Australia markets close in 2 hours 26 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.09-2.15 (-1.21%)
At close: 04:00PM EDT
175.11 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240621C000050002024-06-18 2:47PM EDT5.00169.20168.35171.90-3.50-2.03%121,787.50%
GOOGL240621C000250002024-04-22 1:39PM EDT25.00132.080.000.000.00--00.00%
GOOGL240621C000350002024-03-19 3:37PM EDT35.00112.23120.15122.500.00-210.00%
GOOGL240621C000400002024-06-06 9:39AM EDT40.00136.60133.30136.150.00-101,138.28%
GOOGL240621C000450002024-05-31 2:42PM EDT45.00125.45128.75131.600.00-73726.56%
GOOGL240621C000500002024-06-07 1:48PM EDT50.00126.50123.55126.750.00-111646.88%
GOOGL240621C000550002024-06-13 1:07PM EDT55.00119.70118.30121.90-1.45-1.20%123506.25%
GOOGL240621C000560002024-03-27 10:48AM EDT56.0094.50116.10116.950.00-22350.00%
GOOGL240621C000570002024-06-07 3:50PM EDT57.00117.70116.30119.800.00-10966.99%
GOOGL240621C000580002023-11-16 10:30AM EDT58.0079.4575.6576.850.00-11180.00%
GOOGL240621C000590002024-02-09 11:15AM EDT59.0089.3076.7578.350.00-11190.00%
GOOGL240621C000600002024-06-14 3:32PM EDT60.00116.55113.30116.950.00-133525.00%
GOOGL240621C000610002024-04-02 10:01AM EDT61.0092.10104.10104.650.00-1380.00%
GOOGL240621C000620002023-07-26 2:11PM EDT62.0071.2568.8073.500.00-1560.00%
GOOGL240621C000625002024-06-07 3:50PM EDT62.50112.20110.80113.950.00-10851.17%
GOOGL240621C000630002024-06-05 9:30AM EDT63.00112.00110.35113.000.00-10781.05%
GOOGL240621C000640002023-03-20 10:57AM EDT64.0043.0042.5046.900.00-11610.00%
GOOGL240621C000650002024-06-07 1:49PM EDT65.00111.50108.85111.950.00-14635.16%
GOOGL240621C000660002024-05-29 1:03PM EDT66.00110.75107.75110.600.00-190528.13%
GOOGL240621C000670002024-04-26 1:23PM EDT67.00105.43107.75108.450.00-1126425.00%
GOOGL240621C000675002023-07-13 2:13PM EDT67.5059.6763.5068.500.00-1340.00%
GOOGL240621C000680002024-03-28 1:23PM EDT68.0083.56103.75105.150.00-5440.00%
GOOGL240621C000690002023-06-16 12:47PM EDT69.0060.2558.0063.000.00-16680.00%
GOOGL240621C000700002024-06-18 3:32PM EDT70.00104.70103.55106.60-2.81-2.61%112783.01%
GOOGL240621C000710002024-06-07 3:50PM EDT71.00103.70102.55105.400.00-610749.41%
GOOGL240621C000720002024-06-06 11:50AM EDT72.00104.25101.35104.600.00-100761.52%
GOOGL240621C000725002023-12-22 1:44PM EDT72.5071.0276.3579.400.00-1430.00%
GOOGL240621C000730002024-06-06 11:53AM EDT73.00103.20100.40103.050.00-80684.77%
GOOGL240621C000740002024-04-22 11:16AM EDT74.0081.000.000.000.00-400.00%
GOOGL240621C000750002024-06-18 11:15AM EDT75.00100.6598.70101.90-4.35-4.14%2075519.53%
GOOGL240621C000760002024-05-22 2:07PM EDT76.0099.9197.90100.200.00-40675.39%
GOOGL240621C000770002024-05-31 10:16AM EDT77.0094.7596.4599.650.00-10715.23%
GOOGL240621C000775002023-07-18 1:17PM EDT77.5051.2156.0558.500.00-66790.00%
GOOGL240621C000780002023-07-18 1:18PM EDT78.0050.8055.2058.350.00-481610.00%
GOOGL240621C000790002024-02-07 12:56PM EDT79.0068.0057.0558.700.00-11790.00%
GOOGL240621C000800002024-06-18 12:54PM EDT80.0094.9093.6096.85-0.91-0.95%220455.47%
GOOGL240621C000810002024-02-20 11:30AM EDT81.0061.1265.6569.500.00-433030.00%
