Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,833.50+5.26 (+0.19%)
At close: 4:00PM EDT
2,832.83 -0.67 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG211022C016600002021-09-29 10:49AM EDT1,660.001,086.101,165.501,181.800.00--1128.71%
GOOG211022C017200002021-10-04 1:09PM EDT1,720.00927.301,104.501,121.800.00--0198.65%
GOOG211022C017500002021-10-12 1:19PM EDT1,750.00980.001,074.701,091.800.00--1192.68%
GOOG211022C017800002021-09-21 9:46AM EDT1,780.001,026.401,044.901,061.200.00--1184.28%
GOOG211022C018000002021-10-04 3:52PM EDT1,800.00864.501,024.501,040.800.00-43178.74%
GOOG211022C018200002021-10-04 10:25AM EDT1,820.00833.101,004.901,020.800.00-11174.96%
GOOG211022C018500002021-10-06 12:12PM EDT1,850.00880.30974.50990.900.00-11169.79%
GOOG211022C019100002021-10-05 3:54PM EDT1,910.00814.40914.90930.900.00--2158.83%
GOOG211022C019500002021-10-06 12:12PM EDT1,950.00780.50874.50890.900.00-11151.67%
GOOG211022C020000002021-10-15 10:35AM EDT2,000.00828.00826.00840.70+33.89+4.27%35142.16%
GOOG211022C020300002021-09-27 12:50PM EDT2,030.00794.20796.00810.700.00--1137.00%
GOOG211022C020800002021-10-05 3:54PM EDT2,080.00645.20746.00762.800.00--193.63%
GOOG211022C022000002021-10-11 10:09AM EDT2,200.00607.18625.00641.000.00--6109.63%
GOOG211022C022400002021-10-12 9:43AM EDT2,240.00520.60584.50601.800.00--1105.32%
GOOG211022C022500002021-10-14 10:52AM EDT2,250.00575.50574.50591.800.00-56103.69%
GOOG211022C023000002021-10-15 3:46PM EDT2,300.00533.10526.10540.80+29.40+5.84%1193.04%
GOOG211022C023300002021-10-13 1:17PM EDT2,330.00427.10495.10511.900.00--190.99%
GOOG211022C023400002021-10-13 1:17PM EDT2,340.00417.20484.50501.900.00--189.39%
GOOG211022C023600002021-10-05 11:35AM EDT2,360.00365.26465.10481.900.00-2286.19%
GOOG211022C024000002021-10-15 3:46PM EDT2,400.00433.20424.90441.10+11.20+2.65%3678.05%
GOOG211022C024300002021-10-08 3:54PM EDT2,430.00368.60394.90411.200.00-1173.58%
GOOG211022C024400002021-10-07 9:38AM EDT2,440.00347.20385.00401.200.00-2372.02%
GOOG211022C024500002021-10-14 10:52AM EDT2,450.00375.62375.30391.200.00-5670.46%
GOOG211022C024800002021-10-08 11:45AM EDT2,480.00317.28345.00361.300.00-2265.98%
GOOG211022C025000002021-10-07 11:15AM EDT2,500.00304.00325.00341.400.00-2463.05%
GOOG211022C025400002021-10-15 11:03AM EDT2,540.00292.60285.00301.60+6.62+2.31%1257.14%
GOOG211022C025600002021-10-05 10:02AM EDT2,560.00165.40265.20281.700.00--154.16%
GOOG211022C025900002021-10-01 11:13AM EDT2,590.00140.50235.90251.900.00-2249.71%
GOOG211022C026000002021-10-15 10:35AM EDT2,600.00227.00225.70242.00+79.79+54.20%11548.27%
GOOG211022C026100002021-10-15 12:18PM EDT2,610.00216.00215.50231.70+9.60+4.65%1646.21%
GOOG211022C026150002021-10-15 11:03AM EDT2,615.00218.10213.10227.20+73.67+51.01%11046.15%
