Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220708C01340000 | 2022-06-29 3:46PM EDT | 1,340.00 | 905.13 | 831.10 | 849.00 | 0.00 | - | - | 1 | 236.38% |
| GOOG220708C01360000 | 2022-06-29 12:06PM EDT | 1,360.00 | 889.62 | 811.10 | 828.90 | 0.00 | - | - | 1 | 229.60% |
| GOOG220708C01440000 | 2022-06-10 9:32AM EDT | 1,440.00 | 821.00 | 731.00 | 749.40 | 0.00 | - | - | 0 | 208.28% |
| GOOG220708C01600000 | 2022-06-28 11:10AM EDT | 1,600.00 | 699.74 | 571.20 | 588.20 | 0.00 | - | 1 | 1 | 157.59% |
| GOOG220708C01620000 | 2022-06-29 9:32AM EDT | 1,620.00 | 621.00 | 551.50 | 569.60 | 0.00 | - | - | 0 | 158.42% |
| GOOG220708C01800000 | 2022-07-01 11:42AM EDT | 1,800.00 | 364.70 | 371.50 | 388.00 | -14.21 | -3.75% | 2 | 1 | 105.86% |
| GOOG220708C01860000 | 2022-06-30 3:53PM EDT | 1,860.00 | 324.30 | 312.00 | 328.80 | 0.00 | - | - | 1 | 93.72% |
| GOOG220708C01880000 | 2022-06-30 10:14AM EDT | 1,880.00 | 276.90 | 292.00 | 310.20 | 0.00 | - | - | 1 | 92.72% |
| GOOG220708C01900000 | 2022-06-30 2:40PM EDT | 1,900.00 | 304.70 | 272.50 | 289.70 | 0.00 | - | 1 | 2 | 86.31% |
| GOOG220708C01950000 | 2022-07-01 10:37AM EDT | 1,950.00 | 212.30 | 223.00 | 240.90 | -182.36 | -46.21% | 6 | 2 | 76.53% |
| GOOG220708C01980000 | 2022-07-01 10:12AM EDT | 1,980.00 | 196.40 | 196.00 | 211.40 | +196.40 | - | 4 | 0 | 69.80% |
| GOOG220708C02000000 | 2022-07-01 2:55PM EDT | 2,000.00 | 165.00 | 177.00 | 191.80 | -49.90 | -23.22% | 4 | 9 | 65.32% |
| GOOG220708C02030000 | 2022-06-17 11:09AM EDT | 2,030.00 | 148.00 | 148.00 | 162.60 | 0.00 | - | 2 | 1 | 58.71% |
| GOOG220708C02050000 | 2022-07-01 3:53PM EDT | 2,050.00 | 133.77 | 132.50 | 144.10 | -25.13 | -15.81% | 26 | 2 | 55.65% |
| GOOG220708C02055000 | 2022-07-01 12:49PM EDT | 2,055.00 | 112.70 | 125.20 | 140.50 | -32.30 | -22.28% | 1 | 2 | 56.39% |
| GOOG220708C02060000 | 2022-06-24 1:42PM EDT | 2,060.00 | 287.54 | 121.00 | 135.60 | 0.00 | - | 1 | 1 | 55.08% |
| GOOG220708C02065000 | 2022-07-01 2:16PM EDT | 2,065.00 | 108.36 | 116.90 | 131.20 | +108.36 | - | 2 | 0 | 54.49% |
| GOOG220708C02075000 | 2022-06-17 11:23AM EDT | 2,075.00 | 115.50 | 107.70 | 122.40 | 0.00 | - | 2 | 1 | 53.18% |
| GOOG220708C02085000 | 2022-06-17 1:55PM EDT | 2,085.00 | 128.50 | 100.30 | 113.50 | 0.00 | - | 4 | 1 | 51.58% |
| GOOG220708C02090000 | 2022-06-27 9:31AM EDT | 2,090.00 | 289.00 | 97.70 | 106.50 | 0.00 | - | 1 | 1 | 47.35% |
| GOOG220708C02095000 | 2022-07-01 10:00AM EDT | 2,095.00 | 107.90 | 94.80 | 102.50 | -9.40 | -8.01% | 1 | 0 | 47.12% |
| GOOG220708C02100000 | 2022-07-01 3:59PM EDT | 2,100.00 | 93.60 | 89.30 | 97.60 | -7.59 | -7.50% | 105 | 15 | 45.67% |
| GOOG220708C02110000 | 2022-07-01 2:45PM EDT | 2,110.00 | 77.36 | 81.10 | 89.50 | -69.05 | -47.16% | 18 | 4 | 44.81% |
| GOOG220708C02115000 | 2022-06-30 10:05AM EDT | 2,115.00 | 75.30 | 77.70 | 86.00 | 0.00 | - | - | 3 | 44.94% |
| GOOG220708C02120000 | 2022-07-01 9:44AM EDT | 2,120.00 | 75.00 | 73.50 | 82.00 | -11.64 | -13.43% | 2 | 6 | 44.39% |
| GOOG220708C02125000 | 2022-07-01 1:47PM EDT | 2,125.00 | 61.47 | 69.70 | 78.00 | -13.53 | -18.04% | 23 | 5 | 43.78% |
| GOOG220708C02130000 | 2022-07-01 2:25PM EDT | 2,130.00 | 59.25 | 67.20 | 74.90 | -20.95 | -26.12% | 10 | 8 | 44.11% |
| GOOG220708C02135000 | 2022-07-01 3:30PM EDT | 2,135.00 | 63.10 | 62.00 | 68.50 | -154.73 | -71.03% | 6 | 1 | 40.73% |
| GOOG220708C02140000 | 2022-07-01 3:13PM EDT | 2,140.00 | 56.44 | 60.00 | 64.70 | -28.56 | -33.60% | 12 | 25 | 40.18% |
| GOOG220708C02145000 | 2022-07-01 1:48PM EDT | 2,145.00 | 49.05 | 56.70 | 61.20 | -42.15 | -46.22% | 4 | 16 | 39.87% |
| GOOG220708C02150000 | 2022-07-01 3:59PM EDT | 2,150.00 | 54.60 | 52.60 | 58.00 | -20.40 | -27.20% | 197 | 36 | 39.78% |
| GOOG220708C02155000 | 2022-07-01 2:53PM EDT | 2,155.00 | 44.60 | 50.10 | 54.70 | -22.30 | -33.33% | 50 | 28 | 39.50% |
| GOOG220708C02160000 | 2022-07-01 3:59PM EDT | 2,160.00 | 49.20 | 46.70 | 53.10 | -13.92 | -22.05% | 134 | 28 | 40.84% |
| GOOG220708C02165000 | 2022-07-01 3:45PM EDT | 2,165.00 | 46.90 | 43.90 | 50.20 | -10.20 | -17.86% | 70 | 4 | 40.76% |
| GOOG220708C02170000 | 2022-07-01 3:53PM EDT | 2,170.00 | 41.00 | 40.70 | 45.30 | -22.86 | -35.80% | 223 | 46 | 38.60% |
| GOOG220708C02175000 | 2022-07-01 3:59PM EDT | 2,175.00 | 40.90 | 38.80 | 42.40 | -15.00 | -26.83% | 298 | 14 | 38.35% |
| GOOG220708C02180000 | 2022-07-01 3:59PM EDT | 2,180.00 | 37.50 | 37.00 | 39.60 | -21.60 | -36.55% | 333 | 38 | 38.09% |
| GOOG220708C02185000 | 2022-07-01 3:10PM EDT | 2,185.00 | 32.00 | 33.60 | 37.00 | -34.27 | -51.71% | 26 | 19 | 37.93% |
| GOOG220708C02190000 | 2022-07-01 3:46PM EDT | 2,190.00 | 33.50 | 31.20 | 35.00 | -16.50 | -33.00% | 55 | 18 | 38.26% |
| GOOG220708C02195000 | 2022-07-01 3:59PM EDT | 2,195.00 | 30.90 | 28.90 | 32.00 | -18.00 | -36.81% | 60 | 18 | 37.50% |
| GOOG220708C02200000 | 2022-07-01 3:59PM EDT | 2,200.00 | 28.00 | 27.40 | 29.00 | -10.85 | -27.93% | 460 | 144 | 36.64% |
| GOOG220708C02205000 | 2022-07-01 3:57PM EDT | 2,205.00 | 25.80 | 24.70 | 27.50 | -9.60 | -27.12% | 38 | 21 | 37.16% |
| GOOG220708C02210000 | 2022-07-01 3:59PM EDT | 2,210.00 | 24.20 | 22.80 | 25.50 | -7.90 | -24.61% | 48 | 73 | 37.08% |
| GOOG220708C02215000 | 2022-07-01 3:40PM EDT | 2,215.00 | 24.40 | 20.00 | 23.50 | -8.57 | -25.99% | 36 | 31 | 36.90% |
| GOOG220708C02220000 | 2022-07-01 3:48PM EDT | 2,220.00 | 21.30 | 20.10 | 21.70 | -12.10 | -36.23% | 39 | 42 | 36.82% |
| GOOG220708C02225000 | 2022-07-01 3:59PM EDT | 2,225.00 | 19.60 | 18.20 | 20.00 | -9.40 | -32.41% | 15 | 18 | 36.74% |
| GOOG220708C02230000 | 2022-07-01 3:59PM EDT | 2,230.00 | 17.40 | 16.90 | 19.00 | -10.10 | -36.73% | 17 | 21 | 37.33% |
| GOOG220708C02232500 | 2022-07-01 10:19AM EDT | 2,232.50 | 18.80 | 16.20 | 17.70 | -9.70 | -34.04% | 2 | 9 | 36.70% |
| GOOG220708C02235000 | 2022-07-01 3:50PM EDT | 2,235.00 | 16.00 | 15.40 | 17.50 | -11.60 | -42.03% | 11 | 25 | 37.28% |
| GOOG220708C02237500 | 2022-07-01 11:08AM EDT | 2,237.50 | 14.75 | 14.70 | 16.80 | -11.45 | -43.70% | 4 | 5 | 37.27% |
| GOOG220708C02240000 | 2022-07-01 3:46PM EDT | 2,240.00 | 16.00 | 13.60 | 16.10 | -8.80 | -35.48% | 254 | 55 | 37.24% |
| GOOG220708C02242500 | 2022-07-01 3:59PM EDT | 2,242.50 | 14.00 | 13.30 | 14.90 | -7.80 | -35.78% | 4 | 7 | 36.59% |
| GOOG220708C02245000 | 2022-07-01 3:50PM EDT | 2,245.00 | 14.00 | 12.50 | 14.60 | -6.20 | -30.69% | 117 | 40 | 36.98% |
| GOOG220708C02247500 | 2022-07-01 2:37PM EDT | 2,247.50 | 11.63 | 11.90 | 13.70 | -10.87 | -48.31% | 5 | 4 | 36.63% |
| GOOG220708C02250000 | 2022-07-01 3:59PM EDT | 2,250.00 | 12.50 | 11.80 | 13.10 | -8.50 | -40.48% | 541 | 133 | 36.61% |
| GOOG220708C02252500 | 2022-06-30 1:18PM EDT | 2,252.50 | 27.00 | 11.20 | 12.50 | 0.00 | - | - | 2 | 36.56% |
| GOOG220708C02255000 | 2022-07-01 3:55PM EDT | 2,255.00 | 11.28 | 10.80 | 12.40 | -14.52 | -56.28% | 40 | 32 | 37.13% |
| GOOG220708C02257500 | 2022-07-01 12:56PM EDT | 2,257.50 | 8.65 | 10.20 | 11.90 | -16.45 | -65.54% | 6 | 5 | 37.18% |
| GOOG220708C02260000 | 2022-07-01 3:57PM EDT | 2,260.00 | 10.00 | 9.80 | 11.00 | -11.80 | -54.13% | 30 | 48 | 36.66% |
| GOOG220708C02262500 | 2022-07-01 3:29PM EDT | 2,262.50 | 9.90 | 9.10 | 10.50 | -9.60 | -49.23% | 3 | 15 | 36.64% |
| GOOG220708C02265000 | 2022-07-01 2:45PM EDT | 2,265.00 | 8.85 | 8.60 | 10.00 | -6.55 | -42.53% | 22 | 59 | 36.60% |
| GOOG220708C02267500 | 2022-07-01 3:37PM EDT | 2,267.50 | 10.00 | 8.20 | 9.60 | -6.60 | -39.76% | 8 | 16 | 36.68% |
| GOOG220708C02270000 | 2022-07-01 3:52PM EDT | 2,270.00 | 7.50 | 8.20 | 9.20 | -8.95 | -54.41% | 93 | 46 | 36.74% |
| GOOG220708C02272500 | 2022-07-01 11:51AM EDT | 2,272.50 | 8.00 | 7.50 | 8.80 | -9.02 | -53.00% | 5 | 7 | 36.77% |
| GOOG220708C02275000 | 2022-07-01 3:50PM EDT | 2,275.00 | 7.90 | 7.40 | 8.40 | -9.15 | -53.67% | 47 | 33 | 36.78% |
| GOOG220708C02277500 | 2022-07-01 3:00PM EDT | 2,277.50 | 6.90 | 7.50 | 8.00 | -10.60 | -60.57% | 5 | 4 | 36.77% |
| GOOG220708C02280000 | 2022-07-01 3:59PM EDT | 2,280.00 | 7.03 | 6.50 | 7.70 | -8.57 | -54.94% | 55 | 34 | 36.89% |
| GOOG220708C02282500 | 2022-07-01 3:40PM EDT | 2,282.50 | 8.16 | 6.40 | 7.40 | -5.64 | -40.87% | 8 | 8 | 37.00% |
| GOOG220708C02285000 | 2022-07-01 3:43PM EDT | 2,285.00 | 7.65 | 6.10 | 7.00 | -6.25 | -44.96% | 31 | 24 | 36.91% |
| GOOG220708C02287500 | 2022-07-01 3:25PM EDT | 2,287.50 | 5.87 | 5.60 | 6.70 | -6.53 | -52.66% | 10 | 16 | 36.98% |
| GOOG220708C02290000 | 2022-07-01 3:53PM EDT | 2,290.00 | 5.42 | 5.60 | 6.50 | -15.08 | -73.56% | 32 | 12 | 37.20% |
| GOOG220708C02295000 | 2022-07-01 3:59PM EDT | 2,295.00 | 5.50 | 5.10 | 5.90 | -9.50 | -63.33% | 10 | 17 | 37.23% |
| GOOG220708C02300000 | 2022-07-01 3:59PM EDT | 2,300.00 | 5.00 | 4.60 | 5.50 | -5.00 | -50.00% | 265 | 236 | 37.56% |
| GOOG220708C02305000 | 2022-07-01 3:52PM EDT | 2,305.00 | 4.20 | 4.20 | 5.40 | -5.80 | -58.00% | 44 | 26 | 38.44% |
