Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,601.84-68.29 (-2.56%)
At close: 04:00PM EST
2,589.99 -11.85 (-0.46%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG220128C016000002022-01-10 1:50PM EST1,600.001,142.60994.501,010.900.00-13153.08%
GOOG220128C017000002022-01-04 10:00AM EST1,700.001,230.48894.50910.700.00--6133.64%
GOOG220128C018000002021-12-30 2:39PM EST1,800.001,127.40796.00810.900.00--4128.96%
GOOG220128C019250002022-01-06 9:31AM EST1,925.00829.70669.70686.000.00--1101.37%
GOOG220128C019500002022-01-11 1:55PM EST1,950.00849.97646.20661.000.00-55105.13%
GOOG220128C020000002022-01-12 3:17PM EST2,000.00838.57596.60611.100.00-2398.93%
GOOG220128C021000002022-01-18 12:09AM EST2,100.00738.70495.30511.600.00--180.08%
GOOG220128C021750002022-01-18 12:09AM EST2,175.00570.78421.10437.400.00-1173.19%
GOOG220128C022000002022-01-14 9:31AM EST2,200.00566.50396.50412.600.00-11170.64%
GOOG220128C022750002022-01-18 12:09AM EST2,275.00487.40323.30339.800.00--265.34%
GOOG220128C023000002022-01-19 10:52AM EST2,300.00438.60301.10315.800.00-2465.83%
GOOG220128C023200002022-01-19 3:31PM EST2,320.00419.20340.20349.300.00---133.32%
GOOG220128C023250002022-01-18 12:09AM EST2,325.00424.28277.20291.300.00-1163.02%
GOOG220128C023700002022-01-18 12:09AM EST2,370.00397.20234.80250.000.00--160.22%
GOOG220128C024000002022-01-18 10:25AM EST2,400.00339.20261.40266.400.00--0110.00%
GOOG220128C024400002022-01-19 9:49AM EST2,440.00310.20221.40229.600.00---99.93%
GOOG220128C024500002022-01-19 10:36AM EST2,450.00293.89218.70223.300.00---101.77%
GOOG220128C025000002022-01-21 3:54PM EST2,500.00130.00122.00135.40-46.20-26.22%4850.28%
GOOG220128C025400002022-01-18 12:09AM EST2,540.00303.9595.6099.600.00--248.66%
GOOG220128C025500002022-01-21 3:59PM EST2,550.0091.0088.8092.70-162.36-64.08%3248.16%
GOOG220128C025800002022-01-18 11:38AM EST2,580.00163.50102.90108.700.00--071.32%
GOOG220128C025900002022-01-18 11:38AM EST2,590.00155.0098.10101.700.00--070.71%
GOOG220128C026000002022-01-21 3:52PM EST2,600.0066.6057.9061.70-48.40-42.09%472045.69%
GOOG220128C026100002022-01-21 11:11AM EST2,610.0097.3084.9087.50-44.69-31.47%--67.71%
GOOG220128C026300002022-01-21 3:55PM EST2,630.0047.2042.3046.30-28.80-37.89%15844.34%
GOOG220128C026400002022-01-21 3:25PM EST2,640.0052.5038.4041.70-64.23-55.02%491043.88%
GOOG220128C026500002022-01-21 3:58PM EST2,650.0035.6035.0037.40-22.40-38.62%962043.45%
GOOG220128C026600002022-01-21 11:39AM EST2,660.0059.2753.4055.90+5.37+9.96%22059.77%
GOOG220128C026700002022-01-21 3:59PM EST2,670.0029.0027.1028.50-23.40-44.66%153541.63%
GOOG220128C026800002022-01-21 3:59PM EST2,680.0028.3023.7026.50-17.00-37.53%801542.43%
GOOG220128C026900002022-01-21 3:58PM EST2,690.0024.5020.8023.40-13.50-35.53%623642.09%
GOOG220128C027000002022-01-21 3:59PM EST2,700.0020.0018.1020.60-14.80-42.53%2216641.80%
GOOG220128C027100002022-01-21 3:57PM EST2,710.0018.2016.0018.20-11.80-39.33%1053241.66%
GOOG220128C027200002022-01-21 3:58PM EST2,720.0016.4013.6015.90-12.60-43.45%542341.40%