GOOG211022C026200002021-10-15 3:52PM EDT2,620.00216.20205.50222.20+79.06+57.65%14245.34%
GOOG211022C026250002021-10-12 11:21AM EDT2,625.00132.73202.90217.300.00-101144.68%
GOOG211022C026300002021-10-13 9:35AM EDT2,630.00140.30197.90212.200.00-19843.72%
GOOG211022C026400002021-10-15 1:05PM EDT2,640.00187.55188.00201.30+57.65+44.38%6440.81%
GOOG211022C026450002021-10-06 1:08PM EDT2,645.00112.30182.50197.000.00-1141.00%
GOOG211022C026500002021-10-15 3:24PM EDT2,650.00182.98177.50191.60+6.98+3.97%125239.63%
GOOG211022C026550002021-10-14 11:10AM EDT2,655.00169.89173.30187.300.00-1239.76%
GOOG211022C026600002021-10-15 12:24PM EDT2,660.00165.00168.40180.80-0.15-0.09%21336.90%
GOOG211022C026650002021-10-15 9:55AM EDT2,665.00163.40163.20177.80+0.60+0.37%2938.75%
GOOG211022C026700002021-10-13 11:23AM EDT2,670.0094.00158.50172.500.00-31637.53%
GOOG211022C026750002021-10-13 1:50PM EDT2,675.00102.39153.70167.900.00-3937.19%
GOOG211022C026800002021-10-15 3:24PM EDT2,680.00153.85148.90162.90+64.95+73.06%23536.35%
GOOG211022C026850002021-10-13 2:03PM EDT2,685.00144.10143.60158.40+51.50+55.62%11536.09%
GOOG211022C026900002021-10-15 9:55AM EDT2,690.00136.00139.20153.40+49.89+57.94%1535.23%
GOOG211022C026950002021-10-14 10:52AM EDT2,695.00135.30134.40148.700.00-10934.71%
GOOG211022C027000002021-10-15 3:46PM EDT2,700.00135.90129.60143.60+3.45+2.60%314233.73%
GOOG211022C027050002021-10-14 10:01AM EDT2,705.00114.79124.90138.500.00-12332.74%
GOOG211022C027100002021-10-14 9:32AM EDT2,710.0089.93119.90134.000.00-405132.40%
GOOG211022C027150002021-10-15 3:42PM EDT2,715.00122.10114.50127.30+63.60+108.72%12029.67%
GOOG211022C027200002021-10-13 9:59AM EDT2,720.0058.90109.80124.700.00-43031.34%
GOOG211022C027250002021-10-13 1:41PM EDT2,725.0064.70105.80118.300.00-82029.00%
GOOG211022C027300002021-10-15 3:20PM EDT2,730.00106.10101.00115.00+4.30+4.22%197229.81%
GOOG211022C027350002021-10-14 12:49PM EDT2,735.00100.0099.10107.300.00-34126.17%
GOOG211022C027400002021-10-15 3:06PM EDT2,740.0093.9694.00103.30-5.04-5.09%10119026.30%
GOOG211022C027450002021-10-15 9:39AM EDT2,745.0095.0289.5097.80+12.22+14.76%32224.89%
GOOG211022C027500002021-10-15 3:57PM EDT2,750.0091.5085.2094.70+1.50+1.67%22533625.78%
GOOG211022C027550002021-10-15 3:53PM EDT2,755.0086.4980.5088.80+3.84+4.65%35624.00%
GOOG211022C027600002021-10-15 3:52PM EDT2,760.0079.9376.0084.40+0.43+0.54%5117123.59%
GOOG211022C027650002021-10-15 10:16AM EDT2,765.0067.0271.6081.00-10.53-13.58%412824.00%
GOOG211022C027700002021-10-15 1:56PM EDT2,770.0067.9169.2075.80-1.88-2.69%144822.83%
GOOG211022C027750002021-10-15 1:51PM EDT2,775.0064.6464.1071.60-5.36-7.66%83722.46%
GOOG211022C027800002021-10-15 3:57PM EDT2,780.0065.5560.7067.60+0.05+0.08%987022.21%
