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
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211022C01660000 | 2021-09-29 10:49AM EDT | 1,660.00 | 1,086.10 | 1,165.50 | 1,181.80 | 0.00 | - | - | 1 | 128.71% |
| GOOG211022C01720000 | 2021-10-04 1:09PM EDT | 1,720.00 | 927.30 | 1,104.50 | 1,121.80 | 0.00 | - | - | 0 | 198.65% |
| GOOG211022C01750000 | 2021-10-12 1:19PM EDT | 1,750.00 | 980.00 | 1,074.70 | 1,091.80 | 0.00 | - | - | 1 | 192.68% |
| GOOG211022C01780000 | 2021-09-21 9:46AM EDT | 1,780.00 | 1,026.40 | 1,044.90 | 1,061.20 | 0.00 | - | - | 1 | 184.28% |
| GOOG211022C01800000 | 2021-10-04 3:52PM EDT | 1,800.00 | 864.50 | 1,024.50 | 1,040.80 | 0.00 | - | 4 | 3 | 178.74% |
| GOOG211022C01820000 | 2021-10-04 10:25AM EDT | 1,820.00 | 833.10 | 1,004.90 | 1,020.80 | 0.00 | - | 1 | 1 | 174.96% |
| GOOG211022C01850000 | 2021-10-06 12:12PM EDT | 1,850.00 | 880.30 | 974.50 | 990.90 | 0.00 | - | 1 | 1 | 169.79% |
| GOOG211022C01910000 | 2021-10-05 3:54PM EDT | 1,910.00 | 814.40 | 914.90 | 930.90 | 0.00 | - | - | 2 | 158.83% |
| GOOG211022C01950000 | 2021-10-06 12:12PM EDT | 1,950.00 | 780.50 | 874.50 | 890.90 | 0.00 | - | 1 | 1 | 151.67% |
| GOOG211022C02000000 | 2021-10-15 10:35AM EDT | 2,000.00 | 828.00 | 826.00 | 840.70 | +33.89 | +4.27% | 3 | 5 | 142.16% |
| GOOG211022C02030000 | 2021-09-27 12:50PM EDT | 2,030.00 | 794.20 | 796.00 | 810.70 | 0.00 | - | - | 1 | 137.00% |
| GOOG211022C02080000 | 2021-10-05 3:54PM EDT | 2,080.00 | 645.20 | 746.00 | 762.80 | 0.00 | - | - | 1 | 93.63% |
| GOOG211022C02200000 | 2021-10-11 10:09AM EDT | 2,200.00 | 607.18 | 625.00 | 641.00 | 0.00 | - | - | 6 | 109.63% |
| GOOG211022C02240000 | 2021-10-12 9:43AM EDT | 2,240.00 | 520.60 | 584.50 | 601.80 | 0.00 | - | - | 1 | 105.32% |
| GOOG211022C02250000 | 2021-10-14 10:52AM EDT | 2,250.00 | 575.50 | 574.50 | 591.80 | 0.00 | - | 5 | 6 | 103.69% |
| GOOG211022C02300000 | 2021-10-15 3:46PM EDT | 2,300.00 | 533.10 | 526.10 | 540.80 | +29.40 | +5.84% | 1 | 1 | 93.04% |
| GOOG211022C02330000 | 2021-10-13 1:17PM EDT | 2,330.00 | 427.10 | 495.10 | 511.90 | 0.00 | - | - | 1 | 90.99% |
| GOOG211022C02340000 | 2021-10-13 1:17PM EDT | 2,340.00 | 417.20 | 484.50 | 501.90 | 0.00 | - | - | 1 | 89.39% |
| GOOG211022C02360000 | 2021-10-05 11:35AM EDT | 2,360.00 | 365.26 | 465.10 | 481.90 | 0.00 | - | 2 | 2 | 86.19% |
| GOOG211022C02400000 | 2021-10-15 3:46PM EDT | 2,400.00 | 433.20 | 424.90 | 441.10 | +11.20 | +2.65% | 3 | 6 | 78.05% |
| GOOG211022C02430000 | 2021-10-08 3:54PM EDT | 2,430.00 | 368.60 | 394.90 | 411.20 | 0.00 | - | 1 | 1 | 73.58% |
| GOOG211022C02440000 | 2021-10-07 9:38AM EDT | 2,440.00 | 347.20 | 385.00 | 401.20 | 0.00 | - | 2 | 3 | 72.02% |
| GOOG211022C02450000 | 2021-10-14 10:52AM EDT | 2,450.00 | 375.62 | 375.30 | 391.20 | 0.00 | - | 5 | 6 | 70.46% |
| GOOG211022C02480000 | 2021-10-08 11:45AM EDT | 2,480.00 | 317.28 | 345.00 | 361.30 | 0.00 | - | 2 | 2 | 65.98% |
| GOOG211022C02500000 | 2021-10-07 11:15AM EDT | 2,500.00 | 304.00 | 325.00 | 341.40 | 0.00 | - | 2 | 4 | 63.05% |
| GOOG211022C02540000 | 2021-10-15 11:03AM EDT | 2,540.00 | 292.60 | 285.00 | 301.60 | +6.62 | +2.31% | 1 | 2 | 57.14% |
| GOOG211022C02560000 | 2021-10-05 10:02AM EDT | 2,560.00 | 165.40 | 265.20 | 281.70 | 0.00 | - | - | 1 | 54.16% |
| GOOG211022C02590000 | 2021-10-01 11:13AM EDT | 2,590.00 | 140.50 | 235.90 | 251.90 | 0.00 | - | 2 | 2 | 49.71% |
| GOOG211022C02600000 | 2021-10-15 10:35AM EDT | 2,600.00 | 227.00 | 225.70 | 242.00 | +79.79 | +54.20% | 1 | 15 | 48.27% |
| GOOG211022C02610000 | 2021-10-15 12:18PM EDT | 2,610.00 | 216.00 | 215.50 | 231.70 | +9.60 | +4.65% | 1 | 6 | 46.21% |
| GOOG211022C02615000 | 2021-10-15 11:03AM EDT | 2,615.00 | 218.10 | 213.10 | 227.20 | +73.67 | +51.01% | 1 | 10 | 46.15% |
| GOOG211022C02620000 | 2021-10-15 3:52PM EDT | 2,620.00 | 216.20 | 205.50 | 222.20 | +79.06 | +57.65% | 1 | 42 | 45.34% |