GOOGL240621C000820002024-01-18 1:22PM EDT82.0063.4558.5061.750.00-40170.00%
GOOGL240621C000825002023-06-27 12:10PM EDT82.5041.8350.0554.950.00-1310.00%
GOOGL240621C000830002023-08-23 10:33AM EDT83.0055.1049.7554.050.00-1500.00%
GOOGL240621C000840002024-02-15 11:21AM EDT84.0059.9556.8560.250.00-12720.00%
GOOGL240621C000850002024-06-06 12:14PM EDT85.0091.4188.6091.200.00-28594.53%
GOOGL240621C000860002024-01-24 11:51AM EDT86.0065.5058.1061.200.00-41780.00%
GOOGL240621C000870002024-06-10 9:37AM EDT87.0087.8686.6089.700.00-2045371.88%
GOOGL240621C000875002024-06-07 3:50PM EDT87.5087.2085.8589.400.00-121348.44%
GOOGL240621C000880002024-03-20 11:01AM EDT88.0060.8265.7069.050.00-1750.00%
GOOGL240621C000890002023-11-20 12:58PM EDT89.0050.4851.5553.150.00-41130.00%
GOOGL240621C000900002024-06-14 10:43AM EDT90.0086.1583.1587.050.00-2269300.00%
GOOGL240621C000910002024-03-04 11:12AM EDT91.0044.2963.8065.700.00-23110.00%
GOOGL240621C000920002024-06-17 2:38PM EDT92.0085.9082.5085.000.00-1196485.74%
GOOGL240621C000925002024-06-10 9:30AM EDT92.5082.5581.8084.150.00-10144439.45%
GOOGL240621C000930002024-06-10 9:30AM EDT93.0082.0781.4583.800.00-10563460.94%
GOOGL240621C000940002024-06-03 12:47PM EDT94.0077.7080.5082.300.00-1104414.84%
GOOGL240621C000950002024-06-14 10:00AM EDT95.0081.2379.3581.350.00-5338397.66%
GOOGL240621C000960002024-04-16 11:25AM EDT96.0059.3578.4081.400.00-1418475.39%
GOOGL240621C000970002024-06-04 3:20PM EDT97.0075.8777.5079.750.00-5459433.59%
GOOGL240621C000975002024-06-12 10:54AM EDT97.5079.8076.8579.300.00-1397423.05%
GOOGL240621C000980002024-06-10 2:09PM EDT98.0076.1076.4578.350.00-1485389.84%
GOOGL240621C000990002024-06-06 9:38AM EDT99.0077.4475.5077.600.00-1155409.57%
GOOGL240621C001000002024-06-18 2:30PM EDT100.0074.3574.3576.30-1.07-1.42%451,606362.11%
GOOGL240621C001025002024-06-17 1:59PM EDT102.5075.5571.3574.350.00-1658353.13%
GOOGL240621C001050002024-06-18 3:34PM EDT105.0069.5069.5071.50-2.05-2.87%32,615365.04%
GOOGL240621C001075002024-06-17 11:14AM EDT107.5068.0065.7069.500.00-1728221.88%
GOOGL240621C001100002024-06-17 3:10PM EDT110.0067.6463.2067.150.00-383,339266.41%
GOOGL240621C001125002024-06-17 12:02PM EDT112.5063.4460.7064.500.00-5946203.13%
GOOGL240621C001150002024-06-18 3:54PM EDT115.0059.7458.2062.00-2.00-3.24%41,904193.75%
GOOGL240621C001175002024-06-18 3:54PM EDT117.5057.4055.7059.50-2.60-4.33%15,532184.38%
GOOGL240621C001200002024-06-18 3:09PM EDT120.0055.0553.2057.00-0.37-0.67%37,506175.00%
GOOGL240621C001225002024-06-17 1:32PM EDT122.5055.2551.5054.550.00-53,209270.51%
GOOGL240621C001250002024-06-18 1:53PM EDT125.0049.9049.7551.80-3.10-5.85%175,427281.45%
GOOGL240621C001275002024-06-18 3:57PM EDT127.5047.5046.5549.00-1.90-3.85%52,732211.52%
GOOGL240621C001300002024-06-18 3:00PM EDT130.0044.4444.4547.05-2.71-5.75%216,406252.15%
GOOGL240621C001325002024-06-18 2:45PM EDT132.5042.3340.7044.05-3.08-6.78%42,725288.57%
GOOGL240621C001350002024-06-18 3:54PM EDT135.0040.0539.8041.40-1.95-4.64%924,167213.87%
GOOGL240621C001375002024-06-17 2:44PM EDT137.5040.2636.5539.200.00-77,976180.08%