| GOOG220708C02310000 | 2022-07-01 3:51PM EDT | 2,310.00 | 3.90 | 3.80 | 4.60 | -5.60 | -58.95% | 81 | 73 | 37.81% |
| GOOG220708C02315000 | 2022-07-01 3:57PM EDT | 2,315.00 | 3.80 | 3.50 | 4.30 | -3.80 | -50.00% | 24 | 34 | 38.17% |
| GOOG220708C02320000 | 2022-07-01 3:48PM EDT | 2,320.00 | 3.85 | 3.20 | 3.90 | -4.95 | -56.25% | 23 | 47 | 38.22% |
| GOOG220708C02325000 | 2022-07-01 3:59PM EDT | 2,325.00 | 3.20 | 2.95 | 3.60 | -5.90 | -64.84% | 25 | 63 | 38.45% |
| GOOG220708C02330000 | 2022-07-01 3:58PM EDT | 2,330.00 | 3.03 | 2.70 | 3.40 | -4.37 | -59.05% | 61 | 54 | 38.89% |
| GOOG220708C02335000 | 2022-07-01 3:30PM EDT | 2,335.00 | 2.92 | 2.45 | 3.20 | -3.98 | -57.68% | 22 | 30 | 39.29% |
| GOOG220708C02340000 | 2022-07-01 3:54PM EDT | 2,340.00 | 2.54 | 2.30 | 2.90 | -3.56 | -58.36% | 191 | 76 | 39.34% |
| GOOG220708C02345000 | 2022-07-01 2:56PM EDT | 2,345.00 | 2.40 | 2.10 | 2.70 | -2.55 | -51.52% | 14 | 26 | 39.64% |
| GOOG220708C02350000 | 2022-07-01 3:59PM EDT | 2,350.00 | 2.24 | 2.10 | 2.35 | -3.06 | -57.74% | 132 | 233 | 39.37% |
| GOOG220708C02355000 | 2022-07-01 3:52PM EDT | 2,355.00 | 2.00 | 1.75 | 2.35 | -3.00 | -60.00% | 10 | 18 | 40.26% |
| GOOG220708C02360000 | 2022-07-01 3:44PM EDT | 2,360.00 | 2.36 | 1.55 | 2.25 | -2.19 | -48.13% | 26 | 81 | 40.77% |
| GOOG220708C02365000 | 2022-07-01 3:49PM EDT | 2,365.00 | 1.97 | 1.50 | 2.15 | -1.93 | -49.49% | 19 | 38 | 41.26% |
| GOOG220708C02370000 | 2022-07-01 3:58PM EDT | 2,370.00 | 1.75 | 1.40 | 2.05 | -2.15 | -55.13% | 398 | 264 | 41.72% |
| GOOG220708C02375000 | 2022-07-01 3:56PM EDT | 2,375.00 | 1.61 | 1.30 | 1.85 | -2.49 | -60.73% | 11 | 73 | 41.74% |
| GOOG220708C02380000 | 2022-07-01 3:58PM EDT | 2,380.00 | 1.52 | 1.15 | 1.75 | -1.81 | -54.35% | 78 | 79 | 42.13% |
| GOOG220708C02385000 | 2022-07-01 2:19PM EDT | 2,385.00 | 1.40 | 1.05 | 1.75 | -3.10 | -68.89% | 9 | 11 | 42.94% |
| GOOG220708C02390000 | 2022-07-01 3:14PM EDT | 2,390.00 | 1.45 | 1.10 | 1.70 | -2.20 | -60.27% | 11 | 52 | 43.53% |
| GOOG220708C02395000 | 2022-06-29 12:46PM EDT | 2,395.00 | 6.60 | 1.00 | 1.60 | 0.00 | - | 2 | 24 | 43.85% |
| GOOG220708C02400000 | 2022-07-01 3:53PM EDT | 2,400.00 | 1.12 | 0.95 | 1.50 | -1.78 | -61.38% | 196 | 284 | 44.14% |
| GOOG220708C02405000 | 2022-07-01 1:54PM EDT | 2,405.00 | 1.03 | 0.90 | 1.50 | -1.82 | -63.86% | 8 | 44 | 44.93% |
| GOOG220708C02410000 | 2022-07-01 3:58PM EDT | 2,410.00 | 1.15 | 0.85 | 1.40 | -1.45 | -55.77% | 19 | 55 | 45.17% |
| GOOG220708C02415000 | 2022-07-01 12:58PM EDT | 2,415.00 | 0.95 | 0.80 | 1.35 | -1.55 | -62.00% | 2 | 51 | 45.67% |
| GOOG220708C02420000 | 2022-07-01 3:23PM EDT | 2,420.00 | 1.08 | 0.75 | 1.60 | -1.42 | -56.80% | 10 | 43 | 47.79% |
| GOOG220708C02425000 | 2022-07-01 12:49PM EDT | 2,425.00 | 0.93 | 0.70 | 1.30 | -3.26 | -77.80% | 1 | 32 | 46.89% |
| GOOG220708C02430000 | 2022-07-01 3:58PM EDT | 2,430.00 | 1.00 | 0.65 | 1.25 | -0.68 | -40.48% | 8 | 34 | 47.34% |
| GOOG220708C02435000 | 2022-06-30 12:51PM EDT | 2,435.00 | 2.87 | 0.60 | 1.20 | 0.00 | - | 20 | 29 | 47.77% |
| GOOG220708C02440000 | 2022-07-01 10:33AM EDT | 2,440.00 | 1.12 | 0.55 | 1.15 | -0.85 | -43.15% | 1 | 39 | 48.18% |
| GOOG220708C02445000 | 2022-07-01 1:17PM EDT | 2,445.00 | 0.75 | 0.55 | 1.10 | -0.88 | -53.99% | 3 | 68 | 48.57% |
| GOOG220708C02450000 | 2022-07-01 1:42PM EDT | 2,450.00 | 0.60 | 0.50 | 1.10 | -1.16 | -65.91% | 55 | 102 | 49.29% |
| GOOG220708C02460000 | 2022-07-01 3:47PM EDT | 2,460.00 | 0.78 | 0.45 | 1.00 | -0.97 | -55.43% | 19 | 20 | 50.00% |
| GOOG220708C02470000 | 2022-07-01 3:58PM EDT | 2,470.00 | 0.72 | 0.40 | 0.95 | -1.28 | -64.00% | 23 | 38 | 51.03% |
| GOOG220708C02480000 | 2022-07-01 3:15PM EDT | 2,480.00 | 0.73 | 0.35 | 0.90 | -0.87 | -54.37% | 32 | 62 | 52.00% |
| GOOG220708C02490000 | 2022-07-01 2:58PM EDT | 2,490.00 | 0.60 | 0.30 | 0.85 | -0.95 | -61.29% | 1 | 15 | 50.15% |
| GOOG220708C02500000 | 2022-07-01 3:57PM EDT | 2,500.00 | 0.65 | 0.25 | 0.80 | -0.75 | -53.57% | 100 | 306 | 50.83% |
| GOOG220708C02510000 | 2022-07-01 2:13PM EDT | 2,510.00 | 0.43 | 0.20 | 0.75 | -0.87 | -66.92% | 5 | 58 | 51.47% |
| GOOG220708C02520000 | 2022-07-01 3:56PM EDT | 2,520.00 | 0.55 | 0.20 | 0.75 | -0.72 | -56.69% | 15 | 43 | 52.71% |
| GOOG220708C02530000 | 2022-07-01 3:36PM EDT | 2,530.00 | 0.50 | 0.15 | 0.70 | -0.95 | -65.52% | 15 | 29 | 53.22% |