| GOOG211022C02625000 | 2021-10-12 11:21AM EDT | 2,625.00 | 132.73 | 202.90 | 217.30 | 0.00 | - | 10 | 11 | 44.68% |
| GOOG211022C02630000 | 2021-10-13 9:35AM EDT | 2,630.00 | 140.30 | 197.90 | 212.20 | 0.00 | - | 19 | 8 | 43.72% |
| GOOG211022C02640000 | 2021-10-15 1:05PM EDT | 2,640.00 | 187.55 | 188.00 | 201.30 | +57.65 | +44.38% | 6 | 4 | 40.81% |
| GOOG211022C02645000 | 2021-10-06 1:08PM EDT | 2,645.00 | 112.30 | 182.50 | 197.00 | 0.00 | - | 1 | 1 | 41.00% |
| GOOG211022C02650000 | 2021-10-15 3:24PM EDT | 2,650.00 | 182.98 | 177.50 | 191.60 | +6.98 | +3.97% | 12 | 52 | 39.63% |
| GOOG211022C02655000 | 2021-10-14 11:10AM EDT | 2,655.00 | 169.89 | 173.30 | 187.30 | 0.00 | - | 1 | 2 | 39.76% |
| GOOG211022C02660000 | 2021-10-15 12:24PM EDT | 2,660.00 | 165.00 | 168.40 | 180.80 | -0.15 | -0.09% | 2 | 13 | 36.90% |
| GOOG211022C02665000 | 2021-10-15 9:55AM EDT | 2,665.00 | 163.40 | 163.20 | 177.80 | +0.60 | +0.37% | 2 | 9 | 38.75% |
| GOOG211022C02670000 | 2021-10-13 11:23AM EDT | 2,670.00 | 94.00 | 158.50 | 172.50 | 0.00 | - | 3 | 16 | 37.53% |
| GOOG211022C02675000 | 2021-10-13 1:50PM EDT | 2,675.00 | 102.39 | 153.70 | 167.90 | 0.00 | - | 3 | 9 | 37.19% |
| GOOG211022C02680000 | 2021-10-15 3:24PM EDT | 2,680.00 | 153.85 | 148.90 | 162.90 | +64.95 | +73.06% | 2 | 35 | 36.35% |
| GOOG211022C02685000 | 2021-10-13 2:03PM EDT | 2,685.00 | 144.10 | 143.60 | 158.40 | +51.50 | +55.62% | 1 | 15 | 36.09% |
| GOOG211022C02690000 | 2021-10-15 9:55AM EDT | 2,690.00 | 136.00 | 139.20 | 153.40 | +49.89 | +57.94% | 1 | 5 | 35.23% |
| GOOG211022C02695000 | 2021-10-14 10:52AM EDT | 2,695.00 | 135.30 | 134.40 | 148.70 | 0.00 | - | 10 | 9 | 34.71% |
| GOOG211022C02700000 | 2021-10-15 3:46PM EDT | 2,700.00 | 135.90 | 129.60 | 143.60 | +3.45 | +2.60% | 3 | 142 | 33.73% |
| GOOG211022C02705000 | 2021-10-14 10:01AM EDT | 2,705.00 | 114.79 | 124.90 | 138.50 | 0.00 | - | 1 | 23 | 32.74% |
| GOOG211022C02710000 | 2021-10-14 9:32AM EDT | 2,710.00 | 89.93 | 119.90 | 134.00 | 0.00 | - | 40 | 51 | 32.40% |
| GOOG211022C02715000 | 2021-10-15 3:42PM EDT | 2,715.00 | 122.10 | 114.50 | 127.30 | +63.60 | +108.72% | 1 | 20 | 29.67% |
| GOOG211022C02720000 | 2021-10-13 9:59AM EDT | 2,720.00 | 58.90 | 109.80 | 124.70 | 0.00 | - | 4 | 30 | 31.34% |
| GOOG211022C02725000 | 2021-10-13 1:41PM EDT | 2,725.00 | 64.70 | 105.80 | 118.30 | 0.00 | - | 8 | 20 | 29.00% |
| GOOG211022C02730000 | 2021-10-15 3:20PM EDT | 2,730.00 | 106.10 | 101.00 | 115.00 | +4.30 | +4.22% | 19 | 72 | 29.81% |
| GOOG211022C02735000 | 2021-10-14 12:49PM EDT | 2,735.00 | 100.00 | 99.10 | 107.30 | 0.00 | - | 3 | 41 | 26.17% |
| GOOG211022C02740000 | 2021-10-15 3:06PM EDT | 2,740.00 | 93.96 | 94.00 | 103.30 | -5.04 | -5.09% | 101 | 190 | 26.30% |
| GOOG211022C02745000 | 2021-10-15 9:39AM EDT | 2,745.00 | 95.02 | 89.50 | 97.80 | +12.22 | +14.76% | 3 | 22 | 24.89% |
| GOOG211022C02750000 | 2021-10-15 3:57PM EDT | 2,750.00 | 91.50 | 85.20 | 94.70 | +1.50 | +1.67% | 225 | 336 | 25.78% |
| GOOG211022C02755000 | 2021-10-15 3:53PM EDT | 2,755.00 | 86.49 | 80.50 | 88.80 | +3.84 | +4.65% | 3 | 56 | 24.00% |
| GOOG211022C02760000 | 2021-10-15 3:52PM EDT | 2,760.00 | 79.93 | 76.00 | 84.40 | +0.43 | +0.54% | 51 | 171 | 23.59% |
| GOOG211022C02765000 | 2021-10-15 10:16AM EDT | 2,765.00 | 67.02 | 71.60 | 81.00 | -10.53 | -13.58% | 41 | 28 | 24.00% |
| GOOG211022C02770000 | 2021-10-15 1:56PM EDT | 2,770.00 | 67.91 | 69.20 | 75.80 | -1.88 | -2.69% | 14 | 48 | 22.83% |
| GOOG211022C02775000 | 2021-10-15 1:51PM EDT | 2,775.00 | 64.64 | 64.10 | 71.60 | -5.36 | -7.66% | 8 | 37 | 22.46% |
| GOOG211022C02780000 | 2021-10-15 3:57PM EDT | 2,780.00 | 65.55 | 60.70 | 67.60 | +0.05 | +0.08% | 98 | 70 | 22.21% |
| GOOG211022C02785000 | 2021-10-15 2:05PM EDT | 2,785.00 | 57.03 | 55.20 | 63.20 | -3.47 | -5.74% | 80 | 28 | 21.59% |
| GOOG211022C02790000 | 2021-10-15 3:52PM EDT | 2,790.00 | 54.50 | 51.20 | 59.20 | -1.50 | -2.68% | 69 | 97 | 21.23% |