GOOGL240621C001400002024-06-18 3:22PM EDT140.0035.3134.2535.85-2.39-6.34%4012,816206.45%
GOOGL240621C001425002024-06-18 3:09PM EDT142.5032.2031.7533.75-2.97-8.44%64,791142.58%
GOOGL240621C001450002024-06-18 3:21PM EDT145.0029.8229.7031.85-2.68-8.25%615,946176.07%
GOOGL240621C001475002024-06-18 3:28PM EDT147.5027.7027.3028.55-3.16-10.24%409,305139.65%
GOOGL240621C001500002024-06-18 3:54PM EDT150.0025.0524.0526.10-2.48-9.01%428,196166.99%
GOOGL240621C001525002024-06-18 2:24PM EDT152.5021.9922.2523.60-2.96-11.86%8174,620117.19%
GOOGL240621C001550002024-06-18 3:48PM EDT155.0019.6819.4020.40-3.12-13.68%1309,381104.30%
GOOGL240621C001575002024-06-18 3:28PM EDT157.5017.2017.1019.40-2.75-13.78%459,205112.11%
GOOGL240621C001600002024-06-18 3:29PM EDT160.0014.6614.7515.85-2.91-16.56%11614,29675.39%
GOOGL240621C001625002024-06-18 2:27PM EDT162.5011.9512.3513.60-3.35-21.90%444,41974.90%
GOOGL240621C001650002024-06-18 3:49PM EDT165.009.718.5010.85-2.99-23.54%1616,69977.49%
GOOGL240621C001675002024-06-18 3:45PM EDT167.507.206.858.95-3.73-34.13%3093580.66%
GOOGL240621C001700002024-06-18 3:58PM EDT170.005.404.205.40-2.30-29.87%83425,36035.94%
GOOGL240621C001725002024-06-18 3:58PM EDT172.503.052.813.10-2.18-41.68%1,1032,65328.27%
GOOGL240621C001750002024-06-18 3:59PM EDT175.001.401.211.42-1.69-54.69%9,49915,10726.59%
GOOGL240621C001775002024-06-18 3:59PM EDT177.500.460.340.47-1.04-69.33%10,5127,94425.83%
GOOGL240621C001800002024-06-18 3:59PM EDT180.000.130.120.14-0.44-77.19%17,55537,19927.25%
GOOGL240621C001825002024-06-18 3:59PM EDT182.500.040.040.05-0.14-77.78%2,3257,14030.27%
GOOGL240621C001850002024-06-18 3:59PM EDT185.000.020.020.03-0.04-66.67%1,23615,77135.16%
GOOGL240621C001875002024-06-18 3:50PM EDT187.500.020.010.020.00-5562,39240.23%
GOOGL240621C001900002024-06-18 3:38PM EDT190.000.030.000.02+0.02+200.00%2499,06846.88%
GOOGL240621C001925002024-06-18 3:41PM EDT192.500.010.000.07-0.01-50.00%5243557.42%
GOOGL240621C001950002024-06-18 3:43PM EDT195.000.010.000.020.00-3886,07454.69%
GOOGL240621C001975002024-06-18 2:11PM EDT197.500.010.010.02-0.01-50.00%26229064.06%
GOOGL240621C002000002024-06-18 3:53PM EDT200.000.010.010.020.00-2209,98069.53%
GOOGL240621C002050002024-06-17 3:43PM EDT205.000.010.000.010.00-2972,31971.88%
GOOGL240621C002100002024-06-17 3:47PM EDT210.000.010.000.010.00-2245,08681.25%
GOOGL240621C002150002024-06-18 10:33AM EDT215.000.010.000.01-0.01-50.00%22,52893.75%
GOOGL240621C002200002024-06-18 11:21AM EDT220.000.010.000.010.00-73,719100.00%
GOOGL240621C002250002024-06-17 3:50PM EDT225.000.010.000.010.00-8013,460109.38%
GOOGL240621C002300002024-06-17 3:51PM EDT230.000.010.000.010.00-11,174118.75%
GOOGL240621C002350002024-06-04 11:52AM EDT235.000.010.000.050.00-601,956148.44%
GOOGL240621C002400002024-06-03 10:54AM EDT240.000.020.000.070.00-11,632163.28%
GOOGL240621C002450002024-05-22 11:00AM EDT245.000.020.000.070.00-1268172.66%
GOOGL240621C002500002024-06-06 3:51PM EDT250.000.020.000.070.00-7513181.25%
GOOGL240621C002550002024-06-03 11:56AM EDT255.000.010.000.070.00-891,709190.63%