GOOG211022C027850002021-10-15 2:05PM EDT2,785.0057.0355.2063.20-3.47-5.74%802821.59%
GOOG211022C027900002021-10-15 3:52PM EDT2,790.0054.5051.2059.20-1.50-2.68%699721.23%
GOOG211022C027950002021-10-15 3:50PM EDT2,795.0051.8547.3055.30+0.76+1.49%798620.89%
GOOG211022C028000002021-10-15 3:57PM EDT2,800.0049.7043.6051.00-1.41-2.76%15320920.21%
GOOG211022C028050002021-10-15 3:55PM EDT2,805.0045.0041.4046.00-2.10-4.46%226719.00%
GOOG211022C028100002021-10-15 3:39PM EDT2,810.0040.3037.7044.80+0.01+0.02%3611120.31%
GOOG211022C028150002021-10-15 3:52PM EDT2,815.0036.3034.2040.90-2.60-6.68%93719.72%
GOOG211022C028200002021-10-15 3:52PM EDT2,820.0033.0531.1036.00-2.99-8.30%7523818.41%
GOOG211022C028250002021-10-15 3:58PM EDT2,825.0031.5026.1034.30-2.00-5.97%26115219.10%
GOOG211022C028300002021-10-15 3:59PM EDT2,830.0028.6024.3030.60-1.82-5.98%73947618.42%
GOOG211022C028350002021-10-15 3:59PM EDT2,835.0025.4021.7027.50-2.50-8.96%25511018.04%
GOOG211022C028400002021-10-15 3:59PM EDT2,840.0022.8020.8025.90-2.84-11.08%49534918.52%
GOOG211022C028450002021-10-15 3:57PM EDT2,845.0020.9017.0023.30-2.00-8.73%1409418.29%
GOOG211022C028500002021-10-15 3:59PM EDT2,850.0018.0017.4018.50-2.95-14.08%1,25346616.51%
GOOG211022C028550002021-10-15 3:55PM EDT2,855.0015.4215.4016.40-1.58-9.29%653216.38%
GOOG211022C028600002021-10-15 3:58PM EDT2,860.0014.5013.5014.50-3.50-19.44%47817316.27%
GOOG211022C028650002021-10-15 3:49PM EDT2,865.0011.1011.8012.80-3.34-23.13%386616.21%
GOOG211022C028700002021-10-15 3:59PM EDT2,870.0010.8010.3011.20-2.70-20.00%818216.11%
GOOG211022C028750002021-10-15 3:57PM EDT2,875.009.508.909.80-3.50-26.92%6615016.06%
GOOG211022C028800002021-10-15 3:59PM EDT2,880.008.208.108.60-2.40-22.64%1068116.06%
GOOG211022C028850002021-10-15 3:59PM EDT2,885.007.106.707.40-1.90-21.11%10511015.96%
GOOG211022C028900002021-10-15 3:59PM EDT2,890.006.205.806.40-2.70-30.34%618615.93%
GOOG211022C028950002021-10-15 3:31PM EDT2,895.005.064.905.60-2.94-36.75%1712915.99%
GOOG211022C029000002021-10-15 3:59PM EDT2,900.004.604.304.80-2.70-36.99%1,24599015.96%
GOOG211022C029050002021-10-15 3:59PM EDT2,905.004.003.604.30-2.40-37.50%7716716.17%
GOOG211022C029100002021-10-15 3:56PM EDT2,910.003.503.103.70-1.75-33.33%974116.19%
GOOG211022C029150002021-10-15 3:59PM EDT2,915.003.082.753.30-2.02-39.61%529016.38%
GOOG211022C029200002021-10-15 3:59PM EDT2,920.002.722.552.90-1.73-38.88%557416.51%
GOOG211022C029250002021-10-15 3:59PM EDT2,925.002.352.052.55-1.65-41.25%468916.65%
GOOG211022C029300002021-10-15 3:43PM EDT2,930.002.011.802.25-1.12-35.78%256016.79%
GOOG211022C029350002021-10-15 2:55PM EDT2,935.001.501.602.00-1.81-54.68%152916.97%
GOOG211022C029400002021-10-15 3:57PM EDT2,940.001.801.401.80-1.15-38.98%259417.20%
GOOG211022C029450002021-10-15 12:55PM EDT2,945.001.721.401.60-0.43-20.00%73317.37%