| GOOG211022C02795000 | 2021-10-15 3:50PM EDT | 2,795.00 | 51.85 | 47.30 | 55.30 | +0.76 | +1.49% | 79 | 86 | 20.89% |
| GOOG211022C02800000 | 2021-10-15 3:57PM EDT | 2,800.00 | 49.70 | 43.60 | 51.00 | -1.41 | -2.76% | 153 | 209 | 20.21% |
| GOOG211022C02805000 | 2021-10-15 3:55PM EDT | 2,805.00 | 45.00 | 41.40 | 46.00 | -2.10 | -4.46% | 22 | 67 | 19.00% |
| GOOG211022C02810000 | 2021-10-15 3:39PM EDT | 2,810.00 | 40.30 | 37.70 | 44.80 | +0.01 | +0.02% | 36 | 111 | 20.31% |
| GOOG211022C02815000 | 2021-10-15 3:52PM EDT | 2,815.00 | 36.30 | 34.20 | 40.90 | -2.60 | -6.68% | 9 | 37 | 19.72% |
| GOOG211022C02820000 | 2021-10-15 3:52PM EDT | 2,820.00 | 33.05 | 31.10 | 36.00 | -2.99 | -8.30% | 75 | 238 | 18.41% |
| GOOG211022C02825000 | 2021-10-15 3:58PM EDT | 2,825.00 | 31.50 | 26.10 | 34.30 | -2.00 | -5.97% | 261 | 152 | 19.10% |
| GOOG211022C02830000 | 2021-10-15 3:59PM EDT | 2,830.00 | 28.60 | 24.30 | 30.60 | -1.82 | -5.98% | 739 | 476 | 18.42% |
| GOOG211022C02835000 | 2021-10-15 3:59PM EDT | 2,835.00 | 25.40 | 21.70 | 27.50 | -2.50 | -8.96% | 255 | 110 | 18.04% |
| GOOG211022C02840000 | 2021-10-15 3:59PM EDT | 2,840.00 | 22.80 | 20.80 | 25.90 | -2.84 | -11.08% | 495 | 349 | 18.52% |
| GOOG211022C02845000 | 2021-10-15 3:57PM EDT | 2,845.00 | 20.90 | 17.00 | 23.30 | -2.00 | -8.73% | 140 | 94 | 18.29% |
| GOOG211022C02850000 | 2021-10-15 3:59PM EDT | 2,850.00 | 18.00 | 17.40 | 18.50 | -2.95 | -14.08% | 1,253 | 466 | 16.51% |
| GOOG211022C02855000 | 2021-10-15 3:55PM EDT | 2,855.00 | 15.42 | 15.40 | 16.40 | -1.58 | -9.29% | 65 | 32 | 16.38% |
| GOOG211022C02860000 | 2021-10-15 3:58PM EDT | 2,860.00 | 14.50 | 13.50 | 14.50 | -3.50 | -19.44% | 478 | 173 | 16.27% |
| GOOG211022C02865000 | 2021-10-15 3:49PM EDT | 2,865.00 | 11.10 | 11.80 | 12.80 | -3.34 | -23.13% | 38 | 66 | 16.21% |
| GOOG211022C02870000 | 2021-10-15 3:59PM EDT | 2,870.00 | 10.80 | 10.30 | 11.20 | -2.70 | -20.00% | 81 | 82 | 16.11% |
| GOOG211022C02875000 | 2021-10-15 3:57PM EDT | 2,875.00 | 9.50 | 8.90 | 9.80 | -3.50 | -26.92% | 66 | 150 | 16.06% |
| GOOG211022C02880000 | 2021-10-15 3:59PM EDT | 2,880.00 | 8.20 | 8.10 | 8.60 | -2.40 | -22.64% | 106 | 81 | 16.06% |
| GOOG211022C02885000 | 2021-10-15 3:59PM EDT | 2,885.00 | 7.10 | 6.70 | 7.40 | -1.90 | -21.11% | 105 | 110 | 15.96% |
| GOOG211022C02890000 | 2021-10-15 3:59PM EDT | 2,890.00 | 6.20 | 5.80 | 6.40 | -2.70 | -30.34% | 61 | 86 | 15.93% |
| GOOG211022C02895000 | 2021-10-15 3:31PM EDT | 2,895.00 | 5.06 | 4.90 | 5.60 | -2.94 | -36.75% | 17 | 129 | 15.99% |
| GOOG211022C02900000 | 2021-10-15 3:59PM EDT | 2,900.00 | 4.60 | 4.30 | 4.80 | -2.70 | -36.99% | 1,245 | 990 | 15.96% |
| GOOG211022C02905000 | 2021-10-15 3:59PM EDT | 2,905.00 | 4.00 | 3.60 | 4.30 | -2.40 | -37.50% | 77 | 167 | 16.17% |
| GOOG211022C02910000 | 2021-10-15 3:56PM EDT | 2,910.00 | 3.50 | 3.10 | 3.70 | -1.75 | -33.33% | 97 | 41 | 16.19% |
| GOOG211022C02915000 | 2021-10-15 3:59PM EDT | 2,915.00 | 3.08 | 2.75 | 3.30 | -2.02 | -39.61% | 52 | 90 | 16.38% |
| GOOG211022C02920000 | 2021-10-15 3:59PM EDT | 2,920.00 | 2.72 | 2.55 | 2.90 | -1.73 | -38.88% | 55 | 74 | 16.51% |
| GOOG211022C02925000 | 2021-10-15 3:59PM EDT | 2,925.00 | 2.35 | 2.05 | 2.55 | -1.65 | -41.25% | 46 | 89 | 16.65% |
| GOOG211022C02930000 | 2021-10-15 3:43PM EDT | 2,930.00 | 2.01 | 1.80 | 2.25 | -1.12 | -35.78% | 25 | 60 | 16.79% |
| GOOG211022C02935000 | 2021-10-15 2:55PM EDT | 2,935.00 | 1.50 | 1.60 | 2.00 | -1.81 | -54.68% | 15 | 29 | 16.97% |
| GOOG211022C02940000 | 2021-10-15 3:57PM EDT | 2,940.00 | 1.80 | 1.40 | 1.80 | -1.15 | -38.98% | 25 | 94 | 17.20% |
| GOOG211022C02945000 | 2021-10-15 12:55PM EDT | 2,945.00 | 1.72 | 1.40 | 1.60 | -0.43 | -20.00% | 7 | 33 | 17.37% |
| GOOG211022C02950000 | 2021-10-15 3:59PM EDT | 2,950.00 | 1.36 | 1.10 | 1.45 | -0.84 | -38.18% | 51 | 117 | 17.62% |
| GOOG211022C02955000 | 2021-10-15 12:09PM EDT | 2,955.00 | 1.44 | 1.00 | 1.35 | -0.41 | -22.16% | 3 | 15 | 17.95% |
