Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00005000 | 2024-05-30 12:31PM EDT | 5.00 | 167.80 | 165.30 | 169.30 | 0.00 | - | 1 | 8 | 1,130.86% |
| GOOGL240621C00025000 | 2024-04-22 1:39PM EDT | 25.00 | 132.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240621C00035000 | 2024-03-19 3:37PM EDT | 35.00 | 112.23 | 120.15 | 122.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240621C00040000 | 2024-04-26 9:33AM EDT | 40.00 | 132.25 | 133.95 | 135.45 | 0.00 | - | 1 | 159 | 417.24% |
| GOOGL240621C00045000 | 2024-05-31 2:42PM EDT | 45.00 | 125.45 | 125.30 | 129.30 | -5.75 | -4.38% | 7 | 40 | 367.48% |
| GOOGL240621C00050000 | 2024-05-31 1:08PM EDT | 50.00 | 120.20 | 120.30 | 124.35 | -2.91 | -2.36% | 1 | 177 | 342.19% |
| GOOGL240621C00055000 | 2024-05-31 9:54AM EDT | 55.00 | 117.38 | 115.30 | 119.35 | +3.23 | +2.83% | 19 | 230 | 317.53% |
| GOOGL240621C00056000 | 2024-03-27 10:48AM EDT | 56.00 | 94.50 | 116.10 | 116.95 | 0.00 | - | 2 | 235 | 168.75% |
| GOOGL240621C00057000 | 2023-03-15 12:03PM EDT | 57.00 | 42.65 | 53.25 | 56.80 | 0.00 | - | 2 | 77 | 0.00% |
| GOOGL240621C00058000 | 2023-11-16 10:30AM EDT | 58.00 | 79.45 | 75.65 | 76.85 | 0.00 | - | 1 | 118 | 0.00% |
| GOOGL240621C00059000 | 2024-02-09 11:15AM EDT | 59.00 | 89.30 | 76.75 | 78.35 | 0.00 | - | 1 | 119 | 0.00% |
| GOOGL240621C00060000 | 2024-05-30 9:45AM EDT | 60.00 | 114.75 | 110.20 | 114.35 | 0.00 | - | 1 | 484 | 295.22% |
| GOOGL240621C00061000 | 2024-04-02 10:01AM EDT | 61.00 | 92.10 | 104.10 | 104.65 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL240621C00062000 | 2023-07-26 2:11PM EDT | 62.00 | 71.25 | 68.80 | 73.50 | 0.00 | - | 1 | 56 | 0.00% |
| GOOGL240621C00062500 | 2023-06-20 2:51PM EDT | 62.50 | 62.50 | 58.00 | 63.00 | 0.00 | - | 1 | 64 | 0.00% |
| GOOGL240621C00063000 | 2023-08-08 10:27AM EDT | 63.00 | 71.00 | 73.50 | 75.80 | 0.00 | - | 1 | 85 | 0.00% |
| GOOGL240621C00064000 | 2023-03-20 10:57AM EDT | 64.00 | 43.00 | 42.50 | 46.90 | 0.00 | - | 1 | 161 | 0.00% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 65.00 | 93.95 | 106.65 | 107.35 | 0.00 | - | 1 | 78 | 0.00% |
| GOOGL240621C00066000 | 2024-05-29 1:03PM EDT | 66.00 | 110.75 | 104.10 | 108.35 | 0.00 | - | 19 | 59 | 271.00% |
| GOOGL240621C00067000 | 2024-04-26 1:23PM EDT | 67.00 | 105.43 | 107.75 | 108.45 | 0.00 | - | 1 | 126 | 289.75% |
| GOOGL240621C00067500 | 2023-07-13 2:13PM EDT | 67.50 | 59.67 | 63.50 | 68.50 | 0.00 | - | 1 | 34 | 0.00% |
| GOOGL240621C00068000 | 2024-03-28 1:23PM EDT | 68.00 | 83.56 | 103.75 | 105.15 | 0.00 | - | 5 | 44 | 213.87% |
