GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200124C00950000 | 2020-01-10 10:29AM EST | 950.00 | 481.10 | 526.70 | 531.80 | 0.00 | - | 20 | 0 | 212.48% |
| GOOGL200124C01170000 | 2019-12-16 12:06AM EST | 1,170.00 | 179.86 | 278.30 | 282.70 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200124C01195000 | 2020-01-13 12:17PM EST | 1,195.00 | 243.70 | 282.20 | 286.90 | 0.00 | - | - | 3 | 66.80% |
| GOOGL200124C01200000 | 2020-01-16 2:40PM EST | 1,200.00 | 245.50 | 276.80 | 281.90 | 0.00 | - | 1 | 4 | 112.62% |
| GOOGL200124C01230000 | 2020-01-10 10:34AM EST | 1,230.00 | 202.20 | 246.80 | 251.90 | 0.00 | - | 2 | 1 | 101.47% |
| GOOGL200124C01240000 | 2019-12-27 2:23PM EST | 1,240.00 | 122.18 | 236.80 | 241.90 | 0.00 | - | 1 | 0 | 97.77% |
| GOOGL200124C01250000 | 2020-01-06 3:40PM EST | 1,250.00 | 146.34 | 226.80 | 231.90 | 0.00 | - | 1 | 6 | 94.08% |
| GOOGL200124C01255000 | 2020-01-17 9:52AM EST | 1,255.00 | 206.16 | 221.80 | 226.90 | +116.33 | +129.50% | - | 1 | 92.24% |
| GOOGL200124C01260000 | 2019-12-27 2:28PM EST | 1,260.00 | 103.16 | 216.80 | 221.90 | 0.00 | - | 1 | 0 | 90.41% |
| GOOGL200124C01265000 | 2019-12-23 3:30PM EST | 1,265.00 | 90.65 | 211.80 | 216.80 | 0.00 | - | 1 | 1 | 87.84% |
| GOOGL200124C01277500 | 2020-01-17 3:33PM EST | 1,277.50 | 197.85 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL200124C01280000 | 2020-01-02 1:17PM EST | 1,280.00 | 83.10 | 196.80 | 201.80 | 0.00 | - | 1 | 4 | 82.39% |
| GOOGL200124C01285000 | 2020-01-17 2:22PM EST | 1,285.00 | 183.20 | 191.80 | 196.80 | +104.43 | +132.58% | 1 | 1 | 80.57% |
| GOOGL200124C01292500 | 2019-12-30 2:12PM EST | 1,292.50 | 58.30 | 184.30 | 189.40 | 0.00 | - | - | 3 | 78.53% |
| GOOGL200124C01295000 | 2020-01-06 1:18PM EST | 1,295.00 | 96.10 | 181.80 | 186.90 | 0.00 | - | 2 | 6 | 77.61% |
| GOOGL200124C01297500 | 2019-12-31 11:00AM EST | 1,297.50 | 48.30 | 179.70 | 184.80 | 0.00 | - | - | 2 | 52.93% |
| GOOGL200124C01300000 | 2020-01-17 2:58PM EST | 1,300.00 | 170.26 | 177.20 | 182.30 | +32.29 | +23.40% | 3 | 6 | 52.25% |
| GOOGL200124C01302500 | 2019-12-30 12:04PM EST | 1,302.50 | 49.40 | 174.70 | 179.80 | 0.00 | - | - | 4 | 51.56% |
| GOOGL200124C01305000 | 2020-01-09 11:17AM EST | 1,305.00 | 118.50 | 172.20 | 177.30 | 0.00 | - | 1 | 5 | 50.88% |
| GOOGL200124C01307500 | 2020-01-09 2:35PM EST | 1,307.50 | 111.77 | 169.70 | 174.40 | 0.00 | - | 1 | 3 | 73.06% |
| GOOGL200124C01310000 | 2020-01-17 11:28AM EST | 1,310.00 | 151.59 | 167.60 | 172.30 | +22.30 | +17.25% | 2 | 19 | 53.81% |
| GOOGL200124C01312500 | 2019-12-31 3:02PM EST | 1,312.50 | 38.70 | 164.70 | 169.40 | 0.00 | - | - | 9 | 71.24% |
| GOOGL200124C01315000 | 2020-01-13 10:37AM EST | 1,315.00 | 116.13 | 162.20 | 167.30 | 0.00 | - | 1 | 3 | 72.70% |
| GOOGL200124C01317500 | 2020-01-02 3:19PM EST | 1,317.50 | 55.90 | 159.70 | 164.80 | 0.00 | - | 1 | 15 | 71.77% |
| GOOGL200124C01320000 | 2020-01-13 2:39PM EST | 1,320.00 | 117.62 | 157.20 | 162.30 | 0.00 | - | 1 | 21 | 70.84% |
| GOOGL200124C01322500 | 2020-01-06 9:35AM EST | 1,322.50 | 51.40 | 154.70 | 159.80 | 0.00 | - | 1 | 3 | 69.90% |
| GOOGL200124C01325000 | 2020-01-16 10:25AM EST | 1,325.00 | 120.81 | 152.20 | 157.30 | 0.00 | - | 3 | 10 | 68.97% |
| GOOGL200124C01327500 | 2020-01-03 11:13AM EST | 1,327.50 | 139.00 | 149.70 | 154.80 | +89.40 | +180.24% | 1 | 6 | 68.03% |
| GOOGL200124C01330000 | 2020-01-17 10:11AM EST | 1,330.00 | 136.65 | 147.20 | 152.00 | +26.65 | +24.23% | 5 | 31 | 65.43% |
| GOOGL200124C01332500 | 2019-12-16 12:06AM EST | 1,332.50 | 41.38 | 115.90 | 120.30 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200124C01335000 | 2020-01-09 3:39PM EST | 1,335.00 | 99.55 | 142.20 | 146.90 | 0.00 | - | 20 | 15 | 63.03% |