| GOOG211022C02960000 | 2021-10-15 2:58PM EDT | 2,960.00 | 0.85 | 0.90 | 1.25 | -0.95 | -52.78% | 16 | 45 | 18.25% |
| GOOG211022C02965000 | 2021-10-15 3:29PM EDT | 2,965.00 | 1.00 | 0.80 | 1.15 | -0.86 | -46.24% | 5 | 11 | 18.52% |
| GOOG211022C02970000 | 2021-10-14 1:57PM EDT | 2,970.00 | 1.55 | 0.70 | 1.10 | 0.00 | - | 5 | 47 | 18.93% |
| GOOG211022C02975000 | 2021-10-15 3:07PM EDT | 2,975.00 | 0.65 | 0.60 | 1.00 | -0.80 | -55.17% | 3 | 15 | 19.15% |
| GOOG211022C02980000 | 2021-10-15 2:47PM EDT | 2,980.00 | 0.95 | 0.60 | 0.95 | -0.29 | -23.39% | 10 | 35 | 19.51% |
| GOOG211022C02985000 | 2021-10-15 1:31PM EDT | 2,985.00 | 0.95 | 0.55 | 0.90 | -0.15 | -13.64% | 1 | 10 | 19.87% |
| GOOG211022C02990000 | 2021-10-15 3:20PM EDT | 2,990.00 | 0.55 | 0.50 | 0.85 | -0.70 | -56.00% | 8 | 15 | 20.20% |
| GOOG211022C02995000 | 2021-10-15 1:49PM EDT | 2,995.00 | 0.75 | 0.45 | 0.80 | -0.30 | -28.57% | 2 | 200 | 20.51% |
| GOOG211022C03000000 | 2021-10-15 3:59PM EDT | 3,000.00 | 0.55 | 0.40 | 0.75 | -0.50 | -47.62% | 63 | 269 | 20.81% |
| GOOG211022C03010000 | 2021-10-15 2:53PM EDT | 3,010.00 | 0.45 | 0.35 | 0.70 | -0.26 | -36.62% | 9 | 82 | 21.58% |
| GOOG211022C03020000 | 2021-10-15 3:40PM EDT | 3,020.00 | 0.60 | 0.25 | 0.65 | -0.95 | -61.29% | 2 | 21 | 22.33% |
| GOOG211022C03030000 | 2021-10-15 11:06AM EDT | 3,030.00 | 0.50 | 0.00 | 0.70 | -0.80 | -61.54% | 1 | 21 | 23.56% |
| GOOG211022C03040000 | 2021-10-08 10:40AM EDT | 3,040.00 | 1.45 | 0.00 | 5.70 | 0.00 | - | 1 | 21 | 36.76% |
| GOOG211022C03050000 | 2021-10-13 11:48AM EDT | 3,050.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 3 | 129 | 25.22% |
| GOOG211022C03060000 | 2021-10-11 12:45PM EDT | 3,060.00 | 0.40 | 0.00 | 8.20 | 0.00 | - | 4 | 22 | 43.10% |
| GOOG211022C03070000 | 2021-10-14 1:35PM EDT | 3,070.00 | 0.34 | 0.00 | 8.20 | 0.00 | - | 5 | 13 | 44.42% |
| GOOG211022C03080000 | 2021-10-15 3:45PM EDT | 3,080.00 | 0.40 | 0.00 | 5.50 | -1.22 | -75.31% | 1 | 16 | 41.41% |
| GOOG211022C03090000 | 2021-10-11 12:07PM EDT | 3,090.00 | 0.61 | 0.00 | 8.20 | 0.00 | - | 1 | 2 | 47.01% |
| GOOG211022C03100000 | 2021-10-14 3:50PM EDT | 3,100.00 | 0.35 | 0.20 | 5.50 | 0.00 | - | 36 | 68 | 43.82% |
| GOOG211022C03110000 | 2021-09-23 3:55PM EDT | 3,110.00 | 3.53 | 0.00 | 8.10 | 0.00 | - | 2 | 9 | 49.39% |
| GOOG211022C03120000 | 2021-09-20 3:37PM EDT | 3,120.00 | 4.35 | 0.00 | 8.10 | 0.00 | - | 6 | 6 | 50.64% |
| GOOG211022C03130000 | 2021-09-17 10:36AM EDT | 3,130.00 | 6.20 | 0.00 | 8.10 | 0.00 | - | 10 | 10 | 51.88% |
| GOOG211022C03140000 | 2021-09-07 10:36AM EDT | 3,140.00 | 13.06 | 0.55 | 1.00 | 0.00 | - | - | 20 | 35.62% |
| GOOG211022C03150000 | 2021-10-04 2:23PM EDT | 3,150.00 | 0.61 | 0.00 | 8.10 | 0.00 | - | 1 | 14 | 54.32% |
| GOOG211022C03160000 | 2021-09-07 10:31AM EDT | 3,160.00 | 10.23 | 0.40 | 0.95 | 0.00 | - | - | 1 | 37.20% |
| GOOG211022C03170000 | 2021-10-11 11:14AM EDT | 3,170.00 | 0.40 | 0.00 | 5.40 | 0.00 | - | 2 | 3 | 51.74% |
| GOOG211022C03180000 | 2021-09-10 3:12PM EDT | 3,180.00 | 4.92 | 0.15 | 0.50 | 0.00 | - | 1 | 0 | 35.77% |
| GOOG211022C03190000 | 2021-10-14 3:52PM EDT | 3,190.00 | 0.28 | 0.00 | 5.40 | 0.00 | - | 4 | 3 | 53.97% |
| GOOG211022C03200000 | 2021-10-11 1:54PM EDT | 3,200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 37.45% |
| GOOG211022C03250000 | 2021-09-24 1:16PM EDT | 3,250.00 | 1.34 | 0.00 | 8.10 | 0.00 | - | 10 | 44 | 57.15% |
| GOOG211022C03300000 | 2021-09-03 10:38AM EDT | 3,300.00 | 4.67 | 0.00 | 9.70 | 0.00 | - | 6 | 3 | 64.33% |
| GOOG211022C03350000 | 2021-09-24 12:24PM EDT | 3,350.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | 6 | 14 | 39.36% |
| GOOG211022C03400000 | 2021-09-22 11:26AM EDT | 3,400.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 42.58% |
| GOOG211022C03450000 | 2021-09-08 12:47PM EDT | 3,450.00 | 1.61 | 0.00 | 0.60 | 0.00 | - | - | 3 | 53.86% |
| GOOG211022C03950000 | 2021-09-30 9:34AM EDT | 3,950.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 10 | 69.92% |