GOOG211022C029500002021-10-15 3:59PM EDT2,950.001.361.101.45-0.84-38.18%5111717.62%
GOOG211022C029550002021-10-15 12:09PM EDT2,955.001.441.001.35-0.41-22.16%31517.95%
GOOG211022C029600002021-10-15 2:58PM EDT2,960.000.850.901.25-0.95-52.78%164518.25%
GOOG211022C029650002021-10-15 3:29PM EDT2,965.001.000.801.15-0.86-46.24%51118.52%
GOOG211022C029700002021-10-14 1:57PM EDT2,970.001.550.701.100.00-54718.93%
GOOG211022C029750002021-10-15 3:07PM EDT2,975.000.650.601.00-0.80-55.17%31519.15%
GOOG211022C029800002021-10-15 2:47PM EDT2,980.000.950.600.95-0.29-23.39%103519.51%
GOOG211022C029850002021-10-15 1:31PM EDT2,985.000.950.550.90-0.15-13.64%11019.87%
GOOG211022C029900002021-10-15 3:20PM EDT2,990.000.550.500.85-0.70-56.00%81520.20%
GOOG211022C029950002021-10-15 1:49PM EDT2,995.000.750.450.80-0.30-28.57%220020.51%
GOOG211022C030000002021-10-15 3:59PM EDT3,000.000.550.400.75-0.50-47.62%6326920.81%
GOOG211022C030100002021-10-15 2:53PM EDT3,010.000.450.350.70-0.26-36.62%98221.58%
GOOG211022C030200002021-10-15 3:40PM EDT3,020.000.600.250.65-0.95-61.29%22122.33%
GOOG211022C030300002021-10-15 11:06AM EDT3,030.000.500.000.70-0.80-61.54%12123.56%
GOOG211022C030400002021-10-08 10:40AM EDT3,040.001.450.005.700.00-12136.76%
GOOG211022C030500002021-10-13 11:48AM EDT3,050.000.500.100.650.00-312925.22%
GOOG211022C030600002021-10-11 12:45PM EDT3,060.000.400.008.200.00-42243.10%
GOOG211022C030700002021-10-14 1:35PM EDT3,070.000.340.008.200.00-51344.42%
GOOG211022C030800002021-10-15 3:45PM EDT3,080.000.400.005.50-1.22-75.31%11641.41%
GOOG211022C030900002021-10-11 12:07PM EDT3,090.000.610.008.200.00-1247.01%
GOOG211022C031000002021-10-14 3:50PM EDT3,100.000.350.205.500.00-366843.82%
GOOG211022C031100002021-09-23 3:55PM EDT3,110.003.530.008.100.00-2949.39%
GOOG211022C031200002021-09-20 3:37PM EDT3,120.004.350.008.100.00-6650.64%
GOOG211022C031300002021-09-17 10:36AM EDT3,130.006.200.008.100.00-101051.88%
GOOG211022C031400002021-09-07 10:36AM EDT3,140.0013.060.551.000.00--2035.62%
GOOG211022C031500002021-10-04 2:23PM EDT3,150.000.610.008.100.00-11454.32%
GOOG211022C031600002021-09-07 10:31AM EDT3,160.0010.230.400.950.00--137.20%
GOOG211022C031700002021-10-11 11:14AM EDT3,170.000.400.005.400.00-2351.74%
GOOG211022C031800002021-09-10 3:12PM EDT3,180.004.920.150.500.00-1035.77%
GOOG211022C031900002021-10-14 3:52PM EDT3,190.000.280.005.400.00-4353.97%
GOOG211022C032000002021-10-11 1:54PM EDT3,200.000.200.000.500.00-52037.45%
GOOG211022C032500002021-09-24 1:16PM EDT3,250.001.340.008.100.00-104457.15%
GOOG211022C033000002021-09-03 10:38AM EDT3,300.004.670.009.700.00-6364.33%
GOOG211022C033500002021-09-24 12:24PM EDT3,350.001.250.000.050.00-61439.36%
GOOG211022C034000002021-09-22 11:26AM EDT3,400.000.700.000.050.00-21342.58%