GOOG220128C027300002022-01-21 3:55PM EST2,730.0013.2211.7013.90-17.28-56.66%773141.23%
GOOG220128C027400002022-01-21 3:59PM EST2,740.0012.6010.0012.20-6.90-35.38%414241.18%
GOOG220128C027450002022-01-21 3:17PM EST2,745.0015.009.4011.40-4.30-22.28%723341.14%
GOOG220128C027500002022-01-21 3:59PM EST2,750.0010.009.0010.60-7.00-41.18%39216241.04%
GOOG220128C027550002022-01-21 3:59PM EST2,755.009.008.209.90-21.50-70.49%601041.02%
GOOG220128C027600002022-01-21 3:57PM EST2,760.009.007.509.20-7.37-45.02%314940.94%
GOOG220128C027650002022-01-21 3:54PM EST2,765.008.257.008.70-5.95-41.90%17841.10%
GOOG220128C027700002022-01-21 3:43PM EST2,770.0010.806.408.10-1.20-10.00%20724341.07%
GOOG220128C027750002022-01-21 3:54PM EST2,775.007.486.007.60-4.82-39.19%611641.13%
GOOG220128C027800002022-01-21 2:58PM EST2,780.009.005.407.10-2.06-18.63%582441.16%
GOOG220128C027850002022-01-21 3:59PM EST2,785.005.585.106.60-10.62-65.56%441341.13%
GOOG220128C027900002022-01-21 3:40PM EST2,790.005.504.706.00-16.45-74.94%592340.88%
GOOG220128C027950002022-01-21 3:20PM EST2,795.006.774.405.90-2.73-28.74%341841.46%
GOOG220128C028000002022-01-21 3:54PM EST2,800.005.004.605.10-2.50-33.33%18118240.72%
GOOG220128C028050002022-01-21 3:57PM EST2,805.004.713.705.00-4.54-49.08%222941.26%
GOOG220128C028100002022-01-21 3:19PM EST2,810.004.623.504.80-2.28-33.04%844341.59%
GOOG220128C028150002022-01-21 3:54PM EST2,815.004.203.204.50-10.79-71.98%471241.68%
GOOG220128C028200002022-01-21 3:41PM EST2,820.005.183.104.30-0.94-15.36%293041.96%
GOOG220128C028250002022-01-21 1:13PM EST2,825.005.602.753.90-1.00-15.15%32941.74%
GOOG220128C028300002022-01-21 1:38PM EST2,830.005.002.553.70+0.29+6.16%45141.95%
GOOG220128C028350002022-01-21 3:36PM EST2,835.003.202.353.40-8.61-72.90%101241.88%
GOOG220128C028400002022-01-21 3:09PM EST2,840.003.022.203.30-1.18-28.10%253142.28%
GOOG220128C028450002022-01-21 1:07PM EST2,845.003.502.053.10-1.25-26.32%23042.40%
GOOG220128C028500002022-01-21 3:59PM EST2,850.002.502.352.65-1.50-37.50%9814641.74%
GOOG220128C028550002022-01-21 2:27PM EST2,855.002.901.752.65-0.60-17.14%71742.38%
GOOG220128C028600002022-01-21 3:57PM EST2,860.002.201.602.55-2.60-54.17%142342.70%
GOOG220128C028650002022-01-21 3:35PM EST2,865.002.401.502.40-1.54-39.09%74442.84%
GOOG220128C028700002022-01-21 2:21PM EST2,870.002.001.402.30-0.80-28.57%142443.12%
GOOG220128C028750002022-01-21 3:51PM EST2,875.002.301.302.15-0.20-8.00%2510843.20%
GOOG220128C028800002022-01-21 3:01PM EST2,880.001.901.002.25-0.75-28.30%363144.18%
GOOG220128C028850002022-01-21 3:01PM EST2,885.001.751.101.95-0.95-35.19%122643.66%
GOOG220128C028900002022-01-21 1:19PM EST2,890.001.801.052.05-1.77-49.58%335144.64%
GOOG220128C028950002022-01-21 11:32AM EST2,895.002.450.951.85-2.33-48.74%52744.45%
GOOG220128C029000002022-01-21 3:58PM EST2,900.001.401.351.65-0.48-25.53%18718444.17%
GOOG220128C029050002022-01-20 3:59PM EST2,905.001.500.801.700.00-105244.97%
GOOG220128C029100002022-01-21 3:26PM EST2,910.001.360.751.55-1.41-50.90%92744.86%