GOOGL240621C002600002024-05-31 12:37PM EDT260.000.010.000.010.00-151,774168.75%
GOOGL240621C002650002024-06-06 3:30PM EDT265.000.010.000.010.00-85,621175.00%
GOOGL240621C002700002024-06-05 10:22AM EDT270.000.010.000.010.00-45115181.25%
GOOGL240621C002750002024-05-31 12:10PM EDT275.000.010.000.010.00-525187.50%
GOOGL240621C002800002024-06-05 9:59AM EDT280.000.010.000.010.00--10193.75%
GOOGL240621C002900002024-05-29 11:59AM EDT290.000.010.000.010.00--100206.25%
GOOGL240621C002950002024-06-17 9:30AM EDT295.000.010.000.010.00-1161212.50%
GOOGL240621C003000002024-06-14 9:50AM EDT300.000.010.000.010.00-1291218.75%
GOOGL240621C011200002022-07-05 2:22PM EDT1,120.001,233.000.000.000.00-2250.00%
GOOGL240621C012000002022-07-15 10:13AM EDT1,200.001,173.550.000.000.00-11850.00%
GOOGL240621C012500002022-06-21 1:40PM EDT1,250.001,133.680.000.000.00--150.00%
GOOGL240621C012800002022-06-23 2:50PM EDT1,280.001,092.160.000.000.00--050.00%
GOOGL240621C013000002022-06-21 10:41AM EDT1,300.001,085.300.000.000.00--050.00%
GOOGL240621C013500002022-06-21 10:40AM EDT1,350.001,048.600.000.000.00-2050.00%
GOOGL240621C014000002022-06-17 12:06PM EDT1,400.00911.460.000.000.00-2050.00%
GOOGL240621C014500002022-06-21 9:56AM EDT1,450.00956.940.000.000.00-2050.00%
GOOGL240621C015000002022-07-06 2:51PM EDT1,500.00979.010.000.000.00-1150.00%
GOOGL240621C015500002022-06-21 12:55PM EDT1,550.00907.230.000.000.00-4050.00%
GOOGL240621C016000002022-06-21 10:38AM EDT1,600.00866.210.000.000.00--050.00%
GOOGL240621C016500002022-06-17 12:09PM EDT1,650.00739.240.000.000.00-2050.00%
GOOGL240621C016600002022-06-30 10:46AM EDT1,660.00750.450.000.000.00--150.00%
GOOGL240621C017000002022-07-13 2:26PM EDT1,700.00793.280.000.000.00-1250.00%
GOOGL240621C017500002022-06-17 1:51PM EDT1,750.00699.190.000.000.00-2150.00%
GOOGL240621C018000002022-06-21 10:26AM EDT1,800.00729.500.000.000.00--350.00%
GOOGL240621C018500002022-07-11 12:54PM EDT1,850.00764.450.000.000.00--150.00%
GOOGL240621C018600002022-06-30 10:10AM EDT1,860.00610.360.000.000.00--150.00%
GOOGL240621C019000002022-07-15 3:49PM EDT1,900.00649.810.000.000.00-81350.00%
GOOGL240621C019200002022-07-11 1:51PM EDT1,920.00720.750.000.000.00--350.00%
GOOGL240621C019500002022-07-15 3:49PM EDT1,950.00619.360.000.000.00-8950.00%
GOOGL240621C019800002022-06-23 1:46PM EDT1,980.00592.020.000.000.00--150.00%
GOOGL240621C020000002022-07-15 2:51PM EDT2,000.00595.000.000.000.00-61150.00%
GOOGL240621C020500002022-07-14 2:34PM EDT2,050.00555.740.000.000.00-1150.00%
GOOGL240621C021000002022-07-13 11:31AM EDT2,100.00560.000.000.000.00-2650.00%
GOOGL240621C021500002022-07-12 2:29PM EDT2,150.00568.410.000.000.00-1350.00%
GOOGL240621C022000002022-07-15 10:13AM EDT2,200.00493.550.000.000.00-1550.00%
GOOGL240621C022500002022-07-13 3:25PM EDT2,250.00470.000.000.000.00-1750.00%
GOOGL240621C023000002022-07-15 11:46AM EDT2,300.00445.500.000.000.00-51250.00%
GOOGL240621C023500002022-07-14 10:30AM EDT2,350.00390.000.000.000.00-11250.00%
GOOGL240621C024000002022-07-15 1:40PM EDT2,400.00396.000.000.000.00-3750.00%
GOOGL240621C024500002022-07-11 10:26AM EDT2,450.00439.720.000.000.00-2450.00%
GOOGL240621C025000002022-07-13 2:20PM EDT2,500.00356.410.000.000.00-1650.00%
GOOGL240621C026000002022-07-14 10:33AM EDT2,600.00293.600.000.000.00-3550.00%
GOOGL240621C026500002022-07-15 10:11AM EDT2,650.00302.000.000.000.00-1250.00%
GOOGL240621C027000002022-06-23 12:29PM EDT2,700.00286.640.000.000.00--3250.00%
GOOGL240621C028000002022-07-13 3:45PM EDT2,800.00250.000.000.000.00-1450.00%
GOOGL240621C029500002022-06-22 11:45AM EDT2,950.00226.220.000.000.00--650.00%
GOOGL240621C030000002022-07-15 3:53PM EDT3,000.00193.000.000.000.00-41450.00%
GOOGL240621C030500002022-07-14 1:40PM EDT3,050.00178.680.000.000.00-1250.00%
GOOGL240621C031000002022-07-15 3:46PM EDT3,100.00174.000.000.000.00-14150.00%
GOOGL240621C031500002022-07-15 12:49PM EDT3,150.00164.000.000.000.00-1650.00%
GOOGL240621C032000002022-07-15 3:11PM EDT3,200.00152.180.000.000.00-2450.00%
GOOGL240621C032500002022-07-08 1:53PM EDT3,250.00200.000.000.000.00-1450.00%
GOOGL240621C033000002022-07-01 2:38PM EDT3,300.00111.340.000.000.00-1650.00%
GOOGL240621C034000002022-07-15 2:45PM EDT3,400.00121.400.000.000.00-23450.00%
GOOGL240621C035000002022-07-14 3:39PM EDT3,500.00105.500.000.000.00-54150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240621P000050002024-06-10 3:47PM EDT5.000.010.000.010.00-20781,500.00%
GOOGL240621P000100002024-06-18 9:37AM EDT10.000.010.000.470.00-37501,768.75%
GOOGL240621P000400002024-01-31 1:34PM EDT40.000.010.000.000.00-179950.00%
GOOGL240621P000450002024-02-07 11:55AM EDT45.000.020.000.040.00-12,164625.00%
GOOGL240621P000500002024-06-06 3:09PM EDT50.000.010.000.010.00-121,757512.50%
GOOGL240621P000550002024-03-05 12:23PM EDT55.000.020.000.020.00-27,078506.25%
GOOGL240621P000560002024-01-08 4:13PM EDT56.000.050.000.040.00-81,027531.25%
GOOGL240621P000570002024-04-22 3:36PM EDT57.000.020.000.000.00-1050.00%
GOOGL240621P000580002024-02-14 3:20PM EDT58.000.020.000.040.00-141,161512.50%
GOOGL240621P000590002024-01-08 12:52PM EDT59.000.070.010.050.00-11,422525.00%
GOOGL240621P000600002024-04-04 11:21AM EDT60.000.030.000.030.00-1001,732487.50%
GOOGL240621P000610002024-01-16 12:54PM EDT61.000.050.000.190.00-11,024576.56%
GOOGL240621P000620002024-02-13 11:12AM EDT62.000.020.000.050.00-6946493.75%
GOOGL240621P000625002023-11-29 4:54PM EDT62.500.140.080.100.00-11693560.94%
GOOGL240621P000630002023-12-19 2:57PM EDT63.000.100.050.080.00-2375535.94%
GOOGL240621P000640002024-01-08 2:24PM EDT64.000.100.010.060.00-6400495.31%
GOOGL240621P000650002024-06-05 3:02PM EDT65.000.010.000.410.00-204,099599.22%
GOOGL240621P000660002024-05-16 10:12AM EDT66.000.020.000.050.00-284,039465.63%
GOOGL240621P000670002024-04-09 2:36PM EDT67.000.020.000.020.00-1904425.00%
GOOGL240621P000675002024-03-04 10:52AM EDT67.500.040.000.050.00-22,083456.25%
GOOGL240621P000680002024-02-27 3:42PM EDT68.000.050.002.090.00-13475746.88%
GOOGL240621P000690002024-02-26 3:25PM EDT69.000.060.000.060.00-13,254453.13%
GOOGL240621P000700002024-06-12 10:28AM EDT70.000.020.000.010.00-16,504387.50%
GOOGL240621P000710002024-01-25 11:15AM EDT71.000.090.020.060.00-32,232453.13%
GOOGL240621P000720002024-04-19 10:55AM EDT72.000.030.000.150.00-1652477.34%
GOOGL240621P000725002024-01-30 2:57PM EDT72.500.070.030.070.00-20836453.13%
GOOGL240621P000730002024-02-26 3:24PM EDT73.000.060.000.070.00-11,256434.38%
GOOGL240621P000740002024-01-24 10:30AM EDT74.000.100.030.070.00-61,413443.75%
GOOGL240621P000750002024-06-18 3:34PM EDT75.000.010.000.010.00-23,827350.00%
GOOGL240621P000760002024-06-18 3:34PM EDT76.000.020.040.07-0.03-60.00%21,159434.38%
GOOGL240621P000770002024-02-26 3:33PM EDT77.000.080.000.080.00-1631414.06%
GOOGL240621P000775002024-02-05 4:47PM EDT77.500.090.100.130.00-16653463.28%
GOOGL240621P000780002024-05-16 12:07PM EDT78.000.010.000.020.00-5566356.25%
GOOGL240621P000790002024-03-26 11:40AM EDT79.000.050.000.120.00-11,283420.31%
GOOGL240621P000800002024-06-05 10:36AM EDT80.000.020.000.070.00-22,819390.63%
GOOGL240621P000810002024-05-02 1:51PM EDT81.000.050.000.040.00-1675365.63%
GOOGL240621P000820002024-04-25 9:43AM EDT82.000.050.000.230.00-502,496433.59%
GOOGL240621P000825002024-05-29 9:44AM EDT82.500.010.000.070.00-21,083376.56%
GOOGL240621P000830002024-05-17 3:30PM EDT83.000.010.000.010.00-4798312.50%
GOOGL240621P000840002024-05-30 12:51PM EDT84.000.020.000.010.00-8927312.50%
GOOGL240621P000850002024-05-30 12:51PM EDT85.000.030.000.010.00-84,398300.00%
GOOGL240621P000860002024-05-15 11:24AM EDT86.000.020.000.020.00-1885318.75%
GOOGL240621P000870002024-04-26 10:29AM EDT87.000.030.000.040.00-1306,503331.25%
GOOGL240621P000875002024-04-26 10:27AM EDT87.500.030.000.040.00-350677331.25%
GOOGL240621P000880002024-04-26 9:54AM EDT88.000.040.000.040.00-1,2251,544328.13%
GOOGL240621P000890002024-05-16 3:28PM EDT89.000.020.000.020.00-4920303.13%
GOOGL240621P000900002024-05-29 1:57PM EDT90.000.010.000.010.00-12113,094281.25%
GOOGL240621P000910002024-05-10 3:18PM EDT91.000.030.000.020.00-1,4002,100293.75%
GOOGL240621P000920002024-05-28 2:59PM EDT92.000.030.000.070.00-41790325.00%
GOOGL240621P000925002024-05-22 3:47PM EDT92.500.010.000.070.00-41,769321.88%
GOOGL240621P000930002024-05-24 1:48PM EDT93.000.010.000.070.00-5985320.31%
GOOGL240621P000940002024-05-31 12:35PM EDT94.000.010.000.010.00-11,472262.50%
GOOGL240621P000950002024-06-18 3:34PM EDT95.000.010.000.010.00-311,749262.50%
GOOGL240621P000960002024-03-21 12:27PM EDT96.000.140.090.150.00-71,471351.56%
GOOGL240621P000970002024-06-04 12:29PM EDT97.000.010.000.070.00-11,611300.00%
GOOGL240621P000975002024-04-15 2:37PM EDT97.500.120.000.040.00-41,740281.25%
GOOGL240621P000980002024-05-02 10:14AM EDT98.000.050.000.040.00-251,191278.13%
GOOGL240621P000990002024-05-02 10:13AM EDT99.000.050.000.040.00-501,487275.00%
GOOGL240621P001000002024-06-17 9:48AM EDT100.000.010.000.010.00-116,361237.50%
GOOGL240621P001025002024-06-07 11:52AM EDT102.500.010.000.050.00-94,081265.63%
GOOGL240621P001050002024-06-13 10:29AM EDT105.000.010.000.010.00-13,632218.75%
GOOGL240621P001075002024-06-12 10:14AM EDT107.500.010.000.010.00-24,482212.50%
GOOGL240621P001100002024-06-14 3:00PM EDT110.000.010.000.010.00-112,074200.00%
GOOGL240621P001125002024-06-03 10:44AM EDT112.500.010.000.05-0.01-50.00%74,680221.88%