GOOG211022C034500002021-09-08 12:47PM EDT3,450.001.610.000.600.00--353.86%
GOOG211022C039500002021-09-30 9:34AM EDT3,950.000.650.000.050.00--1069.92%
GOOG211022C040000002021-10-04 12:47PM EDT4,000.000.050.000.050.00--1272.27%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG211022P016500002021-10-13 3:53PM EDT1,650.000.050.000.050.00-1420113.28%
GOOG211022P016800002021-10-08 11:04AM EDT1,680.000.050.000.050.00-1010110.16%
GOOG211022P017900002021-10-06 2:57PM EDT1,790.000.300.000.050.00-1197.27%
GOOG211022P018400002021-10-01 3:26PM EDT1,840.000.250.000.050.00-1191.80%
GOOG211022P020000002021-10-15 2:30PM EDT2,000.000.050.000.100.00-43078.91%
GOOG211022P020300002021-09-28 3:48PM EDT2,030.001.890.000.400.00--2085.35%
GOOG211022P020500002021-10-04 10:40AM EDT2,050.001.300.000.400.00-1283.01%
GOOG211022P020700002021-09-28 3:48PM EDT2,070.002.310.000.400.00--1080.76%
GOOG211022P021000002021-10-12 1:49PM EDT2,100.000.150.000.400.00-11177.34%
GOOG211022P021100002021-10-06 11:27AM EDT2,110.001.200.000.400.00-21876.17%
GOOG211022P021200002021-10-04 10:12AM EDT2,120.002.250.000.450.00--175.93%
GOOG211022P021700002021-09-28 1:16PM EDT2,170.003.810.000.450.00-101070.31%
GOOG211022P021900002021-10-15 3:48PM EDT2,190.000.050.004.30-4.44-98.89%1189.71%
GOOG211022P022000002021-10-15 12:38PM EDT2,200.000.050.050.20-0.10-66.67%164763.38%
GOOG211022P022100002021-10-15 10:45AM EDT2,210.000.050.004.30-5.36-99.08%17286.95%
GOOG211022P022200002021-10-15 10:45AM EDT2,220.000.050.050.20-0.83-94.32%17361.23%
GOOG211022P022300002021-10-15 10:45AM EDT2,230.000.050.004.30-2.55-98.08%12084.22%
GOOG211022P022400002021-10-15 10:45AM EDT2,240.000.05-4.30-0.25-83.33%11092.84%
GOOG211022P022500002021-10-14 3:17PM EDT2,250.000.100.004.300.00-1481.49%
GOOG211022P022600002021-10-08 11:35AM EDT2,260.000.600.004.300.00-201980.13%
GOOG211022P022800002021-10-08 10:25AM EDT2,280.000.900.004.300.00-101877.43%
GOOG211022P022900002021-10-15 1:29PM EDT2,290.000.090.050.40-0.46-83.64%52357.28%
GOOG211022P023000002021-10-11 10:55AM EDT2,300.000.450.000.350.00-14054.79%
GOOG211022P023100002021-10-07 9:30AM EDT2,310.001.750.004.400.00-3473.67%
GOOG211022P023200002021-10-11 10:33AM EDT2,320.000.450.054.400.00-3472.45%
GOOG211022P023300002021-10-05 11:23AM EDT2,330.003.840.004.400.00-22070.98%
GOOG211022P023400002021-10-15 11:12AM EDT2,340.000.200.004.40-0.05-20.00%1869.65%
GOOG211022P023500002021-10-12 12:47PM EDT2,350.001.050.004.400.00-13168.32%
GOOG211022P023600002021-10-15 10:11AM EDT2,360.000.230.004.40-0.47-67.14%61966.99%
GOOG211022P023700002021-10-14 10:42AM EDT2,370.000.350.004.400.00-31765.67%
GOOG211022P023800002021-10-12 10:37AM EDT2,380.001.500.004.400.00-13164.34%
GOOG211022P023900002021-10-04 10:42AM EDT2,390.0014.500.004.400.00-5763.03%
GOOG211022P024000002021-10-15 11:25AM EDT2,400.000.200.104.50-0.16-44.44%16362.16%
GOOG211022P024100002021-10-07 1:47PM EDT2,410.002.410.004.500.00-12660.62%
GOOG211022P024200002021-10-11 9:31AM EDT2,420.001.800.004.500.00-21259.30%
GOOG211022P024300002021-10-13 11:18AM EDT2,430.000.500.004.500.00-12557.98%
GOOG211022P024400002021-10-14 1:30PM EDT2,440.000.420.004.500.00-92156.67%
GOOG211022P024500002021-10-15 9:46AM EDT2,450.000.400.004.60-0.05-11.11%13855.57%
GOOG211022P024600002021-10-15 9:46AM EDT2,460.000.400.004.60-0.06-13.04%12054.25%
GOOG211022P024700002021-10-12 3:44PM EDT2,470.003.000.004.600.00-91952.94%
GOOG211022P024800002021-10-15 3:42PM EDT2,480.000.360.054.60-0.21-36.84%16251.73%
GOOG211022P024900002021-10-15 12:49PM EDT2,490.000.510.104.70-0.39-43.33%16750.70%
GOOG211022P025000002021-10-15 1:05PM EDT2,500.000.480.300.60-0.22-31.43%10411139.95%
GOOG211022P025100002021-10-14 11:10AM EDT2,510.000.850.004.700.00-12454.73%
GOOG211022P025200002021-10-15 2:51PM EDT2,520.000.590.200.85-0.31-34.44%212139.59%
GOOG211022P025300002021-10-15 1:09PM EDT2,530.000.700.250.80-0.30-30.00%13138.09%
GOOG211022P025400002021-10-15 11:13AM EDT2,540.000.600.300.80-0.40-40.00%16236.94%
GOOG211022P025500002021-10-15 2:43PM EDT2,550.000.750.350.90-0.42-35.90%1641136.41%
GOOG211022P025600002021-10-15 2:52PM EDT2,560.000.790.450.90-0.24-23.30%277735.25%
GOOG211022P025700002021-10-13 11:31AM EDT2,570.005.430.501.000.00-54034.63%
GOOG211022P025800002021-10-15 3:56PM EDT2,580.000.800.601.00-0.48-37.50%487833.46%
GOOG211022P025900002021-10-15 3:15PM EDT2,590.000.950.701.05-0.48-33.57%99832.53%
GOOG211022P026000002021-10-15 3:48PM EDT2,600.001.050.751.20-0.50-32.26%17124832.02%
GOOG211022P026100002021-10-15 10:21AM EDT2,610.001.180.851.30-0.82-41.00%14831.23%
GOOG211022P026150002021-10-14 12:45PM EDT2,615.001.850.901.350.00-104830.81%
GOOG211022P026200002021-10-15 11:01AM EDT2,620.001.240.951.40-0.66-34.74%39930.39%
GOOG211022P026250002021-10-15 2:57PM EDT2,625.001.211.101.40-0.94-43.72%93429.77%
GOOG211022P026300002021-10-15 3:29PM EDT2,630.001.211.051.50-0.76-38.58%156829.51%
GOOG211022P026350002021-10-15 11:01AM EDT2,635.001.391.101.55-0.61-30.50%15329.06%
GOOG211022P026400002021-10-15 3:58PM EDT2,640.001.301.201.55-0.83-38.97%139728.43%
GOOG211022P026450002021-10-15 2:46PM EDT2,645.001.601.251.65-1.20-42.86%107928.12%
GOOG211022P026500002021-10-15 3:38PM EDT2,650.001.401.301.75-1.26-47.37%2215127.79%
GOOG211022P026550002021-10-15 11:49AM EDT2,655.002.081.401.85-0.98-32.03%20138327.44%
GOOG211022P026600002021-10-15 3:58PM EDT2,660.001.651.501.85-1.18-41.70%3224226.80%
GOOG211022P026650002021-10-15 11:18AM EDT2,665.002.051.552.00-1.04-33.66%27426.55%
GOOG211022P026700002021-10-15 3:20PM EDT2,670.001.891.652.10-1.29-40.57%6014726.15%
GOOG211022P026750002021-10-15 3:56PM EDT2,675.001.751.752.20-2.06-54.07%97425.74%
GOOG211022P026800002021-10-15 3:48PM EDT2,680.002.221.852.35-1.48-40.00%19921125.42%
GOOG211022P026850002021-10-15 3:41PM EDT2,685.002.152.002.45-1.70-44.16%54124.96%
GOOG211022P026900002021-10-15 3:48PM EDT2,690.002.502.052.60-1.50-37.50%16821224.60%
GOOG211022P026950002021-10-15 3:09PM EDT2,695.002.682.302.75-1.66-38.25%156224.21%
GOOG211022P027000002021-10-15 3:57PM EDT2,700.002.762.502.85-1.55-35.96%8646423.71%
GOOG211022P027050002021-10-15 3:30PM EDT2,705.002.752.603.10-1.88-40.60%54523.47%
GOOG211022P027100002021-10-15 3:54PM EDT2,710.003.302.803.30-1.94-37.02%9215623.10%
GOOG211022P027150002021-10-15 3:31PM EDT2,715.003.143.003.60-4.30-57.80%232122.87%
GOOG211022P027200002021-10-15 3:54PM EDT2,720.003.303.203.80-2.95-47.20%15525322.44%
GOOG211022P027250002021-10-15 3:59PM EDT2,725.003.813.804.10-3.09-44.78%4812822.14%
GOOG211022P027300002021-10-15 3:48PM EDT2,730.004.483.804.40-2.82-38.63%9215321.80%
GOOG211022P027350002021-10-15 3:24PM EDT2,735.004.704.204.70-2.90-38.16%69321.42%
GOOG211022P027400002021-10-15 3:48PM EDT2,740.005.224.605.10-2.96-36.19%10217721.13%
GOOG211022P027450002021-10-15 3:24PM EDT2,745.005.125.005.50-3.71-42.02%24730220.81%
GOOG211022P027500002021-10-15 3:59PM EDT2,750.005.605.406.00-3.60-39.13%10232020.55%
GOOG211022P027550002021-10-15 3:59PM EDT2,755.006.225.906.50-4.28-40.76%25441420.25%
GOOG211022P027600002021-10-15 3:57PM EDT2,760.006.776.407.10-3.87-36.37%6521520.00%
GOOG211022P027650002021-10-15 2:02PM EDT2,765.008.307.007.80-3.27-28.26%3018419.79%
GOOG211022P027700002021-10-15 3:59PM EDT2,770.008.017.708.50-4.36-35.25%20111519.52%
GOOG211022P027750002021-10-15 3:59PM EDT2,775.008.918.709.20-4.42-33.16%1688119.19%
GOOG211022P027800002021-10-15 3:59PM EDT2,780.009.719.3010.10-5.64-36.74%30013918.98%
GOOG211022P027850002021-10-15 3:48PM EDT2,785.0011.2910.2011.10-3.41-23.20%1808618.79%
GOOG211022P027900002021-10-15 3:58PM EDT2,790.0011.4211.2012.10-5.68-33.22%2704618.52%
GOOG211022P027950002021-10-15 3:58PM EDT2,795.0012.5012.3013.20-6.60-34.55%816018.26%
GOOG211022P028000002021-10-15 3:58PM EDT2,800.0013.7013.5014.40-6.80-33.17%74420718.01%
GOOG211022P028050002021-10-15 3:45PM EDT2,805.0015.5014.8015.80-4.60-22.89%502917.82%
GOOG211022P028100002021-10-15 3:58PM EDT2,810.0016.4716.2017.20-7.49-31.26%5512217.55%
GOOG211022P028150002021-10-15 3:59PM EDT2,815.0018.1317.8018.90-6.47-26.30%827717.40%
GOOG211022P028200002021-10-15 3:59PM EDT2,820.0019.7318.8024.50-9.57-32.66%1559719.71%
GOOG211022P028250002021-10-15 3:45PM EDT2,825.0022.0021.0026.20-6.70-23.34%978119.36%
GOOG211022P028300002021-10-15 3:56PM EDT2,830.0023.5020.4026.70-9.00-27.69%672,03918.16%