GOOG220128C029150002022-01-21 1:07PM EST2,915.001.300.751.55-0.35-21.21%42345.43%
GOOG220128C029200002022-01-21 3:46PM EST2,920.001.250.601.450.00-213145.51%
GOOG220128C029250002022-01-21 2:15PM EST2,925.000.860.651.35-2.43-73.86%82745.54%
GOOG220128C029300002022-01-21 1:46PM EST2,930.001.300.601.35-0.35-21.21%1233946.11%
GOOG220128C029350002022-01-21 1:21PM EST2,935.001.000.451.20-0.15-13.04%43045.81%
GOOG220128C029400002022-01-21 1:00PM EST2,940.000.920.501.15-0.18-16.36%15246.06%
GOOG220128C029450002022-01-21 10:23AM EST2,945.001.250.451.10+0.25+25.00%110346.29%
GOOG220128C029500002022-01-21 2:21PM EST2,950.000.900.451.10-0.03-3.23%1915346.83%
GOOG220128C029550002022-01-19 11:39AM EST2,955.002.400.401.150.00-21747.67%
GOOG220128C029600002022-01-21 1:05PM EST2,960.000.700.351.00-0.58-45.31%1322547.23%
GOOG220128C029650002022-01-13 3:32PM EST2,965.007.350.300.950.00-31047.40%
GOOG220128C029700002022-01-21 1:05PM EST2,970.000.600.300.90-0.50-45.45%1322147.56%
GOOG220128C029750002022-01-21 3:39PM EST2,975.000.600.250.90-0.47-43.93%135648.07%
GOOG220128C029800002022-01-21 10:21AM EST2,980.000.850.200.90-1.54-64.44%12748.58%
GOOG220128C029850002022-01-20 1:10PM EST2,985.001.000.200.800.00-102148.30%
GOOG220128C029900002022-01-21 10:04AM EST2,990.000.800.150.75-0.54-40.30%212248.38%
GOOG220128C029950002022-01-20 1:10PM EST2,995.000.950.150.800.00-102249.30%
GOOG220128C030000002022-01-21 2:55PM EST3,000.000.440.200.55-0.11-20.00%2728847.44%
GOOG220128C030050002022-01-18 12:05PM EST3,005.001.850.300.700.00-42249.41%
GOOG220128C030100002022-01-19 10:29AM EST3,010.001.150.050.700.00-11249.90%
GOOG220128C030150002022-01-21 10:54AM EST3,015.000.650.050.75-0.65-50.00%1250.85%
GOOG220128C030200002022-01-21 3:39PM EST3,020.000.400.000.75-0.18-31.03%131751.34%
GOOG220128C030250002022-01-19 12:38PM EST3,025.001.000.000.750.00-164051.83%
GOOG220128C030300002022-01-18 12:05PM EST3,030.001.300.000.750.00-5652.32%
GOOG220128C030350002022-01-12 12:57PM EST3,035.006.100.000.700.00-41452.33%
GOOG220128C030400002022-01-18 11:14AM EST3,040.001.170.000.650.00-63352.32%
GOOG220128C030500002022-01-20 10:33AM EST3,050.000.330.000.70-0.27-45.00%217553.77%
GOOG220128C030600002022-01-20 11:37AM EST3,060.000.400.000.700.00-2950.34%
GOOG220128C030700002022-01-19 3:39PM EST3,070.000.550.000.600.00-1350.34%
GOOG220128C030800002022-01-18 10:52AM EST3,080.000.880.000.600.00-202251.22%
GOOG220128C030900002022-01-07 9:34AM EST3,090.002.500.000.600.00-11152.10%
GOOG220128C031000002022-01-21 11:44AM EST3,100.000.300.050.600.00-23653.42%
GOOG220128C031100002022-01-05 2:41PM EST3,110.001.250.000.600.00-1653.81%
GOOG220128C031200002022-01-18 2:40PM EST3,120.000.500.000.600.00-1454.64%
GOOG220128C031300002022-01-18 12:05PM EST3,130.000.550.000.550.00-71054.98%
GOOG220128C031400002022-01-18 11:58AM EST3,140.000.500.000.550.00-1055.81%
GOOG220128C031500002022-01-19 12:12PM EST3,150.000.260.000.55-0.12-31.58%12656.67%
GOOG220128C031600002022-01-19 12:12PM EST3,160.000.370.000.550.00-1657.47%
GOOG220128C031700002022-01-18 3:45PM EST3,170.000.470.000.550.00-11758.30%
GOOG220128C031800002022-01-04 10:03AM EST3,180.004.030.000.550.00-3359.13%
GOOG220128C031900002022-01-06 12:07PM EST3,190.001.000.000.500.00-2259.38%
GOOG220128C032000002022-01-21 12:45PM EST3,200.000.250.000.50+0.10+66.67%21960.16%
GOOG220128C032100002022-01-18 12:09AM EST3,210.000.60-0.500.00--165.75%
GOOG220128C032200002022-01-19 10:34AM EST3,220.000.370.000.500.00-5961.77%
GOOG220128C032400002022-01-04 9:44AM EST3,240.001.400.000.500.00-11363.38%
GOOG220128C032500002022-01-18 10:52AM EST3,250.000.360.000.450.00-21163.48%
GOOG220128C032600002022-01-10 2:36PM EST3,260.000.670.000.450.00-11264.26%
GOOG220128C032700002021-12-29 10:35AM EST3,270.003.310.000.450.00--165.04%
GOOG220128C032800002022-01-11 9:54AM EST3,280.000.450.000.450.00-1965.82%
GOOG220128C033000002022-01-20 9:32AM EST3,300.000.100.000.450.00-13867.33%
GOOG220128C033500002022-01-05 2:02PM EST3,350.000.540.000.450.00-181771.09%
GOOG220128C035000002022-01-18 11:25AM EST3,500.000.150.000.450.00-102882.03%
GOOG220128C036000002022-01-07 3:37PM EST3,600.000.200.000.450.00-1188.92%
GOOG220128C037000002021-12-31 3:17PM EST3,700.000.350.000.450.00-8095.61%
GOOG220128C038000002021-12-30 9:52AM EST3,800.000.050.000.450.00--10102.00%
GOOG220128C038500002021-12-30 9:53AM EST3,850.000.050.000.050.00--2088.28%
GOOG220128C039000002021-12-29 10:44AM EST3,900.000.050.000.050.00--2091.02%
GOOG220128C042000002022-01-19 9:58AM EST4,200.000.050.000.050.00-232106.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG220128P014250002022-01-18 12:12AM EST1,425.000.05-0.050.00--1143.36%
GOOG220128P016000002022-01-20 3:53PM EST1,600.000.040.000.150.00-2266121.09%
GOOG220128P016500002022-01-21 9:43AM EST1,650.000.040.000.10-0.06-60.00%197110.16%
GOOG220128P016750002022-01-18 12:12AM EST1,675.000.250.000.450.00-3434121.48%
GOOG220128P017000002022-01-11 2:26PM EST1,700.000.170.000.050.00-311798.44%
GOOG220128P017250002022-01-18 12:12AM EST1,725.000.240.050.450.00-21115.14%
GOOG220128P017500002022-01-18 12:12AM EST1,750.000.250.050.450.00-21111.43%
GOOG220128P018000002022-01-20 2:01PM EST1,800.000.130.000.400.00-47113101.86%
GOOG220128P018250002022-01-21 10:05AM EST1,825.000.18-0.35+0.17+1,700.00%-0104.00%
GOOG220128P018500002022-01-18 10:12AM EST1,850.000.21-0.000.00--050.00%
GOOG220128P019000002022-01-21 10:21AM EST1,900.000.170.000.35+0.10+142.86%12586.91%
GOOG220128P019250002022-01-18 12:12AM EST1,925.000.100.000.750.00-2690.28%
GOOG220128P019500002022-01-18 12:12AM EST1,950.000.490.000.550.00-42183.98%
GOOG220128P019750002022-01-18 12:12AM EST1,975.000.340.000.650.00-195781.98%
GOOG220128P020000002022-01-21 3:53PM EST2,000.000.250.000.55+0.10+66.67%155877.25%
GOOG220128P020250002022-01-11 3:55PM EST2,025.000.560.000.700.00-241275.83%
GOOG220128P020500002022-01-18 12:12AM EST2,050.000.510.001.000.00-201075.46%
GOOG220128P020750002022-01-21 3:32PM EST2,075.000.400.250.90-0.17-29.82%11973.22%
GOOG220128P021000002022-01-21 12:50PM EST2,100.000.400.301.05-0.21-34.43%226071.14%