| GOOG211022C04000000 | 2021-10-04 12:47PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 72.27% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211022P01650000 | 2021-10-13 3:53PM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 20 | 113.28% |
| GOOG211022P01680000 | 2021-10-08 11:04AM EDT | 1,680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 110.16% |
| GOOG211022P01790000 | 2021-10-06 2:57PM EDT | 1,790.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 97.27% |
| GOOG211022P01840000 | 2021-10-01 3:26PM EDT | 1,840.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 91.80% |
| GOOG211022P02000000 | 2021-10-15 2:30PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 30 | 78.91% |
| GOOG211022P02030000 | 2021-09-28 3:48PM EDT | 2,030.00 | 1.89 | 0.00 | 0.40 | 0.00 | - | - | 20 | 85.35% |
| GOOG211022P02050000 | 2021-10-04 10:40AM EDT | 2,050.00 | 1.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 83.01% |
| GOOG211022P02070000 | 2021-09-28 3:48PM EDT | 2,070.00 | 2.31 | 0.00 | 0.40 | 0.00 | - | - | 10 | 80.76% |
| GOOG211022P02100000 | 2021-10-12 1:49PM EDT | 2,100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 77.34% |
| GOOG211022P02110000 | 2021-10-06 11:27AM EDT | 2,110.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 76.17% |
| GOOG211022P02120000 | 2021-10-04 10:12AM EDT | 2,120.00 | 2.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 75.93% |
| GOOG211022P02170000 | 2021-09-28 1:16PM EDT | 2,170.00 | 3.81 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 70.31% |
| GOOG211022P02190000 | 2021-10-15 3:48PM EDT | 2,190.00 | 0.05 | 0.00 | 4.30 | -4.44 | -98.89% | 1 | 1 | 89.71% |
| GOOG211022P02200000 | 2021-10-15 12:38PM EDT | 2,200.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 16 | 47 | 63.38% |
| GOOG211022P02210000 | 2021-10-15 10:45AM EDT | 2,210.00 | 0.05 | 0.00 | 4.30 | -5.36 | -99.08% | 1 | 72 | 86.95% |
| GOOG211022P02220000 | 2021-10-15 10:45AM EDT | 2,220.00 | 0.05 | 0.05 | 0.20 | -0.83 | -94.32% | 1 | 73 | 61.23% |
| GOOG211022P02230000 | 2021-10-15 10:45AM EDT | 2,230.00 | 0.05 | 0.00 | 4.30 | -2.55 | -98.08% | 1 | 20 | 84.22% |
| GOOG211022P02240000 | 2021-10-15 10:45AM EDT | 2,240.00 | 0.05 | - | 4.30 | -0.25 | -83.33% | 1 | 10 | 92.84% |
| GOOG211022P02250000 | 2021-10-14 3:17PM EDT | 2,250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 81.49% |
| GOOG211022P02260000 | 2021-10-08 11:35AM EDT | 2,260.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 20 | 19 | 80.13% |
| GOOG211022P02280000 | 2021-10-08 10:25AM EDT | 2,280.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 10 | 18 | 77.43% |
| GOOG211022P02290000 | 2021-10-15 1:29PM EDT | 2,290.00 | 0.09 | 0.05 | 0.40 | -0.46 | -83.64% | 5 | 23 | 57.28% |
| GOOG211022P02300000 | 2021-10-11 10:55AM EDT | 2,300.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 40 | 54.79% |
| GOOG211022P02310000 | 2021-10-07 9:30AM EDT | 2,310.00 | 1.75 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 73.67% |
| GOOG211022P02320000 | 2021-10-11 10:33AM EDT | 2,320.00 | 0.45 | 0.05 | 4.40 | 0.00 | - | 3 | 4 | 72.45% |
| GOOG211022P02330000 | 2021-10-05 11:23AM EDT | 2,330.00 | 3.84 | 0.00 | 4.40 | 0.00 | - | 2 | 20 | 70.98% |
| GOOG211022P02340000 | 2021-10-15 11:12AM EDT | 2,340.00 | 0.20 | 0.00 | 4.40 | -0.05 | -20.00% | 1 | 8 | 69.65% |
| GOOG211022P02350000 | 2021-10-12 12:47PM EDT | 2,350.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 31 | 68.32% |
| GOOG211022P02360000 | 2021-10-15 10:11AM EDT | 2,360.00 | 0.23 | 0.00 | 4.40 | -0.47 | -67.14% | 6 | 19 | 66.99% |
| GOOG211022P02370000 | 2021-10-14 10:42AM EDT | 2,370.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 3 | 17 | 65.67% |
| GOOG211022P02380000 | 2021-10-12 10:37AM EDT | 2,380.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 31 | 64.34% |
| GOOG211022P02390000 | 2021-10-04 10:42AM EDT | 2,390.00 | 14.50 | 0.00 | 4.40 | 0.00 | - | 5 | 7 | 63.03% |
| GOOG211022P02400000 | 2021-10-15 11:25AM EDT | 2,400.00 | 0.20 | 0.10 | 4.50 | -0.16 | -44.44% | 1 | 63 | 62.16% |
| GOOG211022P02410000 | 2021-10-07 1:47PM EDT | 2,410.00 | 2.41 | 0.00 | 4.50 | 0.00 | - | 1 | 26 | 60.62% |
| GOOG211022P02420000 | 2021-10-11 9:31AM EDT | 2,420.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 2 | 12 | 59.30% |
| GOOG211022P02430000 | 2021-10-13 11:18AM EDT | 2,430.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 57.98% |
| GOOG211022P02440000 | 2021-10-14 1:30PM EDT | 2,440.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 9 | 21 | 56.67% |
| GOOG211022P02450000 | 2021-10-15 9:46AM EDT | 2,450.00 | 0.40 | 0.00 | 4.60 | -0.05 | -11.11% | 1 | 38 | 55.57% |
| GOOG211022P02460000 | 2021-10-15 9:46AM EDT | 2,460.00 | 0.40 | 0.00 | 4.60 | -0.06 | -13.04% | 1 | 20 | 54.25% |
| GOOG211022P02470000 | 2021-10-12 3:44PM EDT | 2,470.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 9 | 19 | 52.94% |
| GOOG211022P02480000 | 2021-10-15 3:42PM EDT | 2,480.00 | 0.36 | 0.05 | 4.60 | -0.21 | -36.84% | 1 | 62 | 51.73% |
| GOOG211022P02490000 | 2021-10-15 12:49PM EDT | 2,490.00 | 0.51 | 0.10 | 4.70 | -0.39 | -43.33% | 1 | 67 | 50.70% |
| GOOG211022P02500000 | 2021-10-15 1:05PM EDT | 2,500.00 | 0.48 | 0.30 | 0.60 | -0.22 | -31.43% | 104 | 111 | 39.95% |
| GOOG211022P02510000 | 2021-10-14 11:10AM EDT | 2,510.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 24 | 54.73% |
| GOOG211022P02520000 | 2021-10-15 2:51PM EDT | 2,520.00 | 0.59 | 0.20 | 0.85 | -0.31 | -34.44% | 2 | 121 | 39.59% |
| GOOG211022P02530000 | 2021-10-15 1:09PM EDT | 2,530.00 | 0.70 | 0.25 | 0.80 | -0.30 | -30.00% | 1 | 31 | 38.09% |
| GOOG211022P02540000 | 2021-10-15 11:13AM EDT | 2,540.00 | 0.60 | 0.30 | 0.80 | -0.40 | -40.00% | 1 | 62 | 36.94% |
| GOOG211022P02550000 | 2021-10-15 2:43PM EDT | 2,550.00 | 0.75 | 0.35 | 0.90 | -0.42 | -35.90% | 16 | 411 | 36.41% |
| GOOG211022P02560000 | 2021-10-15 2:52PM EDT | 2,560.00 | 0.79 | 0.45 | 0.90 | -0.24 | -23.30% | 27 | 77 | 35.25% |
| GOOG211022P02570000 | 2021-10-13 11:31AM EDT | 2,570.00 | 5.43 | 0.50 | 1.00 | 0.00 | - | 5 | 40 | 34.63% |
| GOOG211022P02580000 | 2021-10-15 3:56PM EDT | 2,580.00 | 0.80 | 0.60 | 1.00 | -0.48 | -37.50% | 48 | 78 | 33.46% |
| GOOG211022P02590000 | 2021-10-15 3:15PM EDT | 2,590.00 | 0.95 | 0.70 | 1.05 | -0.48 | -33.57% | 9 | 98 | 32.53% |
| GOOG211022P02600000 | 2021-10-15 3:48PM EDT | 2,600.00 | 1.05 | 0.75 | 1.20 | -0.50 | -32.26% | 171 | 248 | 32.02% |
| GOOG211022P02610000 | 2021-10-15 10:21AM EDT | 2,610.00 | 1.18 | 0.85 | 1.30 | -0.82 | -41.00% | 1 | 48 | 31.23% |
| GOOG211022P02615000 | 2021-10-14 12:45PM EDT | 2,615.00 | 1.85 | 0.90 | 1.35 | 0.00 | - | 10 | 48 | 30.81% |
| GOOG211022P02620000 | 2021-10-15 11:01AM EDT | 2,620.00 | 1.24 | 0.95 | 1.40 | -0.66 | -34.74% | 3 | 99 | 30.39% |
| GOOG211022P02625000 | 2021-10-15 2:57PM EDT | 2,625.00 | 1.21 | 1.10 | 1.40 | -0.94 | -43.72% | 9 | 34 | 29.77% |
| GOOG211022P02630000 | 2021-10-15 3:29PM EDT | 2,630.00 | 1.21 | 1.05 | 1.50 | -0.76 | -38.58% | 15 | 68 | 29.51% |
| GOOG211022P02635000 | 2021-10-15 11:01AM EDT | 2,635.00 | 1.39 | 1.10 | 1.55 | -0.61 | -30.50% | 1 | 53 | 29.06% |
| GOOG211022P02640000 | 2021-10-15 3:58PM EDT | 2,640.00 | 1.30 | 1.20 | 1.55 | -0.83 | -38.97% | 13 | 97 | 28.43% |
| GOOG211022P02645000 | 2021-10-15 2:46PM EDT | 2,645.00 | 1.60 | 1.25 | 1.65 | -1.20 | -42.86% | 10 | 79 | 28.12% |
| GOOG211022P02650000 | 2021-10-15 3:38PM EDT | 2,650.00 | 1.40 | 1.30 | 1.75 | -1.26 | -47.37% | 22 | 151 | 27.79% |
| GOOG211022P02655000 | 2021-10-15 11:49AM EDT | 2,655.00 | 2.08 | 1.40 | 1.85 | -0.98 | -32.03% | 201 | 383 | 27.44% |
| GOOG211022P02660000 | 2021-10-15 3:58PM EDT | 2,660.00 | 1.65 | 1.50 | 1.85 | -1.18 | -41.70% | 32 | 242 | 26.80% |
| GOOG211022P02665000 | 2021-10-15 11:18AM EDT | 2,665.00 | 2.05 | 1.55 | 2.00 | -1.04 | -33.66% | 2 | 74 | 26.55% |