GOOGL240621P001150002024-06-10 10:08AM EDT115.000.010.001.310.00-25,684335.74%
GOOGL240621P001175002024-06-17 9:54AM EDT117.500.010.000.010.00-107,526175.00%
GOOGL240621P001200002024-06-17 2:27PM EDT120.000.010.000.010.00-1115,448162.50%
GOOGL240621P001225002024-06-14 2:59PM EDT122.500.010.001.910.00-36,940317.19%
GOOGL240621P001250002024-06-17 10:17AM EDT125.000.010.001.460.00-310,238285.25%
GOOGL240621P001275002024-06-12 10:25AM EDT127.500.020.000.850.00-156,296243.56%
GOOGL240621P001300002024-06-17 1:43PM EDT130.000.010.000.010.00-614,627131.25%
GOOGL240621P001325002024-06-14 12:23PM EDT132.500.020.001.190.00-44,362233.79%
GOOGL240621P001350002024-06-17 2:10PM EDT135.000.010.000.050.00-1818,168136.72%
GOOGL240621P001375002024-06-17 9:49AM EDT137.500.010.000.250.00-255,579157.42%
GOOGL240621P001400002024-06-17 2:51PM EDT140.000.010.000.010.00-33416,839100.00%
GOOGL240621P001425002024-06-18 2:04PM EDT142.500.010.000.01-0.01-50.00%104,57193.75%
GOOGL240621P001450002024-06-18 1:23PM EDT145.000.010.000.020.00-115,47592.19%
GOOGL240621P001475002024-06-18 11:08AM EDT147.500.010.000.010.00-32,88178.13%
GOOGL240621P001500002024-06-18 3:27PM EDT150.000.010.010.020.00-719,32981.25%
GOOGL240621P001525002024-06-18 3:47PM EDT152.500.020.010.030.00-674,60475.78%
GOOGL240621P001550002024-06-18 3:10PM EDT155.000.010.010.02-0.02-66.67%195,38965.63%
GOOGL240621P001575002024-06-18 2:33PM EDT157.500.010.010.02-0.01-50.00%94,33557.81%
GOOGL240621P001600002024-06-18 3:28PM EDT160.000.020.010.030.00-6114,89551.56%
GOOGL240621P001625002024-06-18 3:49PM EDT162.500.020.020.060.00-1432,46551.37%
GOOGL240621P001650002024-06-18 3:56PM EDT165.000.020.020.12-0.02-50.00%1,0968,37948.05%
GOOGL240621P001675002024-06-18 3:54PM EDT167.500.050.040.060.00-2962,10833.20%
GOOGL240621P001700002024-06-18 3:59PM EDT170.000.130.100.13+0.04+44.44%1,58524,69828.32%
GOOGL240621P001725002024-06-18 3:58PM EDT172.500.380.380.43+0.14+58.33%2,7255,33826.27%
GOOGL240621P001750002024-06-18 3:58PM EDT175.001.190.971.43+0.55+85.94%4,97611,02728.52%
GOOGL240621P001775002024-06-18 3:56PM EDT177.502.772.603.25+1.19+75.32%1,0302,61534.45%
GOOGL240621P001800002024-06-18 2:35PM EDT180.005.753.806.25+2.94+104.63%8275061.35%
GOOGL240621P001825002024-06-18 3:22PM EDT182.507.807.058.25+2.70+52.94%6534162.60%
GOOGL240621P001850002024-06-17 2:58PM EDT185.007.679.5510.650.00-73771.68%
GOOGL240621P001875002024-06-18 1:19PM EDT187.5012.4711.2013.45+1.64+15.14%207692.72%
GOOGL240621P001900002024-06-13 2:16PM EDT190.0013.5513.9516.100.00-1204461.13%
GOOGL240621P001925002024-06-17 2:03PM EDT192.5014.2716.1018.750.00-28051.56%
GOOGL240621P001950002024-06-10 2:39PM EDT195.0019.8018.1521.000.00-3462127.10%
GOOGL240621P002000002024-06-18 1:09PM EDT200.0024.9224.4525.85+0.65+2.68%89103.52%
GOOGL240621P002050002024-06-13 2:24PM EDT205.0028.3528.5031.250.00-130175.49%
GOOGL240621P002100002024-06-13 3:48PM EDT210.0034.2933.4036.400.00-90199.61%
GOOGL240621P002150002023-01-31 2:49PM EDT215.00117.30121.45124.350.00-201,922.44%
GOOGL240621P002200002024-05-16 9:48AM EDT220.0046.3941.9043.500.00-500.00%