GOOG211022P028350002021-10-15 3:58PM EDT2,835.0025.7022.6030.10-10.61-29.22%3012918.74%
GOOG211022P028400002021-10-15 2:52PM EDT2,840.0030.2025.4032.20-8.30-21.56%142018.40%
GOOG211022P028450002021-10-15 3:52PM EDT2,845.0030.7027.7034.60-9.29-23.23%131818.16%
GOOG211022P028500002021-10-15 3:47PM EDT2,850.0033.9830.6038.40-7.42-17.92%441,50618.74%
GOOG211022P028550002021-10-15 3:52PM EDT2,855.0036.3032.5040.20-13.33-26.86%162017.92%
GOOG211022P028600002021-10-15 3:51PM EDT2,860.0039.8536.5044.50-18.83-32.09%62718.68%
GOOG211022P028650002021-10-15 1:26PM EDT2,865.0047.5338.4045.90-57.05-54.55%8717.35%
GOOG211022P028700002021-10-15 3:52PM EDT2,870.0046.2042.1049.50-68.83-59.84%61617.44%
GOOG211022P028750002021-10-15 3:52PM EDT2,875.0049.8046.2054.00-7.87-13.65%92218.13%
GOOG211022P028800002021-10-15 3:52PM EDT2,880.0053.6051.2058.80-10.69-16.63%61219.00%
GOOG211022P028850002021-10-15 11:10AM EDT2,885.0057.9853.0060.90-6.43-9.98%5917.67%
GOOG211022P028900002021-10-15 11:03AM EDT2,890.0065.0056.5065.90-3.29-4.82%22518.61%
GOOG211022P028950002021-10-15 12:31PM EDT2,895.0075.4761.3070.70+2.40+3.28%21319.35%
GOOG211022P029000002021-10-15 2:04PM EDT2,900.0074.0066.2075.50-2.48-3.24%104720.07%
GOOG211022P029050002021-10-14 9:55AM EDT2,905.00100.5869.9078.900.00-2519.45%
GOOG211022P029100002021-10-14 9:55AM EDT2,910.00105.1374.0082.900.00-21619.27%
GOOG211022P029150002021-09-17 1:04PM EDT2,915.00110.2578.5087.500.00-1119.64%
GOOG211022P029200002021-10-15 2:45PM EDT2,920.0094.3083.0092.30-16.23-14.68%13220.21%
GOOG211022P029250002021-10-15 11:03AM EDT2,925.0096.1088.0096.50-3.90-3.90%2220.03%
GOOG211022P029300002021-10-14 10:29AM EDT2,930.00118.6592.60101.600.00-22420.90%
GOOG211022P029350002021-10-14 10:29AM EDT2,935.00123.4097.50106.700.00-2321.76%
GOOG211022P029500002021-10-04 10:15AM EDT2,950.00290.76110.50124.500.00-4527.28%
GOOG211022P029650002021-10-15 1:37PM EDT2,965.00137.10125.10137.80+36.00+35.61%4127.50%
GOOG211022P030000002021-10-15 10:25AM EDT3,000.00174.10159.80173.20-82.85-32.24%1932.94%
GOOG211022P031500002021-10-13 11:31AM EDT3,150.00406.50308.30323.000.00-1151.58%
GOOG211022P031800002021-10-04 10:40AM EDT3,180.00542.00338.30353.000.00--055.06%
GOOG211022P031900002021-10-04 10:35AM EDT3,190.00555.77348.30364.000.00--058.05%
GOOG211022P032000002021-10-15 11:15AM EDT3,200.00370.80358.30375.00-92.50-19.97%3260.96%
GOOG211022P032500002021-10-15 10:35AM EDT3,250.00423.80408.30424.10-144.34-25.41%1065.05%
GOOG211022P033000002021-09-27 9:39AM EDT3,300.00469.90458.30474.500.00--171.31%
GOOG211022P034000002021-10-11 10:41AM EDT3,400.00593.30558.30574.900.00--082.67%
GOOG211022P036500002021-10-11 9:39AM EDT3,650.00856.80808.30825.000.00---63.23%
GOOG211022P040000002021-10-12 9:52AM EDT4,000.001,247.301,158.301,174.700.00---67.19%