| GOOGL200124C01337500 | 2020-01-02 11:16AM EST | 1,337.50 | 124.95 | 139.70 | 144.40 | +91.45 | +272.99% | - | 4 | 62.12% |
| GOOGL200124C01340000 | 2020-01-13 2:47PM EST | 1,340.00 | 98.08 | 137.20 | 141.90 | 0.00 | - | 2 | 24 | 61.21% |
| GOOGL200124C01342500 | 2020-01-17 12:33PM EST | 1,342.50 | 122.94 | 134.70 | 139.40 | +29.14 | +31.07% | 7 | 30 | 60.29% |
| GOOGL200124C01345000 | 2020-01-14 11:03AM EST | 1,345.00 | 92.30 | 132.20 | 136.90 | 0.00 | - | 1 | 62 | 59.38% |
| GOOGL200124C01347500 | 2020-01-03 3:36PM EST | 1,347.50 | 32.60 | 129.70 | 134.40 | 0.00 | - | 6 | 22 | 58.46% |
| GOOGL200124C01350000 | 2020-01-17 2:57PM EST | 1,350.00 | 120.80 | 127.20 | 131.90 | +33.15 | +37.82% | 5 | 34 | 57.54% |
| GOOGL200124C01352500 | 2020-01-16 10:15AM EST | 1,352.50 | 96.00 | 125.30 | 129.40 | 0.00 | - | 2 | 49 | 56.63% |
| GOOGL200124C01355000 | 2020-01-16 11:05AM EST | 1,355.00 | 88.99 | 122.70 | 126.90 | 0.00 | - | 1 | 11 | 55.71% |
| GOOGL200124C01357500 | 2020-01-06 1:48PM EST | 1,357.50 | 78.00 | 119.30 | 124.30 | 0.00 | - | 1 | 6 | 54.27% |
| GOOGL200124C01360000 | 2020-01-16 3:49PM EST | 1,360.00 | 87.11 | 116.80 | 121.90 | 0.00 | - | 28 | 51 | 53.87% |
| GOOGL200124C01362500 | 2020-01-13 3:42PM EST | 1,362.50 | 77.29 | 114.80 | 119.40 | 0.00 | - | 1 | 21 | 52.95% |
| GOOGL200124C01365000 | 2020-01-17 3:07PM EST | 1,365.00 | 107.00 | 112.30 | 116.90 | +43.98 | +69.79% | 1 | 14 | 52.03% |
| GOOGL200124C01367500 | 2020-01-16 11:55AM EST | 1,367.50 | 77.91 | 109.80 | 114.40 | 0.00 | - | 1 | 9 | 51.11% |
| GOOGL200124C01370000 | 2020-01-17 3:34PM EST | 1,370.00 | 105.73 | 108.60 | 112.00 | +28.54 | +36.97% | 14 | 50 | 50.67% |
| GOOGL200124C01372500 | 2020-01-08 12:31PM EST | 1,372.50 | 43.95 | 104.80 | 109.50 | 0.00 | - | 6 | 9 | 49.74% |
| GOOGL200124C01375000 | 2020-01-14 3:55PM EST | 1,375.00 | 55.30 | 102.30 | 107.00 | 0.00 | - | 1 | 38 | 48.81% |
| GOOGL200124C01377500 | 2020-01-16 10:15AM EST | 1,377.50 | 71.25 | 100.10 | 104.40 | 0.00 | - | 2 | 17 | 47.41% |
| GOOGL200124C01380000 | 2020-01-17 10:16AM EST | 1,380.00 | 85.89 | 97.40 | 102.50 | +22.51 | +35.52% | 2 | 82 | 49.13% |
| GOOGL200124C01382500 | 2020-01-17 10:44AM EST | 1,382.50 | 82.73 | 94.40 | 99.50 | +19.18 | +30.18% | 1 | 50 | 46.00% |
| GOOGL200124C01385000 | 2020-01-17 11:13AM EST | 1,385.00 | 78.84 | 92.50 | 97.40 | +24.34 | +44.66% | 1 | 38 | 46.78% |
| GOOGL200124C01387500 | 2020-01-17 10:49AM EST | 1,387.50 | 77.95 | 90.30 | 94.60 | +28.45 | +57.47% | 5 | 22 | 44.56% |
| GOOGL200124C01390000 | 2020-01-17 12:16PM EST | 1,390.00 | 75.30 | 87.00 | 92.10 | +20.52 | +37.46% | 1 | 95 | 43.60% |
| GOOGL200124C01392500 | 2020-01-16 10:25AM EST | 1,392.50 | 54.26 | 84.40 | 89.50 | 0.00 | - | 3 | 44 | 42.23% |
| GOOGL200124C01395000 | 2020-01-17 10:03AM EST | 1,395.00 | 67.50 | 81.90 | 86.90 | +15.80 | +30.56% | 1 | 105 | 40.86% |
| GOOGL200124C01397500 | 2020-01-13 10:01AM EST | 1,397.50 | 45.00 | 79.90 | 85.00 | 0.00 | - | 1 | 28 | 42.32% |
| GOOGL200124C01400000 | 2020-01-17 3:54PM EST | 1,400.00 | 79.00 | 78.50 | 81.20 | +31.88 | +67.66% | 126 | 1,115 | 35.82% |
| GOOGL200124C01402500 | 2020-01-14 3:55PM EST | 1,402.50 | 32.90 | 74.90 | 79.70 | 0.00 | - | 1 | 24 | 39.22% |
| GOOGL200124C01405000 | 2020-01-17 12:34PM EST | 1,405.00 | 60.61 | 72.70 | 77.10 | +18.83 | +45.07% | 6 | 51 | 37.85% |
| GOOGL200124C01407500 | 2020-01-16 9:48AM EST | 1,407.50 | 38.33 | 70.30 | 74.70 | 0.00 | - | 3 | 55 | 37.27% |
| GOOGL200124C01410000 | 2020-01-17 3:58PM EST | 1,410.00 | 70.00 | 68.70 | 71.60 | +29.52 | +72.92% | 34 | 116 | 33.94% |