| GOOG220708C02540000 | 2022-06-29 12:08PM EDT | 2,540.00 | 1.45 | 0.10 | 0.65 | 0.00 | - | 29 | 137 | 53.64% |
| GOOG220708C02550000 | 2022-07-01 3:49PM EDT | 2,550.00 | 0.50 | 0.15 | 0.60 | -0.60 | -54.55% | 24 | 101 | 54.83% |
| GOOG220708C02560000 | 2022-07-01 11:39AM EDT | 2,560.00 | 0.55 | 0.05 | 0.65 | -0.45 | -45.00% | 1 | 48 | 55.57% |
| GOOG220708C02570000 | 2022-06-30 10:59AM EDT | 2,570.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 57.23% |
| GOOG220708C02580000 | 2022-07-01 3:15PM EDT | 2,580.00 | 0.43 | 0.00 | 1.00 | -0.52 | -54.74% | 10 | 58 | 60.47% |
| GOOG220708C02590000 | 2022-07-01 9:55AM EDT | 2,590.00 | 0.60 | 0.00 | 0.95 | -0.31 | -34.07% | 4 | 17 | 61.28% |
| GOOG220708C02600000 | 2022-07-01 3:52PM EDT | 2,600.00 | 0.29 | 0.25 | 0.60 | -0.16 | -35.56% | 40 | 468 | 61.67% |
| GOOG220708C02610000 | 2022-07-01 3:41PM EDT | 2,610.00 | 0.30 | 0.00 | 0.60 | -0.20 | -40.00% | 56 | 52 | 60.35% |
| GOOG220708C02620000 | 2022-07-01 11:18AM EDT | 2,620.00 | 0.30 | 0.00 | 0.55 | -0.25 | -45.45% | 72 | 17 | 60.89% |
| GOOG220708C02630000 | 2022-07-01 11:25AM EDT | 2,630.00 | 0.30 | 0.00 | 0.55 | -1.70 | -85.00% | 40 | 2 | 62.01% |
| GOOG220708C02640000 | 2022-07-01 11:11AM EDT | 2,640.00 | 0.45 | 0.00 | 0.60 | -0.20 | -30.77% | 1 | 7 | 63.72% |
| GOOG220708C02650000 | 2022-06-30 2:56PM EDT | 2,650.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 1 | 31 | 66.48% |
| GOOG220708C02660000 | 2022-06-30 10:27AM EDT | 2,660.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 11 | 68.58% |
| GOOG220708C02670000 | 2022-07-01 10:28AM EDT | 2,670.00 | 0.21 | 0.00 | 0.85 | -1.64 | -88.65% | 1 | 27 | 69.73% |
| GOOG220708C02680000 | 2022-06-29 10:15AM EDT | 2,680.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 41 | 45 | 70.85% |
| GOOG220708C02690000 | 2022-06-28 12:36PM EDT | 2,690.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 68.56% |
| GOOG220708C02700000 | 2022-07-01 3:49PM EDT | 2,700.00 | 0.17 | 0.00 | 0.20 | -0.48 | -73.85% | 1 | 107 | 62.99% |
| GOOG220708C02710000 | 2022-06-29 11:43AM EDT | 2,710.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 6 | 7 | 71.34% |
| GOOG220708C02720000 | 2022-06-08 9:42AM EDT | 2,720.00 | 4.30 | 0.00 | 1.10 | 0.00 | - | - | 1 | 77.59% |
| GOOG220708C02730000 | 2022-06-27 11:00AM EDT | 2,730.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | - | 1 | 84.55% |
| GOOG220708C02740000 | 2022-06-28 1:23PM EDT | 2,740.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 86.57% |
| GOOG220708C02750000 | 2022-06-22 1:31PM EDT | 2,750.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 88.28% |
| GOOG220708C02760000 | 2022-06-27 9:33AM EDT | 2,760.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 15 | 82.86% |
| GOOG220708C02780000 | 2022-06-24 2:15PM EDT | 2,780.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 91.80% |
| GOOG220708C02800000 | 2022-06-29 2:18PM EDT | 2,800.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 13 | 84.38% |
| GOOG220708C02810000 | 2022-06-27 11:00AM EDT | 2,810.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | - | 2 | 92.80% |
| GOOG220708C02820000 | 2022-06-27 11:30AM EDT | 2,820.00 | 0.86 | 0.00 | 0.50 | 0.00 | - | 16 | 17 | 81.25% |
| GOOG220708C02830000 | 2022-06-02 10:12AM EDT | 2,830.00 | 2.80 | 0.00 | 1.90 | 0.00 | - | - | 0 | 95.68% |
| GOOG220708C02840000 | 2022-06-13 3:33PM EDT | 2,840.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 93.99% |
| GOOG220708C02850000 | 2022-06-27 11:00AM EDT | 2,850.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 3 | 22 | 80.08% |
| GOOG220708C02900000 | 2022-07-01 3:48PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 83 | 73.05% |
| GOOG220708C02950000 | 2022-07-01 10:41AM EDT | 2,950.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 17 | 77.34% |
| GOOG220708C03000000 | 2022-07-01 9:49AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 35 | 46 | 81.25% |
| GOOG220708C03050000 | 2022-06-30 1:05PM EDT | 3,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 85.16% |
| GOOG220708C03100000 | 2022-06-30 1:05PM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 88.67% |
| GOOG220708C03150000 | 2022-06-30 1:05PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 92.19% |
| GOOG220708C03200000 | 2022-06-28 10:55AM EDT | 3,200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 292 | 96.09% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220708P01200000 | 2022-06-28 3:32PM EDT | 1,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 150.00% |
| GOOG220708P01360000 | 2022-06-13 3:52PM EDT | 1,360.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 120.31% |
| GOOG220708P01400000 | 2022-07-01 3:27PM EDT | 1,400.00 | 0.25 | 0.00 | 0.05 | -0.75 | -75.00% | 2 | 1 | 113.28% |
| GOOG220708P01440000 | 2022-06-17 12:55PM EDT | 1,440.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 106.64% |
| GOOG220708P01500000 | 2022-07-01 3:49PM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 1 | 12 | 96.88% |
| GOOG220708P01520000 | 2022-06-16 11:49AM EDT | 1,520.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | - | 1 | 132.62% |
| GOOG220708P01540000 | 2022-06-06 12:28PM EDT | 1,540.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 128.30% |
| GOOG220708P01560000 | 2022-06-13 10:27AM EDT | 1,560.00 | 2.15 | 0.00 | 1.15 | 0.00 | - | 53 | 39 | 116.65% |
| GOOG220708P01580000 | 2022-06-21 12:08PM EDT | 1,580.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 112.62% |
| GOOG220708P01600000 | 2022-06-21 12:26PM EDT | 1,600.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 2 | 35 | 108.64% |
| GOOG220708P01620000 | 2022-06-17 1:02PM EDT | 1,620.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | 3 | 4 | 111.91% |
| GOOG220708P01640000 | 2022-06-16 2:50PM EDT | 1,640.00 | 3.45 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 107.81% |
| GOOG220708P01650000 | 2022-06-22 1:23PM EDT | 1,650.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 5 | 96.09% |
| GOOG220708P01660000 | 2022-06-24 1:30PM EDT | 1,660.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 103.74% |
| GOOG220708P01700000 | 2022-06-29 2:42PM EDT | 1,700.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 88.92% |
| GOOG220708P01720000 | 2022-07-01 9:56AM EDT | 1,720.00 | 0.05 | 0.00 | 1.25 | -0.20 | -80.00% | 2 | 2 | 86.55% |
| GOOG220708P01740000 | 2022-06-30 12:07PM EDT | 1,740.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 22 | 25 | 74.41% |
| GOOG220708P01750000 | 2022-07-01 2:40PM EDT | 1,750.00 | 0.15 | 0.00 | 0.35 | -0.04 | -21.05% | 27 | 11 | 70.02% |
| GOOG220708P01760000 | 2022-07-01 1:59PM EDT | 1,760.00 | 0.11 | 0.00 | 1.20 | -0.15 | -57.69% | 10 | 7 | 78.66% |
| GOOG220708P01780000 | 2022-07-01 2:26PM EDT | 1,780.00 | 0.29 | 0.00 | 1.25 | +0.04 | +16.00% | 3 | 3 | 75.39% |
| GOOG220708P01800000 | 2022-07-01 3:50PM EDT | 1,800.00 | 0.26 | 0.15 | 0.35 | -0.49 | -65.33% | 27 | 80 | 64.26% |
| GOOG220708P01820000 | 2022-07-01 3:45PM EDT | 1,820.00 | 0.30 | 0.25 | 0.50 | -0.65 | -68.42% | 75 | 31 | 63.84% |
| GOOG220708P01840000 | 2022-07-01 3:41PM EDT | 1,840.00 | 0.39 | 0.05 | 0.60 | -0.62 | -61.39% | 30 | 7 | 59.38% |
| GOOG220708P01850000 | 2022-07-01 3:37PM EDT | 1,850.00 | 0.49 | 0.05 | 0.80 | -0.89 | -64.49% | 74 | 59 | 59.62% |
| GOOG220708P01860000 | 2022-07-01 3:17PM EDT | 1,860.00 | 0.65 | 0.15 | 0.90 | -0.60 | -48.00% | 99 | 24 | 59.45% |
| GOOG220708P01880000 | 2022-07-01 3:41PM EDT | 1,880.00 | 0.77 | 0.30 | 0.90 | -0.78 | -50.32% | 925 | 66 | 56.93% |
| GOOG220708P01900000 | 2022-07-01 3:56PM EDT | 1,900.00 | 1.09 | 0.55 | 1.15 | -1.16 | -51.56% | 160 | 72 | 56.08% |
| GOOG220708P01920000 | 2022-07-01 3:47PM EDT | 1,920.00 | 1.30 | 0.80 | 1.45 | -2.00 | -60.61% | 127 | 160 | 54.69% |
| GOOG220708P01930000 | 2022-07-01 3:14PM EDT | 1,930.00 | 1.90 | 0.90 | 2.20 | -1.10 | -36.67% | 66 | 117 | 55.65% |
| GOOG220708P01940000 | 2022-07-01 3:40PM EDT | 1,940.00 | 1.70 | 1.20 | 2.10 | -1.94 | -53.30% | 46 | 83 | 54.26% |
| GOOG220708P01950000 | 2022-07-01 3:58PM EDT | 1,950.00 | 2.00 | 1.50 | 2.05 | -1.34 | -40.12% | 59 | 128 | 52.95% |
| GOOG220708P01960000 | 2022-07-01 3:41PM EDT | 1,960.00 | 2.30 | 1.65 | 2.30 | -0.95 | -29.23% | 298 | 43 | 51.95% |
| GOOG220708P01970000 | 2022-07-01 3:45PM EDT | 1,970.00 | 2.50 | 1.95 | 2.95 | -3.05 | -54.95% | 29 | 5 | 52.03% |
| GOOG220708P01980000 | 2022-07-01 3:37PM EDT | 1,980.00 | 3.20 | 2.30 | 3.20 | -4.30 | -57.33% | 8 | 89 | 51.12% |
| GOOG220708P01990000 | 2022-07-01 3:57PM EDT | 1,990.00 | 3.30 | 2.60 | 3.30 | -1.35 | -29.03% | 30 | 48 | 50.92% |
| GOOG220708P02000000 | 2022-07-01 3:59PM EDT | 2,000.00 | 3.30 | 3.00 | 4.00 | -3.20 | -49.23% | 195 | 122 | 50.90% |
| GOOG220708P02010000 | 2022-07-01 2:53PM EDT | 2,010.00 | 5.34 | 3.60 | 4.60 | +1.84 | +52.57% | 68 | 6 | 50.29% |
| GOOG220708P02020000 | 2022-07-01 3:56PM EDT | 2,020.00 | 4.90 | 4.10 | 4.80 | -5.14 | -51.20% | 82 | 22 | 48.47% |
| GOOG220708P02030000 | 2022-07-01 3:59PM EDT | 2,030.00 | 5.00 | 4.60 | 5.30 | -2.38 | -32.25% | 45 | 130 | 47.32% |
| GOOG220708P02035000 | 2022-07-01 3:48PM EDT | 2,035.00 | 5.77 | 4.90 | 5.70 | -4.53 | -43.98% | 7 | 12 | 47.04% |
| GOOG220708P02040000 | 2022-07-01 3:50PM EDT | 2,040.00 | 6.15 | 5.40 | 6.60 | -4.40 | -41.71% | 41 | 37 | 47.75% |
| GOOG220708P02045000 | 2022-07-01 2:47PM EDT | 2,045.00 | 8.63 | 5.60 | 7.00 | +0.10 | +1.17% | 30 | 14 | 47.30% |
| GOOG220708P02050000 | 2022-07-01 3:59PM EDT | 2,050.00 | 6.60 | 6.00 | 6.90 | -3.98 | -37.62% | 77 | 201 | 45.83% |
| GOOG220708P02055000 | 2022-07-01 3:22PM EDT | 2,055.00 | 9.50 | 6.50 | 7.30 | -1.10 | -10.38% | 20 | 23 | 45.32% |
| GOOG220708P02060000 | 2022-07-01 3:57PM EDT | 2,060.00 | 7.71 | 6.90 | 7.80 | -3.19 | -29.27% | 39 | 53 | 44.95% |
| GOOG220708P02065000 | 2022-07-01 3:51PM EDT | 2,065.00 | 9.10 | 7.40 | 9.00 | -2.80 | -23.53% | 12 | 22 | 45.74% |
| GOOG220708P02070000 | 2022-07-01 3:48PM EDT | 2,070.00 | 9.10 | 7.90 | 9.50 | -4.10 | -31.06% | 21 | 62 | 45.21% |
| GOOG220708P02075000 | 2022-07-01 3:48PM EDT | 2,075.00 | 9.73 | 8.50 | 10.20 | -3.17 | -24.57% | 18 | 29 | 44.95% |
| GOOG220708P02080000 | 2022-07-01 3:57PM EDT | 2,080.00 | 10.70 | 9.10 | 10.80 | -5.60 | -34.36% | 224 | 10 | 44.47% |
| GOOG220708P02085000 | 2022-07-01 3:32PM EDT | 2,085.00 | 11.88 | 9.50 | 11.60 | -2.62 | -18.07% | 11 | 10 | 44.23% |
| GOOG220708P02090000 | 2022-07-01 3:49PM EDT | 2,090.00 | 11.90 | 10.40 | 11.90 | -1.30 | -9.85% | 247 | 48 | 43.20% |
| GOOG220708P02095000 | 2022-07-01 3:50PM EDT | 2,095.00 | 13.10 | 11.30 | 13.20 | -4.90 | -27.22% | 27 | 47 | 43.53% |
| GOOG220708P02100000 | 2022-07-01 3:59PM EDT | 2,100.00 | 13.00 | 12.10 | 14.10 | -8.00 | -38.10% | 568 | 120 | 43.21% |
| GOOG220708P02105000 | 2022-07-01 1:30PM EDT | 2,105.00 | 23.80 | 12.90 | 15.00 | +4.68 | +24.48% | 8 | 33 | 42.82% |
| GOOG220708P02110000 | 2022-07-01 3:54PM EDT | 2,110.00 | 15.70 | 13.80 | 16.00 | -7.60 | -32.62% | 21 | 32 | 42.49% |
| GOOG220708P02115000 | 2022-07-01 2:29PM EDT | 2,115.00 | 22.00 | 14.80 | 17.10 | +1.80 | +8.91% | 56 | 54 | 42.21% |
| GOOG220708P02120000 | 2022-07-01 3:16PM EDT | 2,120.00 | 20.93 | 15.70 | 18.20 | +1.73 | +9.01% | 47 | 34 | 41.85% |
| GOOG220708P02125000 | 2022-07-01 3:59PM EDT | 2,125.00 | 18.50 | 17.00 | 19.50 | -4.00 | -17.78% | 42 | 20 | 41.64% |
| GOOG220708P02130000 | 2022-07-01 3:54PM EDT | 2,130.00 | 20.30 | 18.30 | 20.80 | -3.80 | -15.77% | 41 | 34 | 41.35% |
| GOOG220708P02135000 | 2022-07-01 3:31PM EDT | 2,135.00 | 22.90 | 19.40 | 22.20 | +1.45 | +6.76% | 35 | 19 | 41.09% |
| GOOG220708P02140000 | 2022-07-01 3:17PM EDT | 2,140.00 | 26.80 | 20.70 | 23.80 | -5.00 | -15.72% | 40 | 32 | 40.96% |
| GOOG220708P02145000 | 2022-07-01 3:54PM EDT | 2,145.00 | 24.70 | 22.10 | 25.30 | -8.80 | -26.27% | 92 | 21 | 40.63% |
| GOOG220708P02150000 | 2022-07-01 3:59PM EDT | 2,150.00 | 26.00 | 24.10 | 27.00 | -8.40 | -24.42% | 198 | 107 | 40.43% |
| GOOG220708P02155000 | 2022-07-01 3:50PM EDT | 2,155.00 | 29.53 | 25.80 | 28.80 | -8.67 | -22.70% | 46 | 38 | 40.24% |
| GOOG220708P02160000 | 2022-07-01 3:57PM EDT | 2,160.00 | 30.00 | 27.60 | 30.80 | -7.40 | -19.79% | 83 | 62 | 40.16% |
| GOOG220708P02165000 | 2022-07-01 3:56PM EDT | 2,165.00 | 32.10 | 29.50 | 32.90 | -3.50 | -9.83% | 124 | 25 | 40.08% |
| GOOG220708P02170000 | 2022-07-01 3:58PM EDT | 2,170.00 | 33.30 | 31.50 | 35.20 | -10.50 | -23.97% | 93 | 47 | 40.11% |
| GOOG220708P02175000 | 2022-07-01 3:59PM EDT | 2,175.00 | 35.10 | 32.80 | 37.20 | -11.90 | -25.32% | 73 | 16 | 39.75% |
| GOOG220708P02180000 | 2022-07-01 3:59PM EDT | 2,180.00 | 38.30 | 35.90 | 41.40 | -7.48 | -16.34% | 77 | 39 | 41.45% |
| GOOG220708P02185000 | 2022-07-01 3:56PM EDT | 2,185.00 | 41.40 | 38.20 | 43.60 | -5.60 | -11.91% | 19 | 18 | 41.10% |
| GOOG220708P02190000 | 2022-07-01 3:50PM EDT | 2,190.00 | 45.00 | 40.70 | 46.50 | -6.82 | -13.16% | 47 | 34 | 41.33% |
| GOOG220708P02195000 | 2022-07-01 3:37PM EDT | 2,195.00 | 48.22 | 43.30 | 48.90 | -6.78 | -12.33% | 37 | 125 | 40.98% |
| GOOG220708P02200000 | 2022-07-01 3:56PM EDT | 2,200.00 | 48.50 | 46.00 | 51.70 | -7.00 | -12.61% | 76 | 149 | 40.94% |
| GOOG220708P02205000 | 2022-06-30 3:13PM EDT | 2,205.00 | 59.80 | 48.80 | 54.80 | 0.00 | - | 27 | 24 | 41.10% |
| GOOG220708P02210000 | 2022-07-01 10:56AM EDT | 2,210.00 | 77.02 | 51.70 | 57.70 | +19.82 | +34.65% | 6 | 38 | 40.96% |
| GOOG220708P02215000 | 2022-07-01 2:34PM EDT | 2,215.00 | 66.77 | 54.80 | 60.80 | +10.62 | +18.91% | 3 | 45 | 40.94% |
| GOOG220708P02220000 | 2022-07-01 3:30PM EDT | 2,220.00 | 66.65 | 56.90 | 64.30 | -2.43 | -3.52% | 16 | 78 | 41.24% |
| GOOG220708P02225000 | 2022-07-01 2:48PM EDT | 2,225.00 | 76.10 | 60.40 | 67.60 | +17.10 | +28.98% | 7 | 68 | 41.25% |
| GOOG220708P02230000 | 2022-07-01 2:45PM EDT | 2,230.00 | 80.00 | 63.10 | 71.10 | +7.50 | +10.34% | 4 | 15 | 41.38% |
| GOOG220708P02235000 | 2022-07-01 10:22AM EDT | 2,235.00 | 84.15 | 66.30 | 74.60 | +16.65 | +24.67% | 1 | 12 | 41.43% |
| GOOG220708P02240000 | 2022-07-01 2:44PM EDT | 2,240.00 | 87.86 | 70.10 | 78.00 | +19.86 | +29.21% | 5 | 31 | 41.27% |
| GOOG220708P02242500 | 2022-06-30 2:08PM EDT | 2,242.50 | 67.40 | 72.10 | 80.10 | 0.00 | - | - | 2 | 41.61% |
| GOOG220708P02245000 | 2022-07-01 2:44PM EDT | 2,245.00 | 91.76 | 74.10 | 82.00 | -11.04 | -10.74% | 5 | 16 | 41.71% |
| GOOG220708P02250000 | 2022-07-01 11:49AM EDT | 2,250.00 | 97.50 | 78.00 | 85.90 | +11.50 | +13.37% | 8 | 100 | 41.97% |
| GOOG220708P02255000 | 2022-07-01 9:49AM EDT | 2,255.00 | 83.60 | 82.00 | 89.80 | +15.98 | +23.63% | 1 | 27 | 42.15% |
| GOOG220708P02260000 | 2022-07-01 11:50AM EDT | 2,260.00 | 106.99 | 84.10 | 94.00 | +1.44 | +1.36% | 2 | 39 | 42.62% |
| GOOG220708P02262500 | 2022-06-29 2:52PM EDT | 2,262.50 | 63.90 | 86.60 | 95.90 | 0.00 | - | 3 | 3 | 42.59% |
| GOOG220708P02265000 | 2022-07-01 9:48AM EDT | 2,265.00 | 98.16 | 89.10 | 97.90 | -17.18 | -14.90% | 1 | 27 | 42.65% |
| GOOG220708P02267500 | 2022-06-28 12:42PM EDT | 2,267.50 | 48.30 | 91.10 | 100.00 | 0.00 | - | 4 | 6 | 42.84% |
| GOOG220708P02270000 | 2022-06-30 10:26AM EDT | 2,270.00 | 122.73 | 93.80 | 102.10 | 0.00 | - | 1 | 36 | 43.00% |
| GOOG220708P02272500 | 2022-06-27 3:45PM EDT | 2,272.50 | 29.00 | 95.40 | 104.10 | 0.00 | - | 1 | 2 | 43.02% |
| GOOG220708P02275000 | 2022-07-01 3:15PM EDT | 2,275.00 | 111.83 | 97.70 | 106.50 | +15.44 | +16.02% | 1 | 20 | 43.55% |
| GOOG220708P02277500 | 2022-06-30 11:04AM EDT | 2,277.50 | 115.45 | 99.00 | 108.50 | 0.00 | - | 1 | 8 | 43.54% |
| GOOG220708P02280000 | 2022-06-30 1:59PM EDT | 2,280.00 | 91.65 | 101.00 | 115.00 | 0.00 | - | 2 | 22 | 49.51% |
| GOOG220708P02282500 | 2022-06-29 10:05AM EDT | 2,282.50 | 57.10 | 102.10 | 116.10 | 0.00 | - | 5 | 10 | 48.37% |
| GOOG220708P02285000 | 2022-07-01 12:58PM EDT | 2,285.00 | 136.65 | 104.00 | 118.00 | +60.13 | +78.58% | 1 | 9 | 48.24% |
| GOOG220708P02287500 | 2022-06-30 10:03AM EDT | 2,287.50 | 140.00 | 106.80 | 120.30 | 0.00 | - | 1 | 14 | 48.63% |
| GOOG220708P02290000 | 2022-07-01 12:58PM EDT | 2,290.00 | 141.15 | 109.00 | 122.50 | +38.22 | +37.13% | 1 | 19 | 48.88% |
| GOOG220708P02295000 | 2022-06-30 12:11PM EDT | 2,295.00 | 113.34 | 113.40 | 127.00 | 0.00 | - | 5 | 18 | 49.48% |
| GOOG220708P02300000 | 2022-07-01 3:58PM EDT | 2,300.00 | 126.37 | 118.00 | 131.50 | +7.87 | +6.64% | 12 | 65 | 50.05% |
| GOOG220708P02305000 | 2022-06-28 11:26AM EDT | 2,305.00 | 59.20 | 121.60 | 136.50 | 0.00 | - | 1 | 12 | 51.30% |
| GOOG220708P02310000 | 2022-06-30 11:40AM EDT | 2,310.00 | 125.10 | 125.90 | 141.00 | 0.00 | - | 2 | 16 | 51.81% |
| GOOG220708P02315000 | 2022-06-30 10:27AM EDT | 2,315.00 | 160.00 | 130.80 | 145.50 | 0.00 | - | 1 | 6 | 52.27% |
| GOOG220708P02320000 | 2022-06-30 3:51PM EDT | 2,320.00 | 139.46 | 136.50 | 150.50 | 0.00 | - | 2 | 37 | 53.48% |
| GOOG220708P02325000 | 2022-07-01 12:25PM EDT | 2,325.00 | 165.00 | 140.30 | 154.80 | +77.10 | +87.71% | 22 | 10 | 53.57% |
| GOOG220708P02330000 | 2022-06-30 11:01AM EDT | 2,330.00 | 156.45 | 144.90 | 159.50 | 0.00 | - | 2 | 20 | 54.25% |
| GOOG220708P02335000 | 2022-07-01 3:17PM EDT | 2,335.00 | 165.10 | 151.20 | 165.00 | +60.81 | +58.31% | 1 | 11 | 56.22% |
| GOOG220708P02340000 | 2022-06-30 3:51PM EDT | 2,340.00 | 158.59 | 156.00 | 170.00 | 0.00 | - | 1 | 22 | 57.38% |
| GOOG220708P02345000 | 2022-07-01 3:50PM EDT | 2,345.00 | 171.70 | 159.40 | 174.00 | +107.40 | +167.03% | 6 | 13 | 56.85% |
| GOOG220708P02350000 | 2022-07-01 3:50PM EDT | 2,350.00 | 176.20 | 164.20 | 179.00 | +22.30 | +14.49% | 44 | 45 | 57.97% |
| GOOG220708P02355000 | 2022-07-01 2:13PM EDT | 2,355.00 | 200.00 | 170.50 | 184.00 | +136.00 | +212.50% | 1 | 16 | 59.08% |
| GOOG220708P02360000 | 2022-07-01 3:58PM EDT | 2,360.00 | 183.98 | 174.30 | 189.00 | +113.01 | +159.24% | 2 | 25 | 60.18% |
| GOOG220708P02365000 | 2022-06-28 12:02PM EDT | 2,365.00 | 110.00 | 178.60 | 193.50 | 0.00 | - | 3 | 6 | 60.38% |
| GOOG220708P02370000 | 2022-07-01 10:27AM EDT | 2,370.00 | 209.30 | 184.80 | 199.00 | +42.01 | +25.11% | 5 | 10 | 62.36% |
| GOOG220708P02375000 | 2022-06-27 12:47PM EDT | 2,375.00 | 73.15 | 188.10 | 203.50 | 0.00 | - | - | 2 | 62.52% |
| GOOG220708P02380000 | 2022-07-01 3:11PM EDT | 2,380.00 | 215.02 | 193.10 | 208.50 | +83.64 | +63.66% | 1 | 22 | 63.59% |
| GOOG220708P02385000 | 2022-06-27 10:05AM EDT | 2,385.00 | 62.10 | 199.10 | 213.50 | 0.00 | - | 11 | 14 | 64.65% |
| GOOG220708P02390000 | 2022-07-01 1:59PM EDT | 2,390.00 | 231.59 | 202.00 | 220.00 | +117.39 | +102.79% | 1 | 2 | 68.46% |
| GOOG220708P02395000 | 2022-07-01 1:59PM EDT | 2,395.00 | 236.50 | 207.00 | 224.40 | +119.70 | +102.48% | 1 | 5 | 68.43% |
| GOOG220708P02400000 | 2022-07-01 2:37PM EDT | 2,400.00 | 240.00 | 212.40 | 230.00 | +39.30 | +19.58% | 2 | 80 | 70.59% |
| GOOG220708P02405000 | 2022-06-27 12:00PM EDT | 2,405.00 | 82.10 | 216.90 | 235.00 | 0.00 | - | 10 | 10 | 71.64% |
| GOOG220708P02410000 | 2022-07-01 2:29PM EDT | 2,410.00 | 245.00 | 221.80 | 240.00 | +147.40 | +151.02% | 2 | 2 | 50.31% |
| GOOG220708P02420000 | 2022-06-24 9:30AM EDT | 2,420.00 | 150.43 | 231.70 | 250.00 | 0.00 | - | 1 | 1 | 51.76% |
| GOOG220708P02425000 | 2022-06-28 10:03AM EDT | 2,425.00 | 114.00 | 236.70 | 255.00 | 0.00 | - | 3 | 1 | 52.58% |
| GOOG220708P02430000 | 2022-06-23 3:49PM EDT | 2,430.00 | 184.95 | 241.70 | 259.50 | 0.00 | - | 3 | 1 | 52.34% |
| GOOG220708P02435000 | 2022-06-21 11:15AM EDT | 2,435.00 | 195.20 | 246.60 | 264.50 | 0.00 | - | - | 2 | 52.92% |
| GOOG220708P02440000 | 2022-07-01 3:54PM EDT | 2,440.00 | 264.58 | 251.60 | 269.20 | +152.18 | +135.39% | 3 | 0 | 53.02% |
| GOOG220708P02445000 | 2022-06-15 3:51PM EDT | 2,445.00 | 250.00 | 257.20 | 274.50 | 0.00 | - | 1 | 5 | 55.82% |
| GOOG220708P02450000 | 2022-06-24 10:04AM EDT | 2,450.00 | 135.04 | 261.50 | 279.50 | 0.00 | - | 1 | 1 | 55.05% |
| GOOG220708P02460000 | 2022-06-27 12:08PM EDT | 2,460.00 | 126.00 | 272.00 | 289.50 | 0.00 | - | 25 | 13 | 57.78% |
| GOOG220708P02470000 | 2022-06-23 3:45PM EDT | 2,470.00 | 223.46 | 281.50 | 299.50 | 0.00 | - | - | 4 | 58.16% |
| GOOG220708P02480000 | 2022-06-27 9:32AM EDT | 2,480.00 | 125.00 | 291.40 | 309.30 | 0.00 | - | 1 | 1 | 58.94% |
| GOOG220708P02490000 | 2022-07-01 2:45PM EDT | 2,490.00 | 324.50 | 301.30 | 319.50 | +324.50 | - | 1 | 0 | 60.71% |
| GOOG220708P02500000 | 2022-07-01 3:55PM EDT | 2,500.00 | 322.03 | 312.60 | 329.50 | +7.73 | +2.46% | 7 | 15 | 65.35% |
| GOOG220708P02510000 | 2022-07-01 10:40AM EDT | 2,510.00 | 355.45 | 321.30 | 339.50 | +24.25 | +7.32% | 1 | 1 | 63.68% |
| GOOG220708P02580000 | 2022-06-15 11:49AM EDT | 2,580.00 | 391.47 | 391.10 | 409.00 | 0.00 | - | - | 1 | 71.56% |
| GOOG220708P02600000 | 2022-07-01 3:55PM EDT | 2,600.00 | 421.83 | 411.00 | 429.00 | +42.92 | +11.33% | 1 | 1 | 73.93% |
| GOOG220708P02630000 | 2022-06-30 9:31AM EDT | 2,630.00 | 412.50 | 441.40 | 459.00 | 0.00 | - | - | 1 | 79.35% |
| GOOG220708P02640000 | 2022-06-21 9:31AM EDT | 2,640.00 | 439.50 | 451.50 | 469.00 | 0.00 | - | - | 0 | 81.02% |
| GOOG220708P02650000 | 2022-07-01 9:31AM EDT | 2,650.00 | 482.00 | 461.70 | 479.00 | +2.15 | +0.45% | 1 | 0 | 83.02% |
| GOOG220708P02680000 | 2022-06-21 9:35AM EDT | 2,680.00 | 471.40 | 490.90 | 508.90 | 0.00 | - | - | 0 | 83.65% |
| GOOG220708P02690000 | 2022-06-08 3:35PM EDT | 2,690.00 | 336.57 | 502.20 | 519.00 | 0.00 | - | - | 0 | 89.95% |
| GOOG220708P02740000 | 2022-06-14 12:19PM EDT | 2,740.00 | 591.10 | 552.00 | 569.00 | 0.00 | - | 1 | 0 | 95.75% |
| GOOG220708P02830000 | 2022-06-23 9:35AM EDT | 2,830.00 | 589.60 | 640.90 | 658.90 | 0.00 | - | - | 0 | 101.90% |
| GOOG220708P03050000 | 2022-06-28 2:49PM EDT | 3,050.00 | 782.54 | 860.90 | 879.00 | 0.00 | - | 1 | 0 | 126.73% |
| GOOG220708P03100000 | 2022-06-27 12:25PM EDT | 3,100.00 | 759.60 | 910.90 | 929.00 | 0.00 | - | - | 0 | 131.91% |
| GOOG220708P03150000 | 2022-06-30 11:58AM EDT | 3,150.00 | 946.32 | 960.90 | 979.00 | 0.00 | - | 1 | 0 | 136.98% |
| GOOG220708P03200000 | 2022-06-30 2:25PM EDT | 3,200.00 | 1,001.87 | 1,010.90 | 1,029.00 | 0.00 | - | - | 0 | 141.94% |
© 2022 Yahoo. All rights reserved.