| GOOGL240621C00069000 | 2023-06-16 12:47PM EDT | 69.00 | 60.25 | 58.00 | 63.00 | 0.00 | - | 16 | 68 | 0.00% |
| GOOGL240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 106.40 | 100.25 | 104.35 | 0.00 | - | 20 | 485 | 256.10% |
| GOOGL240621C00071000 | 2024-05-22 2:09PM EDT | 71.00 | 104.86 | 99.40 | 103.35 | 0.00 | - | 60 | 305 | 252.54% |
| GOOGL240621C00072000 | 2024-05-22 2:09PM EDT | 72.00 | 103.89 | 98.00 | 102.35 | 0.00 | - | 1 | 233 | 248.97% |
| GOOGL240621C00072500 | 2023-12-22 1:44PM EDT | 72.50 | 71.02 | 76.35 | 79.40 | 0.00 | - | 1 | 43 | 0.00% |
| GOOGL240621C00073000 | 2024-02-20 12:21PM EDT | 73.00 | 70.30 | 73.95 | 77.35 | 0.00 | - | 8 | 35 | 0.00% |
| GOOGL240621C00074000 | 2024-04-22 11:16AM EDT | 74.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240621C00075000 | 2024-05-16 10:39AM EDT | 75.00 | 99.62 | 95.40 | 99.30 | 0.00 | - | 8 | 301 | 237.21% |
| GOOGL240621C00076000 | 2024-05-22 2:07PM EDT | 76.00 | 99.91 | 94.00 | 98.30 | 0.00 | - | 4 | 91 | 233.89% |
| GOOGL240621C00077000 | 2024-05-31 10:16AM EDT | 77.00 | 94.75 | 93.40 | 97.30 | -2.75 | -2.82% | 1 | 384 | 230.62% |
| GOOGL240621C00077500 | 2023-07-18 1:17PM EDT | 77.50 | 51.21 | 56.05 | 58.50 | 0.00 | - | 66 | 79 | 0.00% |
| GOOGL240621C00078000 | 2023-07-18 1:18PM EDT | 78.00 | 50.80 | 55.20 | 58.35 | 0.00 | - | 48 | 161 | 0.00% |
| GOOGL240621C00079000 | 2024-02-07 12:56PM EDT | 79.00 | 68.00 | 57.05 | 58.70 | 0.00 | - | 1 | 179 | 0.00% |
| GOOGL240621C00080000 | 2024-05-23 2:26PM EDT | 80.00 | 94.00 | 90.05 | 94.30 | 0.00 | - | 5 | 551 | 221.05% |
| GOOGL240621C00081000 | 2024-02-20 11:30AM EDT | 81.00 | 61.12 | 65.65 | 69.50 | 0.00 | - | 43 | 303 | 0.00% |
| GOOGL240621C00082000 | 2024-01-18 1:22PM EDT | 82.00 | 63.45 | 58.50 | 61.75 | 0.00 | - | 40 | 17 | 0.00% |
| GOOGL240621C00082500 | 2023-06-27 12:10PM EDT | 82.50 | 41.83 | 50.05 | 54.95 | 0.00 | - | 1 | 31 | 0.00% |
| GOOGL240621C00083000 | 2023-08-23 10:33AM EDT | 83.00 | 55.10 | 49.75 | 54.05 | 0.00 | - | 1 | 50 | 0.00% |
| GOOGL240621C00084000 | 2024-02-15 11:21AM EDT | 84.00 | 59.95 | 56.85 | 60.25 | 0.00 | - | 1 | 272 | 0.00% |
| GOOGL240621C00085000 | 2024-05-22 3:19PM EDT | 85.00 | 91.00 | 85.00 | 89.30 | 0.00 | - | 225 | 294 | 205.91% |
| GOOGL240621C00086000 | 2024-01-24 11:51AM EDT | 86.00 | 65.50 | 58.10 | 61.20 | 0.00 | - | 4 | 178 | 0.00% |
| GOOGL240621C00087000 | 2024-05-28 12:01PM EDT | 87.00 | 89.78 | 83.05 | 87.30 | 0.00 | - | 1 | 210 | 200.10% |
| GOOGL240621C00087500 | 2024-03-26 11:34AM EDT | 87.50 | 64.75 | 67.35 | 70.75 | 0.00 | - | 1 | 179 | 0.00% |
| GOOGL240621C00088000 | 2024-03-20 11:01AM EDT | 88.00 | 60.82 | 65.70 | 69.05 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL240621C00089000 | 2023-11-20 12:58PM EDT | 89.00 | 50.48 | 51.55 | 53.15 | 0.00 | - | 4 | 113 | 0.00% |
| GOOGL240621C00090000 | 2024-05-31 2:03PM EDT | 90.00 | 80.48 | 80.05 | 84.40 | -5.92 | -6.85% | 1 | 749 | 194.09% |
| GOOGL240621C00091000 | 2024-03-04 11:12AM EDT | 91.00 | 44.29 | 63.80 | 65.70 | 0.00 | - | 2 | 311 | 0.00% |
| GOOGL240621C00092000 | 2024-05-31 11:41AM EDT | 92.00 | 78.20 | 78.05 | 82.40 | -6.15 | -7.29% | 1 | 387 | 188.57% |
| GOOGL240621C00092500 | 2024-04-16 9:47AM EDT | 92.50 | 62.40 | 79.25 | 83.25 | 0.00 | - | 5 | 157 | 170.07% |
| GOOGL240621C00093000 | 2024-04-01 9:30AM EDT | 93.00 | 58.81 | 0.00 | 0.00 | 0.00 | - | 10 | 612 | 0.00% |
| GOOGL240621C00094000 | 2024-05-30 10:51AM EDT | 94.00 | 79.30 | 76.05 | 80.40 | 0.00 | - | 3 | 155 | 183.11% |
| GOOGL240621C00095000 | 2024-05-15 3:57PM EDT | 95.00 | 78.00 | 75.10 | 79.40 | 0.00 | - | 2 | 739 | 180.44% |
| GOOGL240621C00096000 | 2024-04-16 11:25AM EDT | 96.00 | 59.35 | 78.40 | 81.40 | 0.00 | - | 1 | 418 | 207.64% |
| GOOGL240621C00097000 | 2024-05-31 3:26PM EDT | 97.00 | 75.00 | 73.20 | 77.35 | +3.75 | +5.26% | 2 | 476 | 174.02% |
| GOOGL240621C00097500 | 2024-05-02 9:30AM EDT | 97.50 | 67.69 | 72.90 | 76.85 | 0.00 | - | 1 | 441 | 172.75% |
| GOOGL240621C00098000 | 2024-05-02 2:05PM EDT | 98.00 | 68.04 | 72.40 | 76.35 | 0.00 | - | 6 | 559 | 171.44% |
| GOOGL240621C00099000 | 2024-05-20 10:24AM EDT | 99.00 | 80.00 | 71.40 | 75.35 | 0.00 | - | 1 | 183 | 168.90% |
| GOOGL240621C00100000 | 2024-05-28 3:58PM EDT | 100.00 | 70.40 | 70.05 | 74.35 | -6.03 | -7.89% | 1 | 2,005 | 166.36% |
| GOOGL240621C00102500 | 2024-05-28 3:32PM EDT | 102.50 | 73.50 | 67.60 | 71.95 | 0.00 | - | 211 | 857 | 162.23% |
| GOOGL240621C00105000 | 2024-05-31 2:27PM EDT | 105.00 | 65.39 | 65.30 | 69.45 | -6.21 | -8.67% | 4 | 3,038 | 156.05% |
| GOOGL240621C00107500 | 2024-05-31 1:19PM EDT | 107.50 | 63.05 | 62.80 | 66.95 | -6.89 | -9.85% | 2 | 925 | 150.05% |
| GOOGL240621C00110000 | 2024-05-31 11:51AM EDT | 110.00 | 60.16 | 60.30 | 64.40 | -2.85 | -4.52% | 2 | 3,429 | 143.16% |
| GOOGL240621C00112500 | 2024-05-30 12:29PM EDT | 112.50 | 60.96 | 58.00 | 61.90 | 0.00 | - | 20 | 1,151 | 137.40% |
| GOOGL240621C00115000 | 2024-05-30 2:54PM EDT | 115.00 | 55.24 | 55.50 | 59.50 | -2.36 | -4.10% | 2 | 1,983 | 133.55% |
| GOOGL240621C00117500 | 2024-05-31 1:52PM EDT | 117.50 | 53.09 | 53.00 | 57.00 | -5.76 | -9.79% | 2 | 5,589 | 127.93% