Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220128C01600000 | 2022-01-10 1:50PM EST | 1,600.00 | 1,142.60 | 994.50 | 1,010.90 | 0.00 | - | 1 | 3 | 153.08% |
| GOOG220128C01700000 | 2022-01-04 10:00AM EST | 1,700.00 | 1,230.48 | 894.50 | 910.70 | 0.00 | - | - | 6 | 133.64% |
| GOOG220128C01800000 | 2021-12-30 2:39PM EST | 1,800.00 | 1,127.40 | 796.00 | 810.90 | 0.00 | - | - | 4 | 128.96% |
| GOOG220128C01925000 | 2022-01-06 9:31AM EST | 1,925.00 | 829.70 | 669.70 | 686.00 | 0.00 | - | - | 1 | 101.37% |
| GOOG220128C01950000 | 2022-01-11 1:55PM EST | 1,950.00 | 849.97 | 646.20 | 661.00 | 0.00 | - | 5 | 5 | 105.13% |
| GOOG220128C02000000 | 2022-01-12 3:17PM EST | 2,000.00 | 838.57 | 596.60 | 611.10 | 0.00 | - | 2 | 3 | 98.93% |
| GOOG220128C02100000 | 2022-01-18 12:09AM EST | 2,100.00 | 738.70 | 495.30 | 511.60 | 0.00 | - | - | 1 | 80.08% |
| GOOG220128C02175000 | 2022-01-18 12:09AM EST | 2,175.00 | 570.78 | 421.10 | 437.40 | 0.00 | - | 1 | 1 | 73.19% |
| GOOG220128C02200000 | 2022-01-14 9:31AM EST | 2,200.00 | 566.50 | 396.50 | 412.60 | 0.00 | - | 1 | 11 | 70.64% |
| GOOG220128C02275000 | 2022-01-18 12:09AM EST | 2,275.00 | 487.40 | 323.30 | 339.80 | 0.00 | - | - | 2 | 65.34% |
| GOOG220128C02300000 | 2022-01-19 10:52AM EST | 2,300.00 | 438.60 | 301.10 | 315.80 | 0.00 | - | 2 | 4 | 65.83% |
| GOOG220128C02320000 | 2022-01-19 3:31PM EST | 2,320.00 | 419.20 | 340.20 | 349.30 | 0.00 | - | - | - | 133.32% |
| GOOG220128C02325000 | 2022-01-18 12:09AM EST | 2,325.00 | 424.28 | 277.20 | 291.30 | 0.00 | - | 1 | 1 | 63.02% |
| GOOG220128C02370000 | 2022-01-18 12:09AM EST | 2,370.00 | 397.20 | 234.80 | 250.00 | 0.00 | - | - | 1 | 60.22% |
| GOOG220128C02400000 | 2022-01-18 10:25AM EST | 2,400.00 | 339.20 | 261.40 | 266.40 | 0.00 | - | - | 0 | 110.00% |
| GOOG220128C02440000 | 2022-01-19 9:49AM EST | 2,440.00 | 310.20 | 221.40 | 229.60 | 0.00 | - | - | - | 99.93% |
| GOOG220128C02450000 | 2022-01-19 10:36AM EST | 2,450.00 | 293.89 | 218.70 | 223.30 | 0.00 | - | - | - | 101.77% |
| GOOG220128C02500000 | 2022-01-21 3:54PM EST | 2,500.00 | 130.00 | 122.00 | 135.40 | -46.20 | -26.22% | 4 | 8 | 50.28% |
| GOOG220128C02540000 | 2022-01-18 12:09AM EST | 2,540.00 | 303.95 | 95.60 | 99.60 | 0.00 | - | - | 2 | 48.66% |
| GOOG220128C02550000 | 2022-01-21 3:59PM EST | 2,550.00 | 91.00 | 88.80 | 92.70 | -162.36 | -64.08% | 3 | 2 | 48.16% |
| GOOG220128C02580000 | 2022-01-18 11:38AM EST | 2,580.00 | 163.50 | 102.90 | 108.70 | 0.00 | - | - | 0 | 71.32% |
| GOOG220128C02590000 | 2022-01-18 11:38AM EST | 2,590.00 | 155.00 | 98.10 | 101.70 | 0.00 | - | - | 0 | 70.71% |
| GOOG220128C02600000 | 2022-01-21 3:52PM EST | 2,600.00 | 66.60 | 57.90 | 61.70 | -48.40 | -42.09% | 47 | 20 | 45.69% |
| GOOG220128C02610000 | 2022-01-21 11:11AM EST | 2,610.00 | 97.30 | 84.90 | 87.50 | -44.69 | -31.47% | - | - | 67.71% |
| GOOG220128C02630000 | 2022-01-21 3:55PM EST | 2,630.00 | 47.20 | 42.30 | 46.30 | -28.80 | -37.89% | 15 | 8 | 44.34% |
| GOOG220128C02640000 | 2022-01-21 3:25PM EST | 2,640.00 | 52.50 | 38.40 | 41.70 | -64.23 | -55.02% | 49 | 10 | 43.88% |
| GOOG220128C02650000 | 2022-01-21 3:58PM EST | 2,650.00 | 35.60 | 35.00 | 37.40 | -22.40 | -38.62% | 96 | 20 | 43.45% |
| GOOG220128C02660000 | 2022-01-21 11:39AM EST | 2,660.00 | 59.27 | 53.40 | 55.90 | +5.37 | +9.96% | 22 | 0 | 59.77% |
| GOOG220128C02670000 | 2022-01-21 3:59PM EST | 2,670.00 | 29.00 | 27.10 | 28.50 | -23.40 | -44.66% | 153 | 5 | 41.63% |
| GOOG220128C02680000 | 2022-01-21 3:59PM EST | 2,680.00 | 28.30 | 23.70 | 26.50 | -17.00 | -37.53% | 80 | 15 | 42.43% |
| GOOG220128C02690000 | 2022-01-21 3:58PM EST | 2,690.00 | 24.50 | 20.80 | 23.40 | -13.50 | -35.53% | 62 | 36 | 42.09% |
| GOOG220128C02700000 | 2022-01-21 3:59PM EST | 2,700.00 | 20.00 | 18.10 | 20.60 | -14.80 | -42.53% | 221 | 66 | 41.80% |
| GOOG220128C02710000 | 2022-01-21 3:57PM EST | 2,710.00 | 18.20 | 16.00 | 18.20 | -11.80 | -39.33% | 105 | 32 | 41.66% |
| GOOG220128C02720000 | 2022-01-21 3:58PM EST | 2,720.00 | 16.40 | 13.60 | 15.90 | -12.60 | -43.45% | 54 | 23 | 41.40% |
| GOOG220128C02730000 | 2022-01-21 3:55PM EST | 2,730.00 | 13.22 | 11.70 | 13.90 | -17.28 | -56.66% | 77 | 31 | 41.23% |
| GOOG220128C02740000 | 2022-01-21 3:59PM EST | 2,740.00 | 12.60 | 10.00 | 12.20 | -6.90 | -35.38% | 41 | 42 | 41.18% |
| GOOG220128C02745000 | 2022-01-21 3:17PM EST | 2,745.00 | 15.00 | 9.40 | 11.40 | -4.30 | -22.28% | 72 | 33 | 41.14% |
| GOOG220128C02750000 | 2022-01-21 3:59PM EST | 2,750.00 | 10.00 | 9.00 | 10.60 | -7.00 | -41.18% | 392 | 162 | 41.04% |
| GOOG220128C02755000 | 2022-01-21 3:59PM EST | 2,755.00 | 9.00 | 8.20 | 9.90 | -21.50 | -70.49% | 60 | 10 | 41.02% |
| GOOG220128C02760000 | 2022-01-21 3:57PM EST | 2,760.00 | 9.00 | 7.50 | 9.20 | -7.37 | -45.02% | 31 | 49 | 40.94% |
| GOOG220128C02765000 | 2022-01-21 3:54PM EST | 2,765.00 | 8.25 | 7.00 | 8.70 | -5.95 | -41.90% | 17 | 8 | 41.10% |
| GOOG220128C02770000 | 2022-01-21 3:43PM EST | 2,770.00 | 10.80 | 6.40 | 8.10 | -1.20 | -10.00% | 207 | 243 | 41.07% |
| GOOG220128C02775000 | 2022-01-21 3:54PM EST | 2,775.00 | 7.48 | 6.00 | 7.60 | -4.82 | -39.19% | 61 | 16 | 41.13% |
| GOOG220128C02780000 | 2022-01-21 2:58PM EST | 2,780.00 | 9.00 | 5.40 | 7.10 | -2.06 | -18.63% | 58 | 24 | 41.16% |
| GOOG220128C02785000 | 2022-01-21 3:59PM EST | 2,785.00 | 5.58 | 5.10 | 6.60 | -10.62 | -65.56% | 44 | 13 | 41.13% |
| GOOG220128C02790000 | 2022-01-21 3:40PM EST | 2,790.00 | 5.50 | 4.70 | 6.00 | -16.45 | -74.94% | 59 | 23 | 40.88% |
| GOOG220128C02795000 | 2022-01-21 3:20PM EST | 2,795.00 | 6.77 | 4.40 | 5.90 | -2.73 | -28.74% | 34 | 18 | 41.46% |
| GOOG220128C02800000 | 2022-01-21 3:54PM EST | 2,800.00 | 5.00 | 4.60 | 5.10 | -2.50 | -33.33% | 181 | 182 | 40.72% |
| GOOG220128C02805000 | 2022-01-21 3:57PM EST | 2,805.00 | 4.71 | 3.70 | 5.00 | -4.54 | -49.08% | 22 | 29 | 41.26% |
| GOOG220128C02810000 | 2022-01-21 3:19PM EST | 2,810.00 | 4.62 | 3.50 | 4.80 | -2.28 | -33.04% | 84 | 43 | 41.59% |
| GOOG220128C02815000 | 2022-01-21 3:54PM EST | 2,815.00 | 4.20 | 3.20 | 4.50 | -10.79 | -71.98% | 47 | 12 | 41.68% |
| GOOG220128C02820000 | 2022-01-21 3:41PM EST | 2,820.00 | 5.18 | 3.10 | 4.30 | -0.94 | -15.36% | 29 | 30 | 41.96% |
| GOOG220128C02825000 | 2022-01-21 1:13PM EST | 2,825.00 | 5.60 | 2.75 | 3.90 | -1.00 | -15.15% | 3 | 29 | 41.74% |
| GOOG220128C02830000 | 2022-01-21 1:38PM EST | 2,830.00 | 5.00 | 2.55 | 3.70 | +0.29 | +6.16% | 4 | 51 | 41.95% |
| GOOG220128C02835000 | 2022-01-21 3:36PM EST | 2,835.00 | 3.20 | 2.35 | 3.40 | -8.61 | -72.90% | 10 | 12 | 41.88% |
| GOOG220128C02840000 | 2022-01-21 3:09PM EST | 2,840.00 | 3.02 | 2.20 | 3.30 | -1.18 | -28.10% | 25 | 31 | 42.28% |
| GOOG220128C02845000 | 2022-01-21 1:07PM EST | 2,845.00 | 3.50 | 2.05 | 3.10 | -1.25 | -26.32% | 2 | 30 | 42.40% |
| GOOG220128C02850000 | 2022-01-21 3:59PM EST | 2,850.00 | 2.50 | 2.35 | 2.65 | -1.50 | -37.50% | 98 | 146 | 41.74% |
| GOOG220128C02855000 | 2022-01-21 2:27PM EST | 2,855.00 | 2.90 | 1.75 | 2.65 | -0.60 | -17.14% | 7 | 17 | 42.38% |
| GOOG220128C02860000 | 2022-01-21 3:57PM EST | 2,860.00 | 2.20 | 1.60 | 2.55 | -2.60 | -54.17% | 14 | 23 | 42.70% |
| GOOG220128C02865000 | 2022-01-21 3:35PM EST | 2,865.00 | 2.40 | 1.50 | 2.40 | -1.54 | -39.09% | 7 | 44 | 42.84% |
| GOOG220128C02870000 | 2022-01-21 2:21PM EST | 2,870.00 | 2.00 | 1.40 | 2.30 | -0.80 | -28.57% | 14 | 24 | 43.12% |
| GOOG220128C02875000 | 2022-01-21 3:51PM EST | 2,875.00 | 2.30 | 1.30 | 2.15 | -0.20 | -8.00% | 25 | 108 | 43.20% |
| GOOG220128C02880000 | 2022-01-21 3:01PM EST | 2,880.00 | 1.90 | 1.00 | 2.25 | -0.75 | -28.30% | 36 | 31 | 44.18% |
| GOOG220128C02885000 | 2022-01-21 3:01PM EST | 2,885.00 | 1.75 | 1.10 | 1.95 | -0.95 | -35.19% | 12 | 26 | 43.66% |
| GOOG220128C02890000 | 2022-01-21 1:19PM EST | 2,890.00 | 1.80 | 1.05 | 2.05 | -1.77 | -49.58% | 33 | 51 | 44.64% |
| GOOG220128C02895000 | 2022-01-21 11:32AM EST | 2,895.00 | 2.45 | 0.95 | 1.85 | -2.33 | -48.74% | 5 | 27 | 44.45% |
| GOOG220128C02900000 | 2022-01-21 3:58PM EST | 2,900.00 | 1.40 | 1.35 | 1.65 | -0.48 | -25.53% | 187 | 184 | 44.17% |
| GOOG220128C02905000 | 2022-01-20 3:59PM EST | 2,905.00 | 1.50 | 0.80 | 1.70 | 0.00 | - | 10 | 52 | 44.97% |
| GOOG220128C02910000 | 2022-01-21 3:26PM EST | 2,910.00 | 1.36 | 0.75 | 1.55 | -1.41 | -50.90% | 9 | 27 | 44.86% |
| GOOG220128C02915000 | 2022-01-21 1:07PM EST | 2,915.00 | 1.30 | 0.75 | 1.55 | -0.35 | -21.21% | 4 | 23 | 45.43% |
| GOOG220128C02920000 | 2022-01-21 3:46PM EST | 2,920.00 | 1.25 | 0.60 | 1.45 | 0.00 | - | 21 | 31 | 45.51% |
| GOOG220128C02925000 | 2022-01-21 2:15PM EST | 2,925.00 | 0.86 | 0.65 | 1.35 | -2.43 | -73.86% | 8 | 27 | 45.54% |
| GOOG220128C02930000 | 2022-01-21 1:46PM EST | 2,930.00 | 1.30 | 0.60 | 1.35 | -0.35 | -21.21% | 123 | 39 | 46.11% |
| GOOG220128C02935000 | 2022-01-21 1:21PM EST | 2,935.00 | 1.00 | 0.45 | 1.20 | -0.15 | -13.04% | 4 | 30 | 45.81% |
| GOOG220128C02940000 | 2022-01-21 1:00PM EST | 2,940.00 | 0.92 | 0.50 | 1.15 | -0.18 | -16.36% | 1 | 52 | 46.06% |
| GOOG220128C02945000 | 2022-01-21 10:23AM EST | 2,945.00 | 1.25 | 0.45 | 1.10 | +0.25 | +25.00% | 1 | 103 | 46.29% |
| GOOG220128C02950000 | 2022-01-21 2:21PM EST | 2,950.00 | 0.90 | 0.45 | 1.10 | -0.03 | -3.23% | 19 | 153 | 46.83% |
| GOOG220128C02955000 | 2022-01-19 11:39AM EST | 2,955.00 | 2.40 | 0.40 | 1.15 | 0.00 | - | 2 | 17 | 47.67% |
| GOOG220128C02960000 | 2022-01-21 1:05PM EST | 2,960.00 | 0.70 | 0.35 | 1.00 | -0.58 | -45.31% | 132 | 25 | 47.23% |
| GOOG220128C02965000 | 2022-01-13 3:32PM EST | 2,965.00 | 7.35 | 0.30 | 0.95 | 0.00 | - | 3 | 10 | 47.40% |
| GOOG220128C02970000 | 2022-01-21 1:05PM EST | 2,970.00 | 0.60 | 0.30 | 0.90 | -0.50 | -45.45% | 132 | 21 | 47.56% |
| GOOG220128C02975000 | 2022-01-21 3:39PM EST | 2,975.00 | 0.60 | 0.25 | 0.90 | -0.47 | -43.93% | 13 | 56 | 48.07% |
| GOOG220128C02980000 | 2022-01-21 10:21AM EST | 2,980.00 | 0.85 | 0.20 | 0.90 | -1.54 | -64.44% | 1 | 27 | 48.58% |
| GOOG220128C02985000 | 2022-01-20 1:10PM EST | 2,985.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 10 | 21 | 48.30% |
| GOOG220128C02990000 | 2022-01-21 10:04AM EST | 2,990.00 | 0.80 | 0.15 | 0.75 | -0.54 | -40.30% | 2 | 122 | 48.38% |
| GOOG220128C02995000 | 2022-01-20 1:10PM EST | 2,995.00 | 0.95 | 0.15 | 0.80 | 0.00 | - | 10 | 22 | 49.30% |
| GOOG220128C03000000 | 2022-01-21 2:55PM EST | 3,000.00 | 0.44 | 0.20 | 0.55 | -0.11 | -20.00% | 27 | 288 | 47.44% |
| GOOG220128C03005000 | 2022-01-18 12:05PM EST | 3,005.00 | 1.85 | 0.30 | 0.70 | 0.00 | - | 4 | 22 | 49.41% |
| GOOG220128C03010000 | 2022-01-19 10:29AM EST | 3,010.00 | 1.15 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 49.90% |
| GOOG220128C03015000 | 2022-01-21 10:54AM EST | 3,015.00 | 0.65 | 0.05 | 0.75 | -0.65 | -50.00% | 1 | 2 | 50.85% |
| GOOG220128C03020000 | 2022-01-21 3:39PM EST | 3,020.00 | 0.40 | 0.00 | 0.75 | -0.18 | -31.03% | 13 | 17 | 51.34% |
| GOOG220128C03025000 | 2022-01-19 12:38PM EST | 3,025.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 16 | 40 | 51.83% |
| GOOG220128C03030000 | 2022-01-18 12:05PM EST | 3,030.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 52.32% |
| GOOG220128C03035000 | 2022-01-12 12:57PM EST | 3,035.00 | 6.10 | 0.00 | 0.70 | 0.00 | - | 4 | 14 | 52.33% |
| GOOG220128C03040000 | 2022-01-18 11:14AM EST | 3,040.00 | 1.17 | 0.00 | 0.65 | 0.00 | - | 6 | 33 | 52.32% |
| GOOG220128C03050000 | 2022-01-20 10:33AM EST | 3,050.00 | 0.33 | 0.00 | 0.70 | -0.27 | -45.00% | 2 | 175 | 53.77% |
| GOOG220128C03060000 | 2022-01-20 11:37AM EST | 3,060.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 50.34% |
| GOOG220128C03070000 | 2022-01-19 3:39PM EST | 3,070.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 50.34% |
| GOOG220128C03080000 | 2022-01-18 10:52AM EST | 3,080.00 | 0.88 | 0.00 | 0.60 | 0.00 | - | 20 | 22 | 51.22% |
| GOOG220128C03090000 | 2022-01-07 9:34AM EST | 3,090.00 | 2.50 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 52.10% |
| GOOG220128C03100000 | 2022-01-21 11:44AM EST | 3,100.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 2 | 36 | 53.42% |
| GOOG220128C03110000 | 2022-01-05 2:41PM EST | 3,110.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 53.81% |
| GOOG220128C03120000 | 2022-01-18 2:40PM EST | 3,120.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 54.64% |
| GOOG220128C03130000 | 2022-01-18 12:05PM EST | 3,130.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 7 | 10 | 54.98% |
| GOOG220128C03140000 | 2022-01-18 11:58AM EST | 3,140.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 55.81% |
| GOOG220128C03150000 | 2022-01-19 12:12PM EST | 3,150.00 | 0.26 | 0.00 | 0.55 | -0.12 | -31.58% | 1 | 26 | 56.67% |
| GOOG220128C03160000 | 2022-01-19 12:12PM EST | 3,160.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 57.47% |
| GOOG220128C03170000 | 2022-01-18 3:45PM EST | 3,170.00 | 0.47 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 58.30% |
| GOOG220128C03180000 | 2022-01-04 10:03AM EST | 3,180.00 | 4.03 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 59.13% |
| GOOG220128C03190000 | 2022-01-06 12:07PM EST | 3,190.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 59.38% |
| GOOG220128C03200000 | 2022-01-21 12:45PM EST | 3,200.00 | 0.25 | 0.00 | 0.50 | +0.10 | +66.67% | 2 | 19 | 60.16% |
| GOOG220128C03210000 | 2022-01-18 12:09AM EST | 3,210.00 | 0.60 | - | 0.50 | 0.00 | - | - | 1 | 65.75% |
| GOOG220128C03220000 | 2022-01-19 10:34AM EST | 3,220.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 61.77% |
| GOOG220128C03240000 | 2022-01-04 9:44AM EST | 3,240.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 63.38% |
| GOOG220128C03250000 | 2022-01-18 10:52AM EST | 3,250.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 2 | 11 | 63.48% |
| GOOG220128C03260000 | 2022-01-10 2:36PM EST | 3,260.00 | 0.67 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 64.26% |
| GOOG220128C03270000 | 2021-12-29 10:35AM EST | 3,270.00 | 3.31 | 0.00 | 0.45 | 0.00 | - | - | 1 | 65.04% |
| GOOG220128C03280000 | 2022-01-11 9:54AM EST | 3,280.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 65.82% |
| GOOG220128C03300000 | 2022-01-20 9:32AM EST | 3,300.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 38 | 67.33% |
| GOOG220128C03350000 | 2022-01-05 2:02PM EST | 3,350.00 | 0.54 | 0.00 | 0.45 | 0.00 | - | 18 | 17 | 71.09% |
| GOOG220128C03500000 | 2022-01-18 11:25AM EST | 3,500.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 28 | 82.03% |
| GOOG220128C03600000 | 2022-01-07 3:37PM EST | 3,600.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 88.92% |
| GOOG220128C03700000 | 2021-12-31 3:17PM EST | 3,700.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 8 | 0 | 95.61% |
| GOOG220128C03800000 | 2021-12-30 9:52AM EST | 3,800.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 10 | 102.00% |
| GOOG220128C03850000 | 2021-12-30 9:53AM EST | 3,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 88.28% |
| GOOG220128C03900000 | 2021-12-29 10:44AM EST | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 91.02% |
| GOOG220128C04200000 | 2022-01-19 9:58AM EST | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 106.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220128P01425000 | 2022-01-18 12:12AM EST | 1,425.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 143.36% |
| GOOG220128P01600000 | 2022-01-20 3:53PM EST | 1,600.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 266 | 121.09% |
| GOOG220128P01650000 | 2022-01-21 9:43AM EST | 1,650.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 97 | 110.16% |
| GOOG220128P01675000 | 2022-01-18 12:12AM EST | 1,675.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 34 | 34 | 121.48% |
| GOOG220128P01700000 | 2022-01-11 2:26PM EST | 1,700.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 31 | 17 | 98.44% |
| GOOG220128P01725000 | 2022-01-18 12:12AM EST | 1,725.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 2 | 1 | 115.14% |
| GOOG220128P01750000 | 2022-01-18 12:12AM EST | 1,750.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 1 | 111.43% |
| GOOG220128P01800000 | 2022-01-20 2:01PM EST | 1,800.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 47 | 113 | 101.86% |
| GOOG220128P01825000 | 2022-01-21 10:05AM EST | 1,825.00 | 0.18 | - | 0.35 | +0.17 | +1,700.00% | - | 0 | 104.00% |
| GOOG220128P01850000 | 2022-01-18 10:12AM EST | 1,850.00 | 0.21 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG220128P01900000 | 2022-01-21 10:21AM EST | 1,900.00 | 0.17 | 0.00 | 0.35 | +0.10 | +142.86% | 1 | 25 | 86.91% |
| GOOG220128P01925000 | 2022-01-18 12:12AM EST | 1,925.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 90.28% |
| GOOG220128P01950000 | 2022-01-18 12:12AM EST | 1,950.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 4 | 21 | 83.98% |
| GOOG220128P01975000 | 2022-01-18 12:12AM EST | 1,975.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 19 | 57 | 81.98% |
| GOOG220128P02000000 | 2022-01-21 3:53PM EST | 2,000.00 | 0.25 | 0.00 | 0.55 | +0.10 | +66.67% | 15 | 58 | 77.25% |
| GOOG220128P02025000 | 2022-01-11 3:55PM EST | 2,025.00 | 0.56 | 0.00 | 0.70 | 0.00 | - | 24 | 12 | 75.83% |
| GOOG220128P02050000 | 2022-01-18 12:12AM EST | 2,050.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 20 | 10 | 75.46% |
| GOOG220128P02075000 | 2022-01-21 3:32PM EST | 2,075.00 | 0.40 | 0.25 | 0.90 | -0.17 | -29.82% | 1 | 19 | 73.22% |
| GOOG220128P02100000 | 2022-01-21 12:50PM EST | 2,100.00 | 0.40 | 0.30 | 1.05 | -0.21 | -34.43% | 22 | 60 | 71.14% |
| GOOG220128P02125000 | 2022-01-21 3:58PM EST | 2,125.00 | 1.25 | 0.60 | 1.25 | +0.95 | +316.67% | 11 | 132 | 70.48% |
| GOOG220128P02150000 | 2022-01-21 3:48PM EST | 2,150.00 | 0.80 | 0.75 | 1.70 | +0.47 | +142.42% | 16 | 197 | 69.57% |
| GOOG220128P02175000 | 2022-01-21 3:02PM EST | 2,175.00 | 1.27 | 1.05 | 1.85 | +0.52 | +69.33% | 14 | 66 | 67.55% |
| GOOG220128P02200000 | 2022-01-21 3:55PM EST | 2,200.00 | 1.80 | 1.50 | 2.35 | +1.35 | +300.00% | 12 | 29 | 66.71% |
| GOOG220128P02225000 | 2022-01-21 3:50PM EST | 2,225.00 | 1.66 | 1.75 | 2.85 | +1.21 | +268.89% | 9 | 3 | 64.77% |
| GOOG220128P02250000 | 2022-01-21 3:16PM EST | 2,250.00 | 1.99 | 2.35 | 3.70 | +1.64 | +468.57% | 21 | 13 | 63.90% |
| GOOG220128P02300000 | 2022-01-21 3:54PM EST | 2,300.00 | 4.40 | 4.00 | 5.30 | +3.35 | +319.05% | 87 | 81 | 60.88% |
| GOOG220128P02320000 | 2022-01-21 3:46PM EST | 2,320.00 | 4.27 | 4.90 | 6.30 | +2.75 | +180.92% | 43 | 35 | 59.86% |
| GOOG220128P02325000 | 2022-01-20 2:48PM EST | 2,325.00 | 1.05 | 1.65 | 2.45 | 0.00 | - | - | 0 | 49.74% |
| GOOG220128P02330000 | 2022-01-21 3:59PM EST | 2,330.00 | 5.70 | 5.40 | 6.70 | +3.55 | +165.12% | 7 | 5 | 59.14% |
| GOOG220128P02340000 | 2022-01-21 3:54PM EST | 2,340.00 | 6.40 | 6.00 | 7.40 | +5.40 | +540.00% | 7 | 11 | 58.77% |
| GOOG220128P02350000 | 2022-01-21 3:37PM EST | 2,350.00 | 5.40 | 6.50 | 7.80 | +4.61 | +583.54% | 21 | 24 | 57.87% |
| GOOG220128P02360000 | 2022-01-21 10:21AM EST | 2,360.00 | 4.80 | 2.45 | 3.20 | +2.56 | +114.29% | - | 0 | 46.66% |
| GOOG220128P02370000 | 2022-01-21 1:05PM EST | 2,370.00 | 3.76 | 7.90 | 9.20 | +2.66 | +241.82% | 134 | 20 | 56.79% |
| GOOG220128P02380000 | 2022-01-21 3:59PM EST | 2,380.00 | 8.70 | 8.60 | 10.00 | +7.30 | +521.43% | 142 | 23 | 56.17% |
| GOOG220128P02390000 | 2022-01-21 10:27AM EST | 2,390.00 | 3.00 | 9.40 | 10.80 | +0.72 | +31.58% | 4 | 28 | 55.52% |
| GOOG220128P02400000 | 2022-01-21 3:59PM EST | 2,400.00 | 11.14 | 10.30 | 12.10 | +7.64 | +218.29% | 62 | 147 | 55.23% |
| GOOG220128P02410000 | 2022-01-20 10:46AM EST | 2,410.00 | 1.50 | 11.30 | 12.80 | 0.00 | - | 114 | 201 | 54.44% |
| GOOG220128P02420000 | 2022-01-21 3:20PM EST | 2,420.00 | 10.40 | 12.30 | 13.90 | +7.17 | +221.98% | 7 | 111 | 53.82% |
| GOOG220128P02430000 | 2022-01-21 10:05AM EST | 2,430.00 | 7.10 | 5.30 | 6.30 | +5.20 | +273.68% | - | 0 | 41.50% |
| GOOG220128P02440000 | 2022-01-21 3:20PM EST | 2,440.00 | 12.40 | 14.70 | 16.90 | +7.30 | +143.14% | 29 | 108 | 52.98% |
| GOOG220128P02450000 | 2022-01-21 3:53PM EST | 2,450.00 | 15.50 | 16.00 | 18.20 | +9.85 | +174.34% | 47 | 72 | 52.30% |
| GOOG220128P02460000 | 2022-01-21 3:30PM EST | 2,460.00 | 14.45 | 17.50 | 19.60 | +8.95 | +162.73% | 30 | 27 | 51.67% |
| GOOG220128P02470000 | 2022-01-21 11:30AM EST | 2,470.00 | 15.40 | 19.00 | 21.10 | +10.50 | +214.29% | 23 | 25 | 50.96% |
| GOOG220128P02480000 | 2022-01-21 3:13PM EST | 2,480.00 | 15.90 | 20.80 | 23.20 | +10.80 | +211.76% | 23 | 51 | 50.59% |
| GOOG220128P02490000 | 2022-01-21 3:52PM EST | 2,490.00 | 23.10 | 22.60 | 25.20 | +20.40 | +755.56% | 8 | 59 | 50.01% |
| GOOG220128P02500000 | 2022-01-21 3:59PM EST | 2,500.00 | 25.10 | 24.70 | 27.30 | +17.10 | +213.75% | 221 | 214 | 50.69% |
| GOOG220128P02510000 | 2022-01-21 3:57PM EST | 2,510.00 | 25.60 | 26.90 | 29.30 | +18.68 | +269.94% | 26 | 26 | 49.88% |
| GOOG220128P02520000 | 2022-01-21 3:53PM EST | 2,520.00 | 27.38 | 29.30 | 32.10 | +16.88 | +160.76% | 91 | 48 | 49.63% |
| GOOG220128P02530000 | 2022-01-21 3:58PM EST | 2,530.00 | 30.33 | 31.90 | 34.50 | +26.21 | +636.17% | 83 | 91 | 48.87% |
| GOOG220128P02540000 | 2022-01-21 3:57PM EST | 2,540.00 | 32.87 | 34.70 | 37.30 | +20.17 | +158.82% | 24 | 71 | 48.29% |
| GOOG220128P02550000 | 2022-01-21 3:59PM EST | 2,550.00 | 36.50 | 37.80 | 40.90 | +21.26 | +139.50% | 71 | 90 | 48.19% |
| GOOG220128P02560000 | 2022-01-21 3:59PM EST | 2,560.00 | 41.16 | 41.10 | 44.20 | +24.16 | +142.12% | 59 | 26 | 47.67% |
| GOOG220128P02570000 | 2022-01-21 3:58PM EST | 2,570.00 | 41.44 | 44.60 | 47.80 | +31.04 | +298.46% | 52 | 53 | 47.21% |
| GOOG220128P02580000 | 2022-01-21 3:45PM EST | 2,580.00 | 38.92 | 48.40 | 51.60 | +17.78 | +84.11% | 83 | 41 | 46.72% |
| GOOG220128P02590000 | 2022-01-21 3:58PM EST | 2,590.00 | 49.43 | 52.40 | 55.70 | +33.63 | +212.85% | 50 | 242 | 46.28% |
| GOOG220128P02600000 | 2022-01-21 3:57PM EST | 2,600.00 | 58.00 | 56.70 | 59.90 | +31.90 | +122.22% | 267 | 339 | 45.72% |
| GOOG220128P02610000 | 2022-01-21 3:15PM EST | 2,610.00 | 61.50 | 61.30 | 64.60 | +41.15 | +202.21% | 148 | 52 | 45.35% |
| GOOG220128P02620000 | 2022-01-21 3:58PM EST | 2,620.00 | 60.41 | 66.10 | 70.00 | +39.71 | +191.84% | 152 | 115 | 45.30% |
| GOOG220128P02630000 | 2022-01-21 3:54PM EST | 2,630.00 | 68.80 | 71.30 | 74.90 | +38.50 | +127.06% | 185 | 94 | 44.68% |
| GOOG220128P02640000 | 2022-01-21 3:56PM EST | 2,640.00 | 75.53 | 76.70 | 80.40 | +54.63 | +261.39% | 204 | 56 | 44.30% |
| GOOG220128P02650000 | 2022-01-21 3:59PM EST | 2,650.00 | 83.50 | 80.00 | 86.50 | +41.50 | +98.81% | 169 | 95 | 44.19% |
| GOOG220128P02660000 | 2022-01-21 3:50PM EST | 2,660.00 | 86.87 | 88.50 | 92.60 | +43.14 | +98.65% | 128 | 37 | 43.87% |
| GOOG220128P02670000 | 2022-01-21 3:07PM EST | 2,670.00 | 77.88 | 94.90 | 99.00 | +29.91 | +62.35% | 71 | 177 | 43.58% |
| GOOG220128P02680000 | 2022-01-21 3:09PM EST | 2,680.00 | 84.82 | 99.10 | 107.80 | +33.32 | +64.70% | 128 | 89 | 45.10% |
| GOOG220128P02690000 | 2022-01-21 3:52PM EST | 2,690.00 | 103.40 | 102.70 | 113.90 | +50.88 | +96.88% | 198 | 236 | 44.17% |
| GOOG220128P02700000 | 2022-01-21 3:57PM EST | 2,700.00 | 110.52 | 110.00 | 121.70 | +42.94 | +63.54% | 111 | 401 | 44.52% |
| GOOG220128P02710000 | 2022-01-21 3:37PM EST | 2,710.00 | 105.22 | 117.60 | 129.70 | +37.79 | +56.04% | 84 | 87 | 44.89% |
| GOOG220128P02720000 | 2022-01-21 3:37PM EST | 2,720.00 | 112.41 | 125.50 | 138.70 | +49.76 | +79.43% | 6 | 84 | 46.08% |
| GOOG220128P02730000 | 2022-01-21 11:24AM EST | 2,730.00 | 70.35 | 133.70 | 147.40 | +23.35 | +49.68% | 2 | 90 | 46.87% |
| GOOG220128P02740000 | 2022-01-21 1:46PM EST | 2,740.00 | 103.50 | 141.80 | 154.50 | +13.50 | +15.00% | 22 | 107 | 45.85% |
| GOOG220128P02745000 | 2022-01-21 11:19AM EST | 2,745.00 | 90.00 | 146.10 | 158.60 | +42.30 | +88.68% | 2 | 40 | 45.84% |
| GOOG220128P02750000 | 2022-01-21 3:05PM EST | 2,750.00 | 150.00 | 150.40 | 161.50 | +59.50 | +65.75% | 32 | 192 | 44.39% |
| GOOG220128P02755000 | 2022-01-21 3:02PM EST | 2,755.00 | 155.00 | 154.60 | 166.90 | +72.80 | +88.56% | 11 | 54 | 45.79% |
| GOOG220128P02760000 | 2022-01-21 3:29PM EST | 2,760.00 | 144.00 | 159.00 | 171.60 | +49.49 | +52.36% | 18 | 66 | 46.35% |
| GOOG220128P02765000 | 2022-01-21 10:51AM EST | 2,765.00 | 148.50 | 163.50 | 175.50 | +73.52 | +98.05% | 2 | 7 | 45.92% |
| GOOG220128P02770000 | 2022-01-21 3:29PM EST | 2,770.00 | 152.70 | 168.00 | 180.10 | +76.50 | +100.39% | 6 | 43 | 46.30% |
| GOOG220128P02775000 | 2022-01-20 3:30PM EST | 2,775.00 | 97.15 | 172.50 | 184.90 | 0.00 | - | 1 | 28 | 46.93% |
| GOOG220128P02780000 | 2022-01-21 3:16PM EST | 2,780.00 | 163.87 | 177.00 | 190.10 | +92.87 | +130.80% | 15 | 59 | 48.06% |
| GOOG220128P02785000 | 2022-01-21 3:44PM EST | 2,785.00 | 164.33 | 181.00 | 194.60 | +87.33 | +113.42% | 3 | 16 | 48.27% |
| GOOG220128P02790000 | 2022-01-21 9:47AM EST | 2,790.00 | 120.57 | 186.00 | 199.20 | +16.11 | +15.42% | 11 | 31 | 48.58% |
| GOOG220128P02795000 | 2022-01-21 3:45PM EST | 2,795.00 | 172.54 | 190.80 | 203.80 | +106.38 | +160.79% | 19 | 43 | 48.87% |
| GOOG220128P02800000 | 2022-01-21 3:57PM EST | 2,800.00 | 196.55 | 195.50 | 208.40 | +87.72 | +80.60% | 95 | 109 | 49.14% |
| GOOG220128P02805000 | 2022-01-21 2:21PM EST | 2,805.00 | 152.88 | 200.00 | 214.70 | +37.28 | +32.25% | 1 | 39 | 51.80% |
| GOOG220128P02810000 | 2022-01-19 3:18PM EST | 2,810.00 | 79.18 | 203.40 | 219.40 | 0.00 | - | 2 | 45 | 52.21% |
| GOOG220128P02815000 | 2022-01-20 1:47PM EST | 2,815.00 | 165.23 | 207.90 | 222.20 | +74.85 | +82.82% | 14 | 33 | 49.79% |
| GOOG220128P02820000 | 2022-01-21 1:23PM EST | 2,820.00 | 173.67 | 212.70 | 227.00 | +42.57 | +32.47% | 3 | 36 | 50.27% |
| GOOG220128P02825000 | 2022-01-21 1:23PM EST | 2,825.00 | 178.67 | 217.40 | 231.70 | +81.51 | +83.89% | 1 | 24 | 50.58% |
| GOOG220128P02830000 | 2022-01-21 11:24AM EST | 2,830.00 | 144.91 | 222.20 | 236.50 | +54.68 | +60.60% | 1 | 54 | 51.03% |
| GOOG220128P02835000 | 2022-01-21 1:42PM EST | 2,835.00 | 177.10 | 227.00 | 241.30 | +61.80 | +53.60% | 4 | 36 | 51.47% |
| GOOG220128P02840000 | 2022-01-19 11:42AM EST | 2,840.00 | 160.00 | 231.80 | 246.10 | +42.39 | +36.04% | 3 | 15 | 51.89% |
| GOOG220128P02845000 | 2022-01-19 11:42AM EST | 2,845.00 | 121.65 | 237.30 | 253.00 | 0.00 | - | 2 | 9 | 55.77% |
| GOOG220128P02850000 | 2022-01-21 3:57PM EST | 2,850.00 | 240.03 | 241.40 | 255.80 | +80.43 | +50.39% | 7 | 41 | 52.87% |
| GOOG220128P02855000 | 2022-01-12 10:29AM EST | 2,855.00 | 185.00 | 246.30 | 262.70 | +128.65 | +228.31% | 5 | 38 | 56.84% |
| GOOG220128P02860000 | 2022-01-21 11:35AM EST | 2,860.00 | 178.64 | 251.10 | 265.50 | +52.14 | +41.22% | 1 | 33 | 53.81% |
| GOOG220128P02865000 | 2022-01-18 12:39PM EST | 2,865.00 | 147.20 | 256.00 | 272.40 | 0.00 | - | 4 | 44 | 57.87% |
| GOOG220128P02870000 | 2022-01-21 10:10AM EST | 2,870.00 | 207.30 | 261.30 | 277.30 | +73.00 | +54.36% | 1 | 97 | 58.45% |
| GOOG220128P02875000 | 2022-01-20 2:02PM EST | 2,875.00 | 144.74 | 265.70 | 282.20 | 0.00 | - | 2 | 28 | 59.03% |
| GOOG220128P02880000 | 2022-01-21 10:47AM EST | 2,880.00 | 211.38 | 270.90 | 287.10 | +3.68 | +1.77% | 2 | 52 | 59.60% |
| GOOG220128P02885000 | 2022-01-19 10:54AM EST | 2,885.00 | 155.70 | 275.80 | 292.00 | 0.00 | - | 2 | 7 | 60.17% |
| GOOG220128P02890000 | 2022-01-19 11:11AM EST | 2,890.00 | 162.90 | 280.40 | 296.90 | 0.00 | - | 3 | 70 | 60.73% |
| GOOG220128P02895000 | 2022-01-21 12:02PM EST | 2,895.00 | 223.00 | 285.30 | 301.80 | +49.42 | +28.47% | 1 | 12 | 61.28% |
| GOOG220128P02900000 | 2022-01-21 2:48PM EST | 2,900.00 | 250.54 | 290.30 | 305.00 | +92.44 | +58.47% | 14 | 70 | 58.57% |
| GOOG220128P02905000 | 2022-01-21 10:05AM EST | 2,905.00 | 247.75 | 295.50 | 311.60 | +42.00 | +20.41% | 2 | 29 | 62.36% |
| GOOG220128P02910000 | 2022-01-20 3:19PM EST | 2,910.00 | 235.90 | 300.10 | 316.60 | +25.35 | +12.04% | 1 | 17 | 63.07% |
| GOOG220128P02915000 | 2022-01-21 10:31AM EST | 2,915.00 | 255.79 | 305.00 | 321.50 | +89.03 | +53.39% | 1 | 15 | 63.60% |
| GOOG220128P02920000 | 2022-01-21 2:50PM EST | 2,920.00 | 267.79 | 310.30 | 326.50 | +127.59 | +91.01% | 2 | 8 | 64.31% |
| GOOG220128P02925000 | 2022-01-20 2:18PM EST | 2,925.00 | 198.63 | 314.90 | 331.40 | 0.00 | - | 3 | 5 | 64.83% |
| GOOG220128P02930000 | 2022-01-20 2:18PM EST | 2,930.00 | 203.53 | 320.20 | 336.30 | 0.00 | - | 1 | 13 | 65.34% |
| GOOG220128P02935000 | 2022-01-07 12:35PM EST | 2,935.00 | 207.78 | 324.80 | 341.30 | 0.00 | - | 1 | 7 | 66.03% |
| GOOG220128P02940000 | 2022-01-05 3:57PM EST | 2,940.00 | 220.80 | 329.80 | 346.30 | 0.00 | - | 1 | 10 | 66.73% |
| GOOG220128P02945000 | 2022-01-18 12:07PM EST | 2,945.00 | 216.08 | 334.70 | 351.20 | 0.00 | - | 1 | 6 | 67.22% |
| GOOG220128P02950000 | 2022-01-21 3:24PM EST | 2,950.00 | 323.20 | 339.70 | 354.40 | +128.22 | +65.76% | 2 | 13 | 64.08% |
| GOOG220128P02955000 | 2021-12-23 9:52AM EST | 2,955.00 | 86.57 | 345.00 | 361.10 | 0.00 | - | 2 | 0 | 68.39% |
| GOOG220128P02960000 | 2022-01-05 1:24PM EST | 2,960.00 | 160.00 | 349.60 | 366.20 | 0.00 | - | 2 | 5 | 69.28% |
| GOOG220128P02965000 | 2022-01-19 2:27PM EST | 2,965.00 | 225.15 | 354.60 | 371.10 | 0.00 | - | 1 | 5 | 69.75% |
| GOOG220128P02970000 | 2022-01-21 3:50PM EST | 2,970.00 | 353.10 | 359.90 | 376.00 | +108.70 | +44.48% | 1 | 3 | 70.22% |
| GOOG220128P02975000 | 2022-01-18 12:13AM EST | 2,975.00 | 187.20 | 364.50 | 381.10 | 0.00 | - | - | 2 | 71.10% |
| GOOG220128P02980000 | 2022-01-07 9:59AM EST | 2,980.00 | 227.13 | 369.50 | 384.30 | 0.00 | - | 3 | 1 | 67.77% |
| GOOG220128P02990000 | 2022-01-19 3:50PM EST | 2,990.00 | 261.90 | 379.40 | 395.90 | 0.00 | - | 7 | 7 | 72.67% |
| GOOG220128P02995000 | 2022-01-21 2:01PM EST | 2,995.00 | 344.67 | 384.80 | 399.10 | +100.54 | +41.18% | 2 | 3 | 69.20% |
| GOOG220128P03000000 | 2022-01-21 10:08AM EST | 3,000.00 | 338.95 | 389.40 | 404.20 | +92.68 | +37.63% | 3 | 53 | 70.09% |
| GOOG220128P03005000 | 2022-01-04 10:20AM EST | 3,005.00 | 121.60 | 394.40 | 410.90 | 0.00 | - | - | 1 | 74.65% |
| GOOG220128P03010000 | 2022-01-18 12:13AM EST | 3,010.00 | 177.25 | 399.40 | 415.90 | 0.00 | - | - | 1 | 75.30% |
| GOOG220128P03015000 | 2021-12-29 2:37PM EST | 3,015.00 | 127.65 | 404.40 | 420.90 | 0.00 | - | - | 2 | 75.95% |
| GOOG220128P03020000 | 2022-01-11 2:52PM EST | 3,020.00 | 226.85 | 409.70 | 426.00 | 0.00 | - | 1 | 1 | 76.82% |
| GOOG220128P03030000 | 2022-01-18 10:19AM EST | 3,030.00 | 300.50 | 368.20 | 375.10 | 0.00 | - | - | 0 | 0.00% |
| GOOG220128P03040000 | 2021-12-17 11:05AM EST | 3,040.00 | 210.65 | 302.50 | 309.50 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG220128P03050000 | 2022-01-18 10:19AM EST | 3,050.00 | 320.30 | 439.30 | 455.80 | 0.00 | - | 5 | 15 | 80.21% |
| GOOG220128P03100000 | 2021-12-31 2:57PM EST | 3,100.00 | 206.80 | 489.30 | 503.90 | 0.00 | - | 14 | 14 | 81.51% |
| GOOG220128P03150000 | 2022-01-13 11:29AM EST | 3,150.00 | 300.00 | 539.60 | 555.80 | 0.00 | - | 1 | 0 | 92.46% |
| GOOG220128P03170000 | 2022-01-18 9:35AM EST | 3,170.00 | 446.70 | 503.90 | 520.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG220128P03200000 | 2021-12-30 10:00AM EST | 3,200.00 | 275.77 | 589.60 | 605.80 | 0.00 | - | 1 | 19 | 98.31% |
| GOOG220128P03240000 | 2022-01-18 10:53AM EST | 3,240.00 | 516.40 | 629.60 | 645.80 | 0.00 | - | 2 | 12 | 102.87% |
| GOOG220128P03250000 | 2021-12-29 3:01PM EST | 3,250.00 | 326.62 | 639.60 | 655.80 | 0.00 | - | - | 19 | 104.00% |
| GOOG220128P03260000 | 2022-01-18 3:27PM EST | 3,260.00 | 527.40 | 649.60 | 665.80 | 0.00 | - | 12 | 1 | 105.12% |
| GOOG220128P03270000 | 2021-12-29 3:04PM EST | 3,270.00 | 344.80 | 659.60 | 675.80 | 0.00 | - | - | 1 | 106.23% |
| GOOG220128P03280000 | 2021-12-29 2:58PM EST | 3,280.00 | 356.70 | 669.60 | 685.80 | 0.00 | - | - | 0 | 107.33% |
| GOOG220128P03290000 | 2022-01-05 10:15AM EST | 3,290.00 | 440.15 | 679.60 | 695.80 | 0.00 | - | 4 | 7 | 108.43% |
| GOOG220128P03300000 | 2022-01-18 1:55PM EST | 3,300.00 | 564.50 | 689.60 | 705.80 | 0.00 | - | 3 | 37 | 109.53% |
| GOOG220128P03310000 | 2022-01-14 9:30AM EST | 3,310.00 | 546.90 | 699.60 | 715.80 | 0.00 | - | 3 | 0 | 110.61% |
| GOOG220128P03330000 | 2021-12-29 12:29PM EST | 3,330.00 | 417.70 | 719.60 | 735.80 | 0.00 | - | - | 0 | 112.78% |
| GOOG220128P03350000 | 2021-12-30 10:23AM EST | 3,350.00 | 409.03 | 739.60 | 755.80 | 0.00 | - | 3 | 0 | 114.92% |
| GOOG220128P03360000 | 2022-01-03 10:00AM EST | 3,360.00 | 478.23 | 749.60 | 765.80 | 0.00 | - | 3 | 2 | 115.98% |
| GOOG220128P03370000 | 2021-12-29 3:01PM EST | 3,370.00 | 445.27 | 759.60 | 775.80 | 0.00 | - | - | 0 | 117.04% |
| GOOG220128P03380000 | 2021-12-29 3:04PM EST | 3,380.00 | 453.60 | 769.60 | 785.80 | 0.00 | - | - | 0 | 118.09% |
| GOOG220128P03390000 | 2021-12-29 2:58PM EST | 3,390.00 | 466.08 | 779.60 | 795.80 | 0.00 | - | - | 0 | 119.13% |
| GOOG220128P03400000 | 2021-12-30 10:24AM EST | 3,400.00 | 461.98 | 789.60 | 805.40 | 0.00 | - | - | 0 | 118.96% |
| GOOG220128P03450000 | 2021-12-31 10:38AM EST | 3,450.00 | 537.65 | 839.60 | 855.80 | 0.00 | - | 2 | 0 | 125.30% |
| GOOG220128P03500000 | 2022-01-14 11:00AM EST | 3,500.00 | 701.20 | 889.60 | 905.80 | 0.00 | - | 2 | 0 | 130.32% |
| GOOG220128P03550000 | 2021-12-31 10:38AM EST | 3,550.00 | 637.59 | 939.60 | 955.40 | 0.00 | - | 2 | 0 | 133.91% |
| GOOG220128P03600000 | 2021-12-29 12:37PM EST | 3,600.00 | 684.22 | 989.60 | 1,005.80 | 0.00 | - | - | 0 | 140.01% |
| GOOG220128P03650000 | 2021-12-29 12:36PM EST | 3,650.00 | 734.58 | 1,039.60 | 1,055.80 | 0.00 | - | - | 0 | 144.70% |
| GOOG220128P03700000 | 2021-12-31 10:35AM EST | 3,700.00 | 786.91 | 1,089.60 | 1,105.80 | 0.00 | - | 2 | 0 | 149.30% |
| GOOG220128P03800000 | 2021-12-31 10:35AM EST | 3,800.00 | 1,030.60 | 1,189.60 | 1,205.80 | 0.00 | - | 1 | 0 | 158.23% |
| GOOG220128P03900000 | 2021-12-28 2:50PM EST | 3,900.00 | 975.58 | 1,289.60 | 1,305.80 | 0.00 | - | - | 0 | 166.82% |
| GOOG220128P03950000 | 2022-01-03 10:00AM EST | 3,950.00 | 1,068.13 | 1,339.60 | 1,355.80 | 0.00 | - | 3 | 1 | 171.00% |
| GOOG220128P04000000 | 2021-12-28 2:00PM EST | 4,000.00 | 1,074.38 | 1,389.60 | 1,405.80 | 0.00 | - | - | 0 | 175.10% |
| GOOG220128P04050000 | 2022-01-03 10:00AM EST | 4,050.00 | 1,167.89 | 1,439.60 | 1,455.80 | 0.00 | - | 3 | 2 | 179.13% |
| GOOG220128P04200000 | 2021-12-28 2:50PM EST | 4,200.00 | 1,274.80 | 1,589.60 | 1,605.80 | 0.00 | - | - | 0 | 190.81% |
© 2022 Yahoo. All rights reserved.