GOOG220128P021250002022-01-21 3:58PM EST2,125.001.250.601.25+0.95+316.67%1113270.48%
GOOG220128P021500002022-01-21 3:48PM EST2,150.000.800.751.70+0.47+142.42%1619769.57%
GOOG220128P021750002022-01-21 3:02PM EST2,175.001.271.051.85+0.52+69.33%146667.55%
GOOG220128P022000002022-01-21 3:55PM EST2,200.001.801.502.35+1.35+300.00%122966.71%
GOOG220128P022250002022-01-21 3:50PM EST2,225.001.661.752.85+1.21+268.89%9364.77%
GOOG220128P022500002022-01-21 3:16PM EST2,250.001.992.353.70+1.64+468.57%211363.90%
GOOG220128P023000002022-01-21 3:54PM EST2,300.004.404.005.30+3.35+319.05%878160.88%
GOOG220128P023200002022-01-21 3:46PM EST2,320.004.274.906.30+2.75+180.92%433559.86%
GOOG220128P023250002022-01-20 2:48PM EST2,325.001.051.652.450.00--049.74%
GOOG220128P023300002022-01-21 3:59PM EST2,330.005.705.406.70+3.55+165.12%7559.14%
GOOG220128P023400002022-01-21 3:54PM EST2,340.006.406.007.40+5.40+540.00%71158.77%
GOOG220128P023500002022-01-21 3:37PM EST2,350.005.406.507.80+4.61+583.54%212457.87%
GOOG220128P023600002022-01-21 10:21AM EST2,360.004.802.453.20+2.56+114.29%-046.66%
GOOG220128P023700002022-01-21 1:05PM EST2,370.003.767.909.20+2.66+241.82%1342056.79%
GOOG220128P023800002022-01-21 3:59PM EST2,380.008.708.6010.00+7.30+521.43%1422356.17%
GOOG220128P023900002022-01-21 10:27AM EST2,390.003.009.4010.80+0.72+31.58%42855.52%
GOOG220128P024000002022-01-21 3:59PM EST2,400.0011.1410.3012.10+7.64+218.29%6214755.23%
GOOG220128P024100002022-01-20 10:46AM EST2,410.001.5011.3012.800.00-11420154.44%
GOOG220128P024200002022-01-21 3:20PM EST2,420.0010.4012.3013.90+7.17+221.98%711153.82%
GOOG220128P024300002022-01-21 10:05AM EST2,430.007.105.306.30+5.20+273.68%-041.50%
GOOG220128P024400002022-01-21 3:20PM EST2,440.0012.4014.7016.90+7.30+143.14%2910852.98%
GOOG220128P024500002022-01-21 3:53PM EST2,450.0015.5016.0018.20+9.85+174.34%477252.30%
GOOG220128P024600002022-01-21 3:30PM EST2,460.0014.4517.5019.60+8.95+162.73%302751.67%
GOOG220128P024700002022-01-21 11:30AM EST2,470.0015.4019.0021.10+10.50+214.29%232550.96%
GOOG220128P024800002022-01-21 3:13PM EST2,480.0015.9020.8023.20+10.80+211.76%235150.59%
GOOG220128P024900002022-01-21 3:52PM EST2,490.0023.1022.6025.20+20.40+755.56%85950.01%
GOOG220128P025000002022-01-21 3:59PM EST2,500.0025.1024.7027.30+17.10+213.75%22121450.69%
GOOG220128P025100002022-01-21 3:57PM EST2,510.0025.6026.9029.30+18.68+269.94%262649.88%
GOOG220128P025200002022-01-21 3:53PM EST2,520.0027.3829.3032.10+16.88+160.76%914849.63%
GOOG220128P025300002022-01-21 3:58PM EST2,530.0030.3331.9034.50+26.21+636.17%839148.87%
GOOG220128P025400002022-01-21 3:57PM EST2,540.0032.8734.7037.30+20.17+158.82%247148.29%
GOOG220128P025500002022-01-21 3:59PM EST2,550.0036.5037.8040.90+21.26+139.50%719048.19%
GOOG220128P025600002022-01-21 3:59PM EST2,560.0041.1641.1044.20+24.16+142.12%592647.67%
GOOG220128P025700002022-01-21 3:58PM EST2,570.0041.4444.6047.80+31.04+298.46%525347.21%
GOOG220128P025800002022-01-21 3:45PM EST2,580.0038.9248.4051.60+17.78+84.11%834146.72%