| GOOGL200124C01412500 | 2020-01-17 1:20PM EST | 1,412.50 | 53.68 | 66.30 | 69.00 | +19.80 | +58.44% | 11 | 63 | 32.59% |
| GOOGL200124C01415000 | 2020-01-17 3:54PM EST | 1,415.00 | 63.45 | 63.60 | 66.20 | +30.59 | +93.09% | 25 | 57 | 30.37% |
| GOOGL200124C01417500 | 2020-01-17 3:54PM EST | 1,417.50 | 61.10 | 60.00 | 64.60 | +31.56 | +106.84% | 10 | 30 | 32.97% |
| GOOGL200124C01420000 | 2020-01-17 3:58PM EST | 1,420.00 | 59.94 | 58.70 | 61.40 | +26.94 | +81.64% | 60 | 149 | 29.36% |
| GOOGL200124C01422500 | 2020-01-17 9:59AM EST | 1,422.50 | 43.20 | 55.60 | 59.70 | +15.85 | +57.95% | 1 | 31 | 31.33% |
| GOOGL200124C01425000 | 2020-01-17 2:32PM EST | 1,425.00 | 42.00 | 53.00 | 57.80 | +13.44 | +47.06% | 4 | 151 | 32.23% |
| GOOGL200124C01427500 | 2020-01-17 3:08PM EST | 1,427.50 | 45.31 | 50.90 | 55.00 | +23.41 | +106.89% | 7 | 48 | 30.27% |
| GOOGL200124C01430000 | 2020-01-17 3:56PM EST | 1,430.00 | 50.88 | 49.10 | 52.60 | +26.08 | +105.16% | 91 | 561 | 29.54% |
| GOOGL200124C01432500 | 2020-01-17 3:57PM EST | 1,432.50 | 48.78 | 46.80 | 49.30 | +27.78 | +132.29% | 27 | 132 | 25.98% |
| GOOGL200124C01435000 | 2020-01-17 3:54PM EST | 1,435.00 | 45.10 | 44.20 | 47.00 | +24.20 | +115.79% | 37 | 199 | 25.62% |
| GOOGL200124C01437500 | 2020-01-17 3:59PM EST | 1,437.50 | 43.30 | 42.10 | 44.70 | +25.12 | +138.17% | 51 | 80 | 25.20% |
| GOOGL200124C01440000 | 2020-01-17 3:54PM EST | 1,440.00 | 40.10 | 39.80 | 41.60 | +22.70 | +130.46% | 160 | 201 | 22.32% |
| GOOGL200124C01442500 | 2020-01-17 3:57PM EST | 1,442.50 | 39.19 | 37.50 | 39.60 | +24.29 | +163.02% | 38 | 46 | 22.80% |
| GOOGL200124C01445000 | 2020-01-17 3:57PM EST | 1,445.00 | 37.00 | 35.20 | 37.60 | +23.10 | +166.19% | 136 | 270 | 23.09% |
| GOOGL200124C01447500 | 2020-01-17 3:54PM EST | 1,447.50 | 32.90 | 33.10 | 35.40 | +20.38 | +162.78% | 212 | 88 | 22.74% |
| GOOGL200124C01450000 | 2020-01-17 3:55PM EST | 1,450.00 | 31.86 | 31.00 | 32.80 | +20.16 | +172.31% | 252 | 257 | 21.35% |
| GOOGL200124C01452500 | 2020-01-17 3:05PM EST | 1,452.50 | 23.83 | 28.60 | 30.80 | +13.83 | +138.30% | 47 | 28 | 21.37% |
| GOOGL200124C01455000 | 2020-01-17 3:45PM EST | 1,455.00 | 26.50 | 26.70 | 28.60 | +17.06 | +180.72% | 208 | 86 | 20.83% |
| GOOGL200124C01457500 | 2020-01-17 3:34PM EST | 1,457.50 | 23.50 | 24.60 | 26.70 | +14.90 | +173.26% | 126 | 14 | 20.84% |
| GOOGL200124C01460000 | 2020-01-17 3:59PM EST | 1,460.00 | 24.00 | 22.60 | 24.80 | +16.50 | +220.00% | 856 | 233 | 20.74% |
| GOOGL200124C01462500 | 2020-01-17 3:45PM EST | 1,462.50 | 21.20 | 20.80 | 23.00 | +14.80 | +231.25% | 260 | 18 | 20.70% |
| GOOGL200124C01465000 | 2020-01-17 3:59PM EST | 1,465.00 | 20.70 | 19.40 | 21.00 | +15.00 | +263.16% | 1,076 | 156 | 20.19% |
| GOOGL200124C01467500 | 2020-01-17 3:59PM EST | 1,467.50 | 18.50 | 17.70 | 19.30 | +13.70 | +285.42% | 338 | 40 | 20.10% |
| GOOGL200124C01470000 | 2020-01-17 3:59PM EST | 1,470.00 | 17.30 | 16.20 | 17.50 | +12.80 | +284.44% | 1,320 | 137 | 19.73% |
| GOOGL200124C01472500 | 2020-01-17 3:58PM EST | 1,472.50 | 15.28 | 14.70 | 16.10 | +11.98 | +363.03% | 417 | 6 | 19.91% |
| GOOGL200124C01475000 | 2020-01-17 3:59PM EST | 1,475.00 | 13.89 | 13.50 | 14.30 | +10.58 | +319.64% | 893 | 72 | 19.29% |
| GOOGL200124C01477500 | 2020-01-17 3:57PM EST | 1,477.50 | 12.90 | 12.00 | 13.00 | +10.55 | +448.94% | 250 | 2 | 19.37% |
| GOOGL200124C01480000 | 2020-01-17 3:59PM EST | 1,480.00 | 10.90 | 10.90 | 11.70 | +8.40 | +336.00% | 2,926 | 136 | 19.32% |
| GOOGL200124C01482500 | 2020-01-17 3:59PM EST | 1,482.50 | 10.10 | 10.00 | 10.60 | +8.00 | +380.95% | 299 | 19 | 19.45% |
| GOOGL200124C01485000 | 2020-01-17 3:58PM EST | 1,485.00 | 9.02 | 8.70 | 9.50 | +6.97 | +340.00% | 615 | 34 | 19.45% |
| GOOGL200124C01487500 | 2020-01-17 3:59PM EST | 1,487.50 | 8.30 | 7.80 | 8.60 | +6.36 | +327.84% | 123 | 5 | 19.65% |
| GOOGL200124C01490000 | 2020-01-17 3:59PM EST | 1,490.00 | 7.50 | 6.90 | 7.70 | +5.95 | +383.87% | 843 | 115 | 19.73% |
| GOOGL200124C01492500 | 2020-01-17 3:58PM EST | 1,492.50 | 6.80 | 5.90 | 7.00 | +5.41 | +389.21% | 353 | 31 | 20.02% |
| GOOGL200124C01495000 | 2020-01-17 3:59PM EST | 1,495.00 | 5.88 | 5.60 | 6.30 | +4.58 | +352.31% | 202 | 10 | 20.21% |
| GOOGL200124C01497500 | 2020-01-17 3:58PM EST | 1,497.50 | 5.20 | 5.10 | 5.70 | +4.10 | +372.73% | 56 | 4 | 20.46% |
| GOOGL200124C01500000 | 2020-01-17 3:59PM EST | 1,500.00 | 4.80 | 4.70 | 5.00 | +3.85 | +405.26% | 4,890 | 504 | 20.41% |
| GOOGL200124C01502500 | 2020-01-17 3:59PM EST | 1,502.50 | 4.40 | 4.00 | 4.50 | +2.97 | +207.69% | 81 | 2 | 20.64% |
| GOOGL200124C01505000 | 2020-01-17 3:59PM EST | 1,505.00 | 4.00 | 3.60 | 4.10 | +3.15 | +370.59% | 192 | 5 | 20.98% |
| GOOGL200124C01507500 | 2020-01-17 3:59PM EST | 1,507.50 | 3.60 | 3.30 | 3.80 | +2.60 | +260.00% | 87 | 1 | 21.47% |
| GOOGL200124C01510000 | 2020-01-17 3:59PM EST | 1,510.00 | 3.16 | 3.00 | 3.50 | +2.56 | +426.67% | 258 | 38 | 21.88% |
| GOOGL200124C01512500 | 2020-01-17 3:59PM EST | 1,512.50 | 3.00 | 2.65 | 3.10 | +2.04 | +212.50% | 33 | 1 | 21.97% |
| GOOGL200124C01515000 | 2020-01-17 3:57PM EST | 1,515.00 | 2.83 | 2.45 | 2.85 | +2.33 | +466.00% | 98 | 306 | 22.36% |
| GOOGL200124C01517500 | 2020-01-17 3:54PM EST | 1,517.50 | 2.44 | - | - | +1.44 | +144.00% | - | - | 0.00% |
| GOOGL200124C01520000 | 2020-01-17 3:58PM EST | 1,520.00 | 2.30 | 2.00 | 2.40 | +1.90 | +475.00% | 340 | 74 | 23.07% |
| GOOGL200124C01522500 | 2020-01-17 3:58PM EST | 1,522.50 | 2.10 | - | - | +1.25 | +147.06% | - | - | 0.00% |
| GOOGL200124C01525000 | 2020-01-17 3:58PM EST | 1,525.00 | 1.90 | - | - | +0.56 | +41.79% | - | - | 0.00% |
| GOOGL200124C01527500 | 2020-01-17 3:48PM EST | 1,527.50 | 1.90 | - | - | -0.10 | -5.00% | - | - | 0.00% |
| GOOGL200124C01530000 | 2020-01-17 3:58PM EST | 1,530.00 | 1.60 | 1.40 | 1.75 | +1.30 | +433.33% | 71 | 17 | 24.59% |
| GOOGL200124C01532500 | 2020-01-17 3:56PM EST | 1,532.50 | 1.65 | - | - | +0.60 | +57.14% | - | - | 0.00% |
| GOOGL200124C01535000 | 2020-01-17 3:57PM EST | 1,535.00 | 1.45 | - | - | +0.60 | +70.59% | - | - | 0.00% |
| GOOGL200124C01537500 | 2020-01-17 3:30PM EST | 1,537.50 | 1.25 | - | - | +0.16 | +14.68% | - | - | 0.00% |
| GOOGL200124C01540000 | 2020-01-17 3:50PM EST | 1,540.00 | 1.36 | 1.00 | 1.30 | +0.76 | +126.67% | 14 | 18 | 26.07% |
| GOOGL200124C01542500 | 2020-01-17 3:43PM EST | 1,542.50 | 1.30 | - | - | +0.45 | +52.94% | - | - | 0.00% |
| GOOGL200124C01545000 | 2020-01-17 3:56PM EST | 1,545.00 | 1.20 | - | - | +0.60 | +100.00% | - | - | 0.00% |
| GOOGL200124C01550000 | 2020-01-17 3:58PM EST | 1,550.00 | 0.90 | 0.65 | 1.00 | +0.72 | +400.00% | 90 | 4 | 27.65% |
| GOOGL200124C01560000 | 2020-01-17 3:59PM EST | 1,560.00 | 0.65 | - | - | -0.13 | -16.67% | - | - | 0.00% |
| GOOGL200124C01565000 | 2020-01-17 3:57PM EST | 1,565.00 | 0.65 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL200124C01570000 | 2020-01-17 3:51PM EST | 1,570.00 | 0.55 | 0.30 | 0.55 | +0.20 | +57.14% | 32 | 1 | 30.07% |
| GOOGL200124C01575000 | 2020-01-17 3:45PM EST | 1,575.00 | 0.55 | - | - | -0.05 | -8.33% | - | - | 0.00% |
