-06-16 1:37PM EDT2,530.00104.000.000.000.00-110.00%
GOOGL210618P025400002021-06-17 3:51PM EDT2,540.0097.200.000.000.00-220.00%
GOOGL210618P025500002021-06-15 9:53AM EDT2,550.00106.300.000.000.00-100.00%
GOOGL210618P025800002021-06-15 9:53AM EDT2,580.00136.000.000.000.00-240.00%
GOOGL210618P026000002021-06-14 12:02PM EDT2,600.00165.200.000.000.00-130.00%
GOOGL210618P026100002021-05-26 10:05AM EDT2,610.00236.820.000.000.00--00.00%
GOOGL210618P026200002021-06-16 12:43PM EDT2,620.00202.900.000.000.00-200.00%
GOOGL210618P026300002021-06-15 9:53AM EDT2,630.00185.700.000.000.00--10.00%
GOOGL210618P026500002021-06-14 10:59AM EDT2,650.00225.600.000.000.00-100.00%
GOOGL210618P026700002021-06-07 3:20PM EDT2,670.00270.030.000.000.00-100.00%
GOOGL210618P026900002021-06-09 10:45AM EDT2,690.00283.910.000.000.00-100.00%
GOOGL210618P027000002021-06-16 3:42PM EDT2,700.00277.000.000.000.00-100.00%
GOOGL210618P027200002021-06-14 12:10AM EDT2,720.00292.850.000.000.00--00.00%
GOOGL210618P027300002021-06-16 2:33PM EDT2,730.00322.300.000.000.00-200.00%
GOOGL210618P027500002021-06-15 1:13PM EDT2,750.00309.900.000.000.00-110.00%
GOOGL210618P027700002021-06-16 3:24PM EDT2,770.00347.300.000.000.00-110.00%
GOOGL210618P028000002021-05-26 12:02PM EDT2,800.00419.400.000.000.00-100.00%
GOOGL210618P028300002021-06-03 9:35AM EDT2,830.00486.800.000.000.00-110.00%
GOOGL210618P028400002021-06-16 2:40PM EDT2,840.00445.400.000.000.00-110.00%
GOOGL210618P028700002021-06-03 9:35AM EDT2,870.00526.800.000.000.00-110.00%
GOOGL210618P029000002021-06-09 9:55AM EDT2,900.00496.300.000.000.00-100.00%
GOOGL210618P029100002021-06-17 9:30AM EDT2,910.00500.520.000.000.00-100.00%
GOOGL210618P029300002021-06-15 9:53AM EDT2,930.00485.600.000.000.00--00.00%
GOOGL210618P029700002021-04-29 2:16PM EDT2,970.00574.04607.10624.500.00--0476.32%
GOOGL210618P029900002021-06-09 9:55AM EDT2,990.00586.600.000.000.00-100.00%
GOOGL210618P030000002021-06-14 10:30AM EDT3,000.00579.300.000.000.00-110.00%
GOOGL210618P030500002021-06-16 12:20PM EDT3,050.00640.300.000.000.00-110.00%
GOOGL210618P031000002021-05-05 10:41AM EDT3,100.00766.00718.70720.400.00-10459.65%
GOOGL210618P031500002021-05-17 12:03AM EDT3,150.00892.200.000.000.00---0.00%
GOOGL210618P032000002021-03-22 3:37PM EDT3,200.001,162.40918.10925.200.00--0751.37%
GOOGL210618P032500002021-06-15 11:02AM EDT3,250.00812.100.000.000.00--00.00%
GOOGL210618P033000002021-06-16 2:19PM EDT3,300.00901.200.000.000.00-100.00%
GOOGL210618P034000002021-04-28 10:07AM EDT3,400.00977.101,029.501,032.000.00--0598.49%
GOOGL210618P035000002021-06-16 2:33PM EDT3,500.001,092.000.000.000.00-110.00%
GOOGL210618P035500002021-06-16 3:34PM EDT3,550.001,128.700.000.000.00-110.00%
GOOGL210618P036000002021-06-16 2:39PM EDT3,600.001,171.700.000.000.00-400.00%