GOOG220128P025900002022-01-21 3:58PM EST2,590.0049.4352.4055.70+33.63+212.85%5024246.28%
GOOG220128P026000002022-01-21 3:57PM EST2,600.0058.0056.7059.90+31.90+122.22%26733945.72%
GOOG220128P026100002022-01-21 3:15PM EST2,610.0061.5061.3064.60+41.15+202.21%1485245.35%
GOOG220128P026200002022-01-21 3:58PM EST2,620.0060.4166.1070.00+39.71+191.84%15211545.30%
GOOG220128P026300002022-01-21 3:54PM EST2,630.0068.8071.3074.90+38.50+127.06%1859444.68%
GOOG220128P026400002022-01-21 3:56PM EST2,640.0075.5376.7080.40+54.63+261.39%2045644.30%
GOOG220128P026500002022-01-21 3:59PM EST2,650.0083.5080.0086.50+41.50+98.81%1699544.19%
GOOG220128P026600002022-01-21 3:50PM EST2,660.0086.8788.5092.60+43.14+98.65%1283743.87%
GOOG220128P026700002022-01-21 3:07PM EST2,670.0077.8894.9099.00+29.91+62.35%7117743.58%
GOOG220128P026800002022-01-21 3:09PM EST2,680.0084.8299.10107.80+33.32+64.70%1288945.10%
GOOG220128P026900002022-01-21 3:52PM EST2,690.00103.40102.70113.90+50.88+96.88%19823644.17%
GOOG220128P027000002022-01-21 3:57PM EST2,700.00110.52110.00121.70+42.94+63.54%11140144.52%
GOOG220128P027100002022-01-21 3:37PM EST2,710.00105.22117.60129.70+37.79+56.04%848744.89%
GOOG220128P027200002022-01-21 3:37PM EST2,720.00112.41125.50138.70+49.76+79.43%68446.08%
GOOG220128P027300002022-01-21 11:24AM EST2,730.0070.35133.70147.40+23.35+49.68%29046.87%
GOOG220128P027400002022-01-21 1:46PM EST2,740.00103.50141.80154.50+13.50+15.00%2210745.85%
GOOG220128P027450002022-01-21 11:19AM EST2,745.0090.00146.10158.60+42.30+88.68%24045.84%
GOOG220128P027500002022-01-21 3:05PM EST2,750.00150.00150.40161.50+59.50+65.75%3219244.39%
GOOG220128P027550002022-01-21 3:02PM EST2,755.00155.00154.60166.90+72.80+88.56%115445.79%
GOOG220128P027600002022-01-21 3:29PM EST2,760.00144.00159.00171.60+49.49+52.36%186646.35%
GOOG220128P027650002022-01-21 10:51AM EST2,765.00148.50163.50175.50+73.52+98.05%2745.92%
GOOG220128P027700002022-01-21 3:29PM EST2,770.00152.70168.00180.10+76.50+100.39%64346.30%
GOOG220128P027750002022-01-20 3:30PM EST2,775.0097.15172.50184.900.00-12846.93%
GOOG220128P027800002022-01-21 3:16PM EST2,780.00163.87177.00190.10+92.87+130.80%155948.06%
GOOG220128P027850002022-01-21 3:44PM EST2,785.00164.33181.00194.60+87.33+113.42%31648.27%
GOOG220128P027900002022-01-21 9:47AM EST2,790.00120.57186.00199.20+16.11+15.42%113148.58%
GOOG220128P027950002022-01-21 3:45PM EST2,795.00172.54190.80203.80+106.38+160.79%194348.87%
GOOG220128P028000002022-01-21 3:57PM EST2,800.00196.55195.50208.40+87.72+80.60%9510949.14%
GOOG220128P028050002022-01-21 2:21PM EST2,805.00152.88200.00214.70+37.28+32.25%13951.80%
GOOG220128P028100002022-01-19 3:18PM EST2,810.0079.18203.40219.400.00-24552.21%
GOOG220128P028150002022-01-20 1:47PM EST2,815.00165.23207.90222.20+74.85+82.82%143349.79%
GOOG220128P028200002022-01-21 1:23PM EST2,820.00173.67212.70227.00+42.57+32.47%33650.27%
GOOG220128P028250002022-01-21 1:23PM EST2,825.00178.67217.40231.70+81.51+83.89%12450.58%