| GOOGL200124C01590000 | 2020-01-17 3:43PM EST | 1,590.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL200124C01600000 | 2020-01-17 3:21PM EST | 1,600.00 | 0.25 | 0.10 | 0.50 | +0.05 | +25.00% | 3 | 3 | 37.26% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200124P01020000 | 2019-12-27 9:34AM EST | 1,020.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 140.23% |
| GOOGL200124P01025000 | 2020-01-02 2:17PM EST | 1,025.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 138.57% |
| GOOGL200124P01050000 | 2019-12-16 12:08AM EST | 1,050.00 | 0.73 | - | 0.85 | 0.00 | - | - | 0 | 146.73% |
| GOOGL200124P01095000 | 2020-01-02 3:21PM EST | 1,095.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | - | 29 | 116.80% |
| GOOGL200124P01100000 | 2020-01-02 3:27PM EST | 1,100.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 151 | 115.19% |
| GOOGL200124P01105000 | 2020-01-02 3:28PM EST | 1,105.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 163 | 113.57% |
| GOOGL200124P01110000 | 2020-01-02 3:29PM EST | 1,110.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 21 | 112.01% |
| GOOGL200124P01115000 | 2020-01-02 2:19PM EST | 1,115.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 12 | 110.45% |
| GOOGL200124P01120000 | 2020-01-02 3:21PM EST | 1,120.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | - | 1 | 108.89% |
| GOOGL200124P01125000 | 2020-01-02 2:18PM EST | 1,125.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | - | 1 | 106.35% |
| GOOGL200124P01145000 | 2020-01-02 12:35PM EST | 1,145.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 2 | 70 | 99.27% |
| GOOGL200124P01155000 | 2020-01-09 10:19AM EST | 1,155.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 4 | 171 | 94.24% |
| GOOGL200124P01160000 | 2020-01-02 12:14PM EST | 1,160.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | - | 61 | 94.73% |
| GOOGL200124P01165000 | 2019-12-16 12:09AM EST | 1,165.00 | 2.48 | 0.25 | 0.85 | 0.00 | - | - | 0 | 100.54% |
| GOOGL200124P01175000 | 2019-12-06 10:02AM EST | 1,175.00 | 3.00 | 0.35 | 1.00 | 0.00 | - | 1 | 0 | 100.10% |
| GOOGL200124P01180000 | 2020-01-03 3:50PM EST | 1,180.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 24 | 88.77% |
| GOOGL200124P01185000 | 2019-12-09 12:34PM EST | 1,185.00 | 2.90 | 0.45 | 1.00 | 0.00 | - | 1 | 0 | 97.80% |
| GOOGL200124P01190000 | 2019-12-09 11:43AM EST | 1,190.00 | 3.10 | 0.50 | 1.00 | 0.00 | - | 12 | 0 | 96.66% |
| GOOGL200124P01195000 | 2020-01-06 2:26PM EST | 1,195.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 3 | 1 | 84.28% |
| GOOGL200124P01200000 | 2020-01-17 1:37PM EST | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 92 | 54 | 64.84% |
| GOOGL200124P01205000 | 2019-12-23 1:41PM EST | 1,205.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 81.35% |
| GOOGL200124P01210000 | 2019-12-23 10:13AM EST | 1,210.00 | 1.04 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 79.88% |
| GOOGL200124P01220000 | 2020-01-02 1:27PM EST | 1,220.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 17 | 76.95% |
| GOOGL200124P01225000 | 2019-12-16 1:38PM EST | 1,225.00 | 2.45 | 0.00 | 0.85 | 0.00 | - | 5 | 0 | 78.91% |
| GOOGL200124P01230000 | 2020-01-06 1:46PM EST | 1,230.00 | 0.50 | 0.00 | 0.60 | -0.31 | -38.27% | 1 | 19 | 74.07% |
| GOOGL200124P01240000 | 2020-01-16 3:46PM EST | 1,240.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 224 | 71.19% |
| GOOGL200124P01245000 | 2019-12-30 3:54PM EST | 1,245.00 | 2.75 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 69.73% |
| GOOGL200124P01250000 | 2020-01-15 2:28PM EST | 1,250.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 197 | 68.31% |
| GOOGL200124P01255000 | 2020-01-02 2:21PM EST | 1,255.00 | 2.40 | 0.00 | 0.60 | 0.00 | - | 3 | 192 | 66.85% |
| GOOGL200124P01260000 | 2020-01-14 1:51PM EST | 1,260.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 146 | 65.43% |
| GOOGL200124P01265000 | 2020-01-08 10:26AM EST | 1,265.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 46 | 64.01% |
| GOOGL200124P01270000 | 2020-01-14 1:28PM EST | 1,270.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 50 | 65.48% |
| GOOGL200124P01275000 | 2020-01-16 2:50PM EST | 1,275.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 2 | 143 | 61.13% |
| GOOGL200124P01280000 | 2020-01-09 1:21PM EST | 1,280.00 | 0.50 | 0.00 | 0.60 | +0.48 | +2,400.00% | 1 | 62 | 59.72% |
| GOOGL200124P01285000 | 2020-01-17 11:28AM EST | 1,285.00 | 0.43 | 0.00 | 0.60 | +0.18 | +72.00% | 2 | 27 | 58.30% |
| GOOGL200124P01287500 | 2020-01-02 3:04PM EST | 1,287.50 | 4.00 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 57.62% |
| GOOGL200124P01290000 | 2020-01-13 10:33AM EST | 1,290.00 | 0.08 | 0.00 | 0.60 | -0.46 | -85.19% | 2 | 132 | 56.89% |
| GOOGL200124P01292500 | 2020-01-08 3:04PM EST | 1,292.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 56.20% |
| GOOGL200124P01295000 | 2020-01-13 3:37PM EST | 1,295.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 84 | 55.47% |
| GOOGL200124P01297500 | 2020-01-06 2:05PM EST | 1,297.50 | 1.75 | 0.00 | 0.60 | 0.00 | - | 21 | 41 | 54.79% |
| GOOGL200124P01300000 | 2020-01-13 1:28PM EST | 1,300.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 110 | 129 | 54.64% |
| GOOGL200124P01302500 | 2020-01-10 10:32AM EST | 1,302.50 | 0.33 | 0.00 | 0.60 | 0.00 | - | 3 | 43 | 53.37% |
| GOOGL200124P01305000 | 2020-01-08 10:26AM EST | 1,305.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 1 | 31 | 52.66% |
| GOOGL200124P01307500 | 2020-01-06 3:21PM EST | 1,307.50 | 1.95 | 0.00 | 0.60 | 0.00 | - | 106 | 105 | 51.95% |
| GOOGL200124P01310000 | 2020-01-17 10:49AM EST | 1,310.00 | 0.42 | 0.00 | 0.60 | -1.58 | -79.00% | 1 | 29 | 51.27% |
| GOOGL200124P01312500 | 2020-01-17 10:49AM EST | 1,312.50 | 0.43 | 0.00 | 0.60 | -0.24 | -35.82% | 2 | 12 | 50.54% |
| GOOGL200124P01315000 | 2020-01-15 3:15PM EST | 1,315.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 175 | 55.01% |
| GOOGL200124P01317500 | 2020-01-07 2:30PM EST | 1,317.50 | 1.15 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 54.25% |
| GOOGL200124P01320000 | 2020-01-13 10:06AM EST | 1,320.00 | 0.46 | 0.00 | 0.60 | 0.00 | - | 4 | 173 | 53.49% |
| GOOGL200124P01322500 | 2020-01-06 9:58AM EST | 1,322.50 | 0.46 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 52.73% |
| GOOGL200124P01325000 | 2020-01-08 11:41AM EST | 1,325.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 10 | 52 | 51.95% |
| GOOGL200124P01327500 | 2020-01-13 3:55PM EST | 1,327.50 | 0.48 | 0.00 | 0.90 | 0.00 | - | 5 | 129 | 54.69% |
| GOOGL200124P01330000 | 2020-01-16 2:21PM EST | 1,330.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 5 | 132 | 49.78% |
| GOOGL200124P01332500 | 2020-01-07 1:03PM EST | 1,332.50 | 2.75 | 0.00 | 0.90 | 0.00 | - | 10 | 25 | 53.08% |
| GOOGL200124P01335000 | 2020-01-08 1:43PM EST | 1,335.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 34 | 46 | 52.28% |
| GOOGL200124P01337500 | 2020-01-08 2:02PM EST | 1,337.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 218 | 51.49% |
| GOOGL200124P01340000 | 2020-01-17 3:29PM EST | 1,340.00 | 0.25 | 0.10 | 0.55 | -0.33 | -56.90% | 4 | 36 | 46.78% |
| GOOGL200124P01342500 | 2020-01-10 2:06PM EST | 1,342.50 | 0.80 | 0.00 | 1.80 | 0.00 | - | 148 | 132 | 56.84% |
| GOOGL200124P01345000 | 2020-01-14 10:53AM EST | 1,345.00 | 0.54 | 0.00 | 1.85 | 0.00 | - | 3 | 67 | 56.27% |
| GOOGL200124P01347500 | 2020-01-17 11:34AM EST | 1,347.50 | 0.35 | 0.00 | 0.25 | -0.15 | -30.00% | 1 | 15 | 39.70% |
| GOOGL200124P01350000 | 2020-01-17 3:25PM EST | 1,350.00 | 0.05 | 0.00 | 0.20 | -0.53 | -91.38% | 5 | 88 | 37.89% |
| GOOGL200124P01352500 | 2020-01-10 11:54AM EST | 1,352.50 | 0.92 | 0.00 | 1.95 | 0.00 | - | 3 | 15 | 54.22% |
| GOOGL200124P01355000 | 2020-01-16 3:42PM EST | 1,355.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 6 | 33 | 45.90% |
| GOOGL200124P01357500 | 2020-01-16 1:52PM EST | 1,357.50 | 0.47 | 0.00 | 1.05 | 0.00 | - | 1 | 33 | 46.36% |
| GOOGL200124P01360000 | 2020-01-16 3:42PM EST | 1,360.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 49 | 153 | 40.14% |
| GOOGL200124P01362500 | 2020-01-16 3:42PM EST | 1,362.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 118 | 231 | 35.60% |
| GOOGL200124P01365000 | 2020-01-16 12:12PM EST | 1,365.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 33 | 85 | 39.81% |
| GOOGL200124P01367500 | 2020-01-16 12:07PM EST | 1,367.50 | 0.46 | 0.00 | 0.85 | 0.00 | - | 11 | 55 | 41.46% |
| GOOGL200124P01370000 | 2020-01-17 3:00PM EST | 1,370.00 | 0.12 | 0.00 | 0.30 | -0.52 | -81.25% | 32 | 67 | 34.40% |
| GOOGL200124P01372500 | 2020-01-17 3:00PM EST | 1,372.50 | 0.15 | 0.00 | 1.00 | -0.11 | -42.31% | 5 | 35 | 41.08% |
| GOOGL200124P01375000 | 2020-01-17 3:08PM EST | 1,375.00 | 0.30 | 0.00 | 0.35 | -0.50 | -62.50% | 15 | 71 | 33.74% |
| GOOGL200124P01377500 | 2020-01-13 9:34AM EST | 1,377.50 | 0.90 | 0.00 | 1.05 | 0.00 | - | 10 | 25 | 39.81% |
| GOOGL200124P01380000 | 2020-01-17 3:00PM EST | 1,380.00 | 0.11 | 0.05 | 1.05 | -0.56 | -83.58% | 12 | 64 | 38.99% |
| GOOGL200124P01382500 | 2020-01-13 11:27AM EST | 1,382.50 | 1.45 | 0.00 | 2.70 | 0.00 | - | 5 | 12 | 46.99% |
| GOOGL200124P01385000 | 2020-01-17 1:14PM EST | 1,385.00 | 0.25 | 0.00 | 1.10 | -0.36 | -59.02% | 10 | 124 | 37.67% |
| GOOGL200124P01387500 | 2020-01-17 10:21AM EST | 1,387.50 | 0.34 | 0.00 | 0.70 | -1.01 | -74.81% | 2 | 34 | 33.83% |
| GOOGL200124P01390000 | 2020-01-17 10:32AM EST | 1,390.00 | 0.37 | 0.00 | 0.25 | -0.19 | -33.93% | 34 | 141 | 27.98% |
| GOOGL200124P01392500 | 2020-01-17 3:56PM EST | 1,392.50 | 0.23 | 0.00 | 0.50 | -0.67 | -74.44% | 4 | 43 | 30.42% |
| GOOGL200124P01395000 | 2020-01-17 3:36PM EST | 1,395.00 | 0.05 | 0.00 | 0.45 | -0.68 | -93.15% | 12 | 59 | 29.15% |
| GOOGL200124P01397500 | 2020-01-17 2:42PM EST | 1,397.50 | 0.25 | 0.00 | 0.45 | -0.63 | -71.59% | 5 | 145 | 28.39% |
| GOOGL200124P01400000 | 2020-01-17 3:56PM EST | 1,400.00 | 0.30 | 0.00 | 0.30 | -0.60 | -66.67% | 68 | 330 | 25.90% |
| GOOGL200124P01402500 | 2020-01-17 3:56PM EST | 1,402.50 | 0.33 | 0.00 | 0.80 | -0.96 | -74.42% | 16 | 239 | 29.83% |
| GOOGL200124P01405000 | 2020-01-17 11:40AM EST | 1,405.00 | 0.60 | 0.00 | 0.80 | -0.72 | -54.55% | 5 | 171 | 29.03% |
| GOOGL200124P01407500 | 2020-01-17 3:18PM EST | 1,407.50 | 0.32 | 0.00 | 0.50 | -0.98 | -75.38% | 21 | 85 | 25.86% |
| GOOGL200124P01410000 | 2020-01-17 3:53PM EST | 1,410.00 | 0.30 | 0.00 | 0.45 | -1.20 | -80.00% | 108 | 149 | 24.63% |
| GOOGL200124P01412500 | 2020-01-17 3:46PM EST | 1,412.50 | 0.34 | 0.00 | 0.60 | -1.76 | -83.81% | 51 | 39 | 25.16% |
| GOOGL200124P01415000 | 2020-01-17 3:58PM EST | 1,415.00 | 0.30 | 0.00 | 0.55 | -1.65 | -84.62% | 68 | 323 | 23.98% |
| GOOGL200124P01417500 | 2020-01-17 3:35PM EST | 1,417.50 | 0.47 | 0.05 | 0.60 | -2.88 | -85.97% | 28 | 43 | 23.58% |
| GOOGL200124P01420000 | 2020-01-17 3:58PM EST | 1,420.00 | 0.50 | 0.40 | 0.55 | -2.15 | -81.13% | 455 | 211 | 22.41% |
| GOOGL200124P01422500 | 2020-01-17 3:52PM EST | 1,422.50 | 0.57 | 0.15 | 0.80 | -3.03 | -84.17% | 52 | 46 | 23.29% |