| GOOG211022P02670000 | 2021-10-15 3:20PM EDT | 2,670.00 | 1.89 | 1.65 | 2.10 | -1.29 | -40.57% | 60 | 147 | 26.15% |
| GOOG211022P02675000 | 2021-10-15 3:56PM EDT | 2,675.00 | 1.75 | 1.75 | 2.20 | -2.06 | -54.07% | 9 | 74 | 25.74% |
| GOOG211022P02680000 | 2021-10-15 3:48PM EDT | 2,680.00 | 2.22 | 1.85 | 2.35 | -1.48 | -40.00% | 199 | 211 | 25.42% |
| GOOG211022P02685000 | 2021-10-15 3:41PM EDT | 2,685.00 | 2.15 | 2.00 | 2.45 | -1.70 | -44.16% | 5 | 41 | 24.96% |
| GOOG211022P02690000 | 2021-10-15 3:48PM EDT | 2,690.00 | 2.50 | 2.05 | 2.60 | -1.50 | -37.50% | 168 | 212 | 24.60% |
| GOOG211022P02695000 | 2021-10-15 3:09PM EDT | 2,695.00 | 2.68 | 2.30 | 2.75 | -1.66 | -38.25% | 15 | 62 | 24.21% |
| GOOG211022P02700000 | 2021-10-15 3:57PM EDT | 2,700.00 | 2.76 | 2.50 | 2.85 | -1.55 | -35.96% | 86 | 464 | 23.71% |
| GOOG211022P02705000 | 2021-10-15 3:30PM EDT | 2,705.00 | 2.75 | 2.60 | 3.10 | -1.88 | -40.60% | 5 | 45 | 23.47% |
| GOOG211022P02710000 | 2021-10-15 3:54PM EDT | 2,710.00 | 3.30 | 2.80 | 3.30 | -1.94 | -37.02% | 92 | 156 | 23.10% |
| GOOG211022P02715000 | 2021-10-15 3:31PM EDT | 2,715.00 | 3.14 | 3.00 | 3.60 | -4.30 | -57.80% | 23 | 21 | 22.87% |
| GOOG211022P02720000 | 2021-10-15 3:54PM EDT | 2,720.00 | 3.30 | 3.20 | 3.80 | -2.95 | -47.20% | 155 | 253 | 22.44% |
| GOOG211022P02725000 | 2021-10-15 3:59PM EDT | 2,725.00 | 3.81 | 3.80 | 4.10 | -3.09 | -44.78% | 48 | 128 | 22.14% |
| GOOG211022P02730000 | 2021-10-15 3:48PM EDT | 2,730.00 | 4.48 | 3.80 | 4.40 | -2.82 | -38.63% | 92 | 153 | 21.80% |
| GOOG211022P02735000 | 2021-10-15 3:24PM EDT | 2,735.00 | 4.70 | 4.20 | 4.70 | -2.90 | -38.16% | 6 | 93 | 21.42% |
| GOOG211022P02740000 | 2021-10-15 3:48PM EDT | 2,740.00 | 5.22 | 4.60 | 5.10 | -2.96 | -36.19% | 102 | 177 | 21.13% |
| GOOG211022P02745000 | 2021-10-15 3:24PM EDT | 2,745.00 | 5.12 | 5.00 | 5.50 | -3.71 | -42.02% | 247 | 302 | 20.81% |
| GOOG211022P02750000 | 2021-10-15 3:59PM EDT | 2,750.00 | 5.60 | 5.40 | 6.00 | -3.60 | -39.13% | 102 | 320 | 20.55% |
| GOOG211022P02755000 | 2021-10-15 3:59PM EDT | 2,755.00 | 6.22 | 5.90 | 6.50 | -4.28 | -40.76% | 254 | 414 | 20.25% |
| GOOG211022P02760000 | 2021-10-15 3:57PM EDT | 2,760.00 | 6.77 | 6.40 | 7.10 | -3.87 | -36.37% | 65 | 215 | 20.00% |
| GOOG211022P02765000 | 2021-10-15 2:02PM EDT | 2,765.00 | 8.30 | 7.00 | 7.80 | -3.27 | -28.26% | 30 | 184 | 19.79% |
| GOOG211022P02770000 | 2021-10-15 3:59PM EDT | 2,770.00 | 8.01 | 7.70 | 8.50 | -4.36 | -35.25% | 201 | 115 | 19.52% |
| GOOG211022P02775000 | 2021-10-15 3:59PM EDT | 2,775.00 | 8.91 | 8.70 | 9.20 | -4.42 | -33.16% | 168 | 81 | 19.19% |
| GOOG211022P02780000 | 2021-10-15 3:59PM EDT | 2,780.00 | 9.71 | 9.30 | 10.10 | -5.64 | -36.74% | 300 | 139 | 18.98% |
| GOOG211022P02785000 | 2021-10-15 3:48PM EDT | 2,785.00 | 11.29 | 10.20 | 11.10 | -3.41 | -23.20% | 180 | 86 | 18.79% |
| GOOG211022P02790000 | 2021-10-15 3:58PM EDT | 2,790.00 | 11.42 | 11.20 | 12.10 | -5.68 | -33.22% | 270 | 46 | 18.52% |
| GOOG211022P02795000 | 2021-10-15 3:58PM EDT | 2,795.00 | 12.50 | 12.30 | 13.20 | -6.60 | -34.55% | 81 | 60 | 18.26% |
| GOOG211022P02800000 | 2021-10-15 3:58PM EDT | 2,800.00 | 13.70 | 13.50 | 14.40 | -6.80 | -33.17% | 744 | 207 | 18.01% |
| GOOG211022P02805000 | 2021-10-15 3:45PM EDT | 2,805.00 | 15.50 | 14.80 | 15.80 | -4.60 | -22.89% | 50 | 29 | 17.82% |
| GOOG211022P02810000 | 2021-10-15 3:58PM EDT | 2,810.00 | 16.47 | 16.20 | 17.20 | -7.49 | -31.26% | 55 | 122 | 17.55% |
| GOOG211022P02815000 | 2021-10-15 3:59PM EDT | 2,815.00 | 18.13 | 17.80 | 18.90 | -6.47 | -26.30% | 82 | 77 | 17.40% |
| GOOG211022P02820000 | 2021-10-15 3:59PM EDT | 2,820.00 | 19.73 | 18.80 | 24.50 | -9.57 | -32.66% | 155 | 97 | 19.71% |
| GOOG211022P02825000 | 2021-10-15 3:45PM EDT | 2,825.00 | 22.00 | 21.00 | 26.20 | -6.70 | -23.34% | 97 | 81 | 19.36% |
| GOOG211022P02830000 | 2021-10-15 3:56PM EDT | 2,830.00 | 23.50 | 20.40 | 26.70 | -9.00 | -27.69% | 67 | 2,039 | 18.16% |
| GOOG211022P02835000 | 2021-10-15 3:58PM EDT | 2,835.00 | 25.70 | 22.60 | 30.10 | -10.61 | -29.22% | 30 | 129 | 18.74% |
| GOOG211022P02840000 | 2021-10-15 2:52PM EDT | 2,840.00 | 30.20 | 25.40 | 32.20 | -8.30 | -21.56% | 14 | 20 | 18.40% |
| GOOG211022P02845000 | 2021-10-15 3:52PM EDT | 2,845.00 | 30.70 | 27.70 | 34.60 | -9.29 | -23.23% | 13 | 18 | 18.16% |
| GOOG211022P02850000 | 2021-10-15 3:47PM EDT | 2,850.00 | 33.98 | 30.60 | 38.40 | -7.42 | -17.92% | 44 | 1,506 | 18.74% |
| GOOG211022P02855000 | 2021-10-15 3:52PM EDT | 2,855.00 | 36.30 | 32.50 | 40.20 | -13.33 | -26.86% | 16 | 20 | 17.92% |
| GOOG211022P02860000 | 2021-10-15 3:51PM EDT | 2,860.00 | 39.85 | 36.50 | 44.50 | -18.83 | -32.09% | 6 | 27 | 18.68% |
| GOOG211022P02865000 | 2021-10-15 1:26PM EDT | 2,865.00 | 47.53 | 38.40 | 45.90 | -57.05 | -54.55% | 8 | 7 | 17.35% |
| GOOG211022P02870000 | 2021-10-15 3:52PM EDT | 2,870.00 | 46.20 | 42.10 | 49.50 | -68.83 | -59.84% | 6 | 16 | 17.44% |
| GOOG211022P02875000 | 2021-10-15 3:52PM EDT | 2,875.00 | 49.80 | 46.20 | 54.00 | -7.87 | -13.65% | 9 | 22 | 18.13% |
| GOOG211022P02880000 | 2021-10-15 3:52PM EDT | 2,880.00 | 53.60 | 51.20 | 58.80 | -10.69 | -16.63% | 6 | 12 | 19.00% |
| GOOG211022P02885000 | 2021-10-15 11:10AM EDT | 2,885.00 | 57.98 | 53.00 | 60.90 | -6.43 | -9.98% | 5 | 9 | 17.67% |
| GOOG211022P02890000 | 2021-10-15 11:03AM EDT | 2,890.00 | 65.00 | 56.50 | 65.90 | -3.29 | -4.82% | 2 | 25 | 18.61% |
| GOOG211022P02895000 | 2021-10-15 12:31PM EDT | 2,895.00 | 75.47 | 61.30 | 70.70 | +2.40 | +3.28% | 2 | 13 | 19.35% |
| GOOG211022P02900000 | 2021-10-15 2:04PM EDT | 2,900.00 | 74.00 | 66.20 | 75.50 | -2.48 | -3.24% | 10 | 47 | 20.07% |
| GOOG211022P02905000 | 2021-10-14 9:55AM EDT | 2,905.00 | 100.58 | 69.90 | 78.90 | 0.00 | - | 2 | 5 | 19.45% |
| GOOG211022P02910000 | 2021-10-14 9:55AM EDT | 2,910.00 | 105.13 | 74.00 | 82.90 | 0.00 | - | 2 | 16 | 19.27% |
| GOOG211022P02915000 | 2021-09-17 1:04PM EDT | 2,915.00 | 110.25 | 78.50 | 87.50 | 0.00 | - | 1 | 1 | 19.64% |
| GOOG211022P02920000 | 2021-10-15 2:45PM EDT | 2,920.00 | 94.30 | 83.00 | 92.30 | -16.23 | -14.68% | 1 | 32 | 20.21% |
| GOOG211022P02925000 | 2021-10-15 11:03AM EDT | 2,925.00 | 96.10 | 88.00 | 96.50 | -3.90 | -3.90% | 2 | 2 | 20.03% |
| GOOG211022P02930000 | 2021-10-14 10:29AM EDT | 2,930.00 | 118.65 | 92.60 | 101.60 | 0.00 | - | 2 | 24 | 20.90% |
| GOOG211022P02935000 | 2021-10-14 10:29AM EDT | 2,935.00 | 123.40 | 97.50 | 106.70 | 0.00 | - | 2 | 3 | 21.76% |
| GOOG211022P02950000 | 2021-10-04 10:15AM EDT | 2,950.00 | 290.76 | 110.50 | 124.50 | 0.00 | - | 4 | 5 | 27.28% |
| GOOG211022P02965000 | 2021-10-15 1:37PM EDT | 2,965.00 | 137.10 | 125.10 | 137.80 | +36.00 | +35.61% | 4 | 1 | 27.50% |
| GOOG211022P03000000 | 2021-10-15 10:25AM EDT | 3,000.00 | 174.10 | 159.80 | 173.20 | -82.85 | -32.24% | 1 | 9 | 32.94% |
| GOOG211022P03150000 | 2021-10-13 11:31AM EDT | 3,150.00 | 406.50 | 308.30 | 323.00 | 0.00 | - | 1 | 1 | 51.58% |
| GOOG211022P03180000 | 2021-10-04 10:40AM EDT | 3,180.00 | 542.00 | 338.30 | 353.00 | 0.00 | - | - | 0 | 55.06% |
| GOOG211022P03190000 | 2021-10-04 10:35AM EDT | 3,190.00 | 555.77 | 348.30 | 364.00 | 0.00 | - | - | 0 | 58.05% |
| GOOG211022P03200000 | 2021-10-15 11:15AM EDT | 3,200.00 | 370.80 | 358.30 | 375.00 | -92.50 | -19.97% | 3 | 2 | 60.96% |
| GOOG211022P03250000 | 2021-10-15 10:35AM EDT | 3,250.00 | 423.80 | 408.30 | 424.10 | -144.34 | -25.41% | 1 | 0 | 65.05% |
| GOOG211022P03300000 | 2021-09-27 9:39AM EDT | 3,300.00 | 469.90 | 458.30 | 474.50 | 0.00 | - | - | 1 | 71.31% |
| GOOG211022P03400000 | 2021-10-11 10:41AM EDT | 3,400.00 | 593.30 | 558.30 | 574.90 | 0.00 | - | - | 0 | 82.67% |
| GOOG211022P03650000 | 2021-10-11 9:39AM EDT | 3,650.00 | 856.80 | 808.30 | 825.00 | 0.00 | - | - | - | 63.23% |
| GOOG211022P04000000 | 2021-10-12 9:52AM EDT | 4,000.00 | 1,247.30 | 1,158.30 | 1,174.70 | 0.00 | - | - | - | 67.19% |
© 2021 Verizon Media. All rights reserved.