GOOGL240621P002250002023-05-15 10:35AM EDT225.00107.20100.05103.450.00-501,311.21%
GOOGL240621P002300002024-03-15 9:46AM EDT230.0087.1771.8072.750.00--0659.08%
GOOGL240621P002350002024-03-14 10:00AM EDT235.0093.7376.9077.700.00-30680.62%
GOOGL240621P002550002024-03-21 9:46AM EDT255.00105.0898.85102.800.00--0829.59%
GOOGL240621P002600002024-03-18 9:45AM EDT260.00107.94104.20104.850.00-30820.85%
GOOGL240621P002650002024-02-26 10:30AM EDT265.00122.64113.90117.500.00-10962.65%
GOOGL240621P003000002024-06-14 3:58PM EDT300.00123.38123.75126.750.00---341.21%
GOOGL240621P011200002022-07-06 2:37PM EDT1,120.0030.500.000.000.00-100.00%
GOOGL240621P011400002022-07-13 9:30AM EDT1,140.0037.020.000.000.00-190.00%
GOOGL240621P011600002022-07-13 3:55PM EDT1,160.0035.500.000.000.00-180.00%
GOOGL240621P011800002022-07-08 12:13PM EDT1,180.0034.610.000.000.00-110.00%
GOOGL240621P012000002022-07-13 2:03PM EDT1,200.0045.000.000.000.00-140.00%
GOOGL240621P012200002022-07-13 2:01PM EDT1,220.0047.000.000.000.00-110.00%
GOOGL240621P014000002022-07-15 2:19PM EDT1,400.0072.000.000.000.00-1150.00%
GOOGL240621P014600002022-07-06 9:41AM EDT1,460.0086.250.000.000.00--10.00%
GOOGL240621P014800002022-07-06 9:41AM EDT1,480.0089.750.000.000.00--20.00%
GOOGL240621P015000002022-07-07 12:18PM EDT1,500.0083.030.000.000.00--20.00%
GOOGL240621P015200002022-07-07 12:18PM EDT1,520.0086.470.000.000.00--10.00%
GOOGL240621P015400002022-07-07 12:18PM EDT1,540.0089.970.000.000.00--10.00%
GOOGL240621P015500002022-07-07 12:18PM EDT1,550.0092.040.000.000.00--10.00%
GOOGL240621P016000002022-07-05 3:06PM EDT1,600.00117.370.000.000.00-110.00%
GOOGL240621P017000002022-06-17 3:59PM EDT1,700.00155.000.000.000.00-110.00%
GOOGL240621P018000002022-07-15 9:42AM EDT1,800.00164.430.000.000.00-100.00%
GOOGL240621P018500002022-06-28 11:41AM EDT1,850.00178.500.000.000.00-440.00%
GOOGL240621P018600002022-07-07 3:50PM EDT1,860.00161.900.000.000.00-100.00%
GOOGL240621P018800002022-07-05 2:44PM EDT1,880.00192.040.000.000.00-100.00%
GOOGL240621P019000002022-07-15 11:36AM EDT1,900.00193.450.000.000.00-210.00%
GOOGL240621P019500002022-07-15 2:57PM EDT1,950.00214.830.000.000.00-120.00%
GOOGL240621P019800002022-07-15 9:43AM EDT1,980.00224.400.000.000.00-230.00%
GOOGL240621P020000002022-07-15 3:58PM EDT2,000.00232.700.000.000.00-1341280.00%
GOOGL240621P021000002022-07-13 3:46PM EDT2,100.00277.030.000.000.00-240.00%
GOOGL240621P021500002022-07-05 1:00PM EDT2,150.00312.900.000.000.00-220.00%
GOOGL240621P022000002022-07-12 1:28PM EDT2,200.00297.280.000.000.00-150.00%
GOOGL240621P022500002022-07-14 2:22PM EDT2,250.00351.950.000.000.00-120.00%
GOOGL240621P023000002022-07-14 2:22PM EDT2,300.00377.250.000.000.00-190.00%
GOOGL240621P024000002022-06-24 9:41AM EDT2,400.00395.010.000.000.00-430.00%
GOOGL240621P025000002022-06-30 9:50AM EDT2,500.00514.580.000.000.00-130.00%
GOOGL240621P026000002022-06-30 9:52AM EDT2,600.00585.800.000.000.00--10.00%
GOOGL240621P029000002022-06-28 2:17PM EDT2,900.00744.330.000.000.00-200.00%
GOOGL240621P030000002022-06-30 9:30AM EDT3,000.00850.000.000.000.00--10.00%