GOOG220128P028300002022-01-21 11:24AM EST2,830.00144.91222.20236.50+54.68+60.60%15451.03%
GOOG220128P028350002022-01-21 1:42PM EST2,835.00177.10227.00241.30+61.80+53.60%43651.47%
GOOG220128P028400002022-01-19 11:42AM EST2,840.00160.00231.80246.10+42.39+36.04%31551.89%
GOOG220128P028450002022-01-19 11:42AM EST2,845.00121.65237.30253.000.00-2955.77%
GOOG220128P028500002022-01-21 3:57PM EST2,850.00240.03241.40255.80+80.43+50.39%74152.87%
GOOG220128P028550002022-01-12 10:29AM EST2,855.00185.00246.30262.70+128.65+228.31%53856.84%
GOOG220128P028600002022-01-21 11:35AM EST2,860.00178.64251.10265.50+52.14+41.22%13353.81%
GOOG220128P028650002022-01-18 12:39PM EST2,865.00147.20256.00272.400.00-44457.87%
GOOG220128P028700002022-01-21 10:10AM EST2,870.00207.30261.30277.30+73.00+54.36%19758.45%
GOOG220128P028750002022-01-20 2:02PM EST2,875.00144.74265.70282.200.00-22859.03%
GOOG220128P028800002022-01-21 10:47AM EST2,880.00211.38270.90287.10+3.68+1.77%25259.60%
GOOG220128P028850002022-01-19 10:54AM EST2,885.00155.70275.80292.000.00-2760.17%
GOOG220128P028900002022-01-19 11:11AM EST2,890.00162.90280.40296.900.00-37060.73%
GOOG220128P028950002022-01-21 12:02PM EST2,895.00223.00285.30301.80+49.42+28.47%11261.28%
GOOG220128P029000002022-01-21 2:48PM EST2,900.00250.54290.30305.00+92.44+58.47%147058.57%
GOOG220128P029050002022-01-21 10:05AM EST2,905.00247.75295.50311.60+42.00+20.41%22962.36%
GOOG220128P029100002022-01-20 3:19PM EST2,910.00235.90300.10316.60+25.35+12.04%11763.07%
GOOG220128P029150002022-01-21 10:31AM EST2,915.00255.79305.00321.50+89.03+53.39%11563.60%
GOOG220128P029200002022-01-21 2:50PM EST2,920.00267.79310.30326.50+127.59+91.01%2864.31%
GOOG220128P029250002022-01-20 2:18PM EST2,925.00198.63314.90331.400.00-3564.83%
GOOG220128P029300002022-01-20 2:18PM EST2,930.00203.53320.20336.300.00-11365.34%
GOOG220128P029350002022-01-07 12:35PM EST2,935.00207.78324.80341.300.00-1766.03%
GOOG220128P029400002022-01-05 3:57PM EST2,940.00220.80329.80346.300.00-11066.73%
GOOG220128P029450002022-01-18 12:07PM EST2,945.00216.08334.70351.200.00-1667.22%
GOOG220128P029500002022-01-21 3:24PM EST2,950.00323.20339.70354.40+128.22+65.76%21364.08%
GOOG220128P029550002021-12-23 9:52AM EST2,955.0086.57345.00361.100.00-2068.39%
GOOG220128P029600002022-01-05 1:24PM EST2,960.00160.00349.60366.200.00-2569.28%
GOOG220128P029650002022-01-19 2:27PM EST2,965.00225.15354.60371.100.00-1569.75%
GOOG220128P029700002022-01-21 3:50PM EST2,970.00353.10359.90376.00+108.70+44.48%1370.22%
GOOG220128P029750002022-01-18 12:13AM EST2,975.00187.20364.50381.100.00--271.10%
GOOG220128P029800002022-01-07 9:59AM EST2,980.00227.13369.50384.300.00-3167.77%
GOOG220128P029900002022-01-19 3:50PM EST2,990.00261.90379.40395.900.00-7772.67%
GOOG220128P029950002022-01-21 2:01PM EST2,995.00344.67384.80399.10+100.54+41.18%2369.20%
GOOG220128P030000002022-01-21 10:08AM EST3,000.00338.95389.40404.20+92.68+37.63%35370.09%
GOOG220128P030050002022-01-04 10:20AM EST3,005.00121.60394.40410.900.00--174.65%
GOOG220128P030100002022-01-18 12:13AM EST3,010.00177.25399.40415.900.00--175.30%