| GOOGL200124P01425000 | 2020-01-17 3:56PM EST | 1,425.00 | 0.52 | 0.25 | 0.60 | -2.78 | -84.24% | 109 | 134 | 21.19% |
| GOOGL200124P01427500 | 2020-01-17 3:58PM EST | 1,427.50 | 0.48 | 0.25 | 0.65 | -3.48 | -87.88% | 84 | 83 | 20.72% |
| GOOGL200124P01430000 | 2020-01-17 3:59PM EST | 1,430.00 | 0.60 | 0.35 | 0.75 | -3.70 | -86.05% | 394 | 221 | 20.51% |
| GOOGL200124P01432500 | 2020-01-17 3:50PM EST | 1,432.50 | 1.00 | 0.50 | 0.80 | -3.80 | -79.17% | 99 | 81 | 19.95% |
| GOOGL200124P01435000 | 2020-01-17 3:58PM EST | 1,435.00 | 0.87 | 0.60 | 1.00 | -5.10 | -85.43% | 174 | 142 | 20.09% |
| GOOGL200124P01437500 | 2020-01-17 3:39PM EST | 1,437.50 | 1.65 | 0.80 | 1.10 | -5.85 | -78.00% | 58 | 28 | 19.65% |
| GOOGL200124P01440000 | 2020-01-17 3:59PM EST | 1,440.00 | 1.10 | 0.85 | 1.35 | -6.70 | -85.90% | 296 | 88 | 19.76% |
| GOOGL200124P01442500 | 2020-01-17 3:51PM EST | 1,442.50 | 1.85 | 1.10 | 1.50 | -7.20 | -79.56% | 143 | 21 | 19.37% |
| GOOGL200124P01445000 | 2020-01-17 3:54PM EST | 1,445.00 | 1.90 | 1.35 | 1.75 | -6.40 | -77.11% | 150 | 86 | 19.25% |
| GOOGL200124P01447500 | 2020-01-17 3:57PM EST | 1,447.50 | 1.80 | 1.55 | 2.00 | -8.20 | -82.00% | 74 | 32 | 19.01% |
| GOOGL200124P01450000 | 2020-01-17 3:58PM EST | 1,450.00 | 2.15 | 2.00 | 2.25 | -9.25 | -81.14% | 527 | 86 | 18.68% |
| GOOGL200124P01452500 | 2020-01-17 3:59PM EST | 1,452.50 | 2.55 | 2.25 | 2.75 | -11.95 | -82.41% | 108 | 10 | 18.90% |
| GOOGL200124P01455000 | 2020-01-17 3:58PM EST | 1,455.00 | 2.97 | 2.75 | 3.20 | -16.03 | -84.37% | 228 | 6 | 18.85% |
| GOOGL200124P01457500 | 2020-01-17 3:56PM EST | 1,457.50 | 3.40 | - | - | -9.20 | -73.02% | - | - | 0.00% |
| GOOGL200124P01460000 | 2020-01-17 3:59PM EST | 1,460.00 | 4.00 | 3.60 | 4.30 | -23.00 | -85.19% | 737 | 5 | 18.78% |
| GOOGL200124P01462500 | 2020-01-17 3:58PM EST | 1,462.50 | 4.60 | 4.30 | 5.00 | -15.20 | -76.77% | 199 | 1 | 18.84% |
| GOOGL200124P01465000 | 2020-01-17 3:59PM EST | 1,465.00 | 5.20 | 4.90 | 5.80 | -32.46 | -86.19% | 345 | 2 | 18.95% |
| GOOGL200124P01467500 | 2020-01-17 3:28PM EST | 1,467.50 | 8.50 | 5.80 | 6.60 | -15.01 | -63.85% | 120 | 10 | 18.91% |
| GOOGL200124P01470000 | 2020-01-17 3:59PM EST | 1,470.00 | 7.00 | 6.60 | 7.50 | -35.40 | -83.49% | 185 | 1 | 18.91% |
| GOOGL200124P01472500 | 2020-01-17 3:59PM EST | 1,472.50 | 7.90 | - | - | -11.90 | -60.10% | - | - | 0.00% |
| GOOGL200124P01475000 | 2020-01-17 3:59PM EST | 1,475.00 | 9.10 | - | - | -8.40 | -48.00% | - | - | 0.00% |
| GOOGL200124P01477500 | 2020-01-17 3:58PM EST | 1,477.50 | 10.20 | - | - | -10.91 | -51.68% | - | - | 0.00% |
| GOOGL200124P01480000 | 2020-01-17 3:47PM EST | 1,480.00 | 13.70 | - | - | -3.00 | -17.96% | - | - | 0.00% |
| GOOGL200124P01482500 | 2020-01-17 3:58PM EST | 1,482.50 | 12.95 | - | - | -4.95 | -27.65% | - | - | 0.00% |
| GOOGL200124P01485000 | 2020-01-17 3:53PM EST | 1,485.00 | 16.00 | - | - | -8.68 | -35.17% | - | - | 0.00% |
| GOOGL200124P01492500 | 2020-01-17 3:33PM EST | 1,492.50 | 22.70 | - | - | -6.30 | -21.72% | - | - | 0.00% |
| GOOGL200124P01495000 | 2020-01-17 3:29PM EST | 1,495.00 | 25.71 | - | - | -0.17 | -0.66% | - | - | 0.00% |
| GOOGL200124P01497500 | 2020-01-17 3:57PM EST | 1,497.50 | 22.90 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL200124P01500000 | 2020-01-17 3:50PM EST | 1,500.00 | 27.50 | - | - | -7.50 | -21.43% | - | - | 0.00% |
| GOOGL200124P01502500 | 2020-01-17 3:36PM EST | 1,502.50 | 30.30 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL200124P01530000 | 2020-01-16 12:37PM EST | 1,530.00 | 84.50 | 49.80 | 53.70 | 0.00 | - | 1 | 1 | 29.35% |