GOOG220128P030150002021-12-29 2:37PM EST3,015.00127.65404.40420.900.00--275.95%
GOOG220128P030200002022-01-11 2:52PM EST3,020.00226.85409.70426.000.00-1176.82%
GOOG220128P030300002022-01-18 10:19AM EST3,030.00300.50368.20375.100.00--00.00%
GOOG220128P030400002021-12-17 11:05AM EST3,040.00210.65302.50309.500.00-10100.00%
GOOG220128P030500002022-01-18 10:19AM EST3,050.00320.30439.30455.800.00-51580.21%
GOOG220128P031000002021-12-31 2:57PM EST3,100.00206.80489.30503.900.00-141481.51%
GOOG220128P031500002022-01-13 11:29AM EST3,150.00300.00539.60555.800.00-1092.46%
GOOG220128P031700002022-01-18 9:35AM EST3,170.00446.70503.90520.000.00--00.00%
GOOG220128P032000002021-12-30 10:00AM EST3,200.00275.77589.60605.800.00-11998.31%
GOOG220128P032400002022-01-18 10:53AM EST3,240.00516.40629.60645.800.00-212102.87%
GOOG220128P032500002021-12-29 3:01PM EST3,250.00326.62639.60655.800.00--19104.00%
GOOG220128P032600002022-01-18 3:27PM EST3,260.00527.40649.60665.800.00-121105.12%
GOOG220128P032700002021-12-29 3:04PM EST3,270.00344.80659.60675.800.00--1106.23%
GOOG220128P032800002021-12-29 2:58PM EST3,280.00356.70669.60685.800.00--0107.33%
GOOG220128P032900002022-01-05 10:15AM EST3,290.00440.15679.60695.800.00-47108.43%
GOOG220128P033000002022-01-18 1:55PM EST3,300.00564.50689.60705.800.00-337109.53%
GOOG220128P033100002022-01-14 9:30AM EST3,310.00546.90699.60715.800.00-30110.61%
GOOG220128P033300002021-12-29 12:29PM EST3,330.00417.70719.60735.800.00--0112.78%
GOOG220128P033500002021-12-30 10:23AM EST3,350.00409.03739.60755.800.00-30114.92%
GOOG220128P033600002022-01-03 10:00AM EST3,360.00478.23749.60765.800.00-32115.98%
GOOG220128P033700002021-12-29 3:01PM EST3,370.00445.27759.60775.800.00--0117.04%
GOOG220128P033800002021-12-29 3:04PM EST3,380.00453.60769.60785.800.00--0118.09%
GOOG220128P033900002021-12-29 2:58PM EST3,390.00466.08779.60795.800.00--0119.13%
GOOG220128P034000002021-12-30 10:24AM EST3,400.00461.98789.60805.400.00--0118.96%
GOOG220128P034500002021-12-31 10:38AM EST3,450.00537.65839.60855.800.00-20125.30%
GOOG220128P035000002022-01-14 11:00AM EST3,500.00701.20889.60905.800.00-20130.32%
GOOG220128P035500002021-12-31 10:38AM EST3,550.00637.59939.60955.400.00-20133.91%
GOOG220128P036000002021-12-29 12:37PM EST3,600.00684.22989.601,005.800.00--0140.01%
GOOG220128P036500002021-12-29 12:36PM EST3,650.00734.581,039.601,055.800.00--0144.70%
GOOG220128P037000002021-12-31 10:35AM EST3,700.00786.911,089.601,105.800.00-20149.30%
GOOG220128P038000002021-12-31 10:35AM EST3,800.001,030.601,189.601,205.800.00-10158.23%
GOOG220128P039000002021-12-28 2:50PM EST3,900.00975.581,289.601,305.800.00--0166.82%
GOOG220128P039500002022-01-03 10:00AM EST3,950.001,068.131,339.601,355.800.00-31171.00%
GOOG220128P040000002021-12-28 2:00PM EST4,000.001,074.381,389.601,405.800.00--0175.10%
GOOG220128P040500002022-01-03 10:00AM EST4,050.001,167.891,439.601,455.800.00-32179.13%
GOOG220128P042000002021-12-28 2:50PM EST4,200.001,274.801,589.601,605.800.00--0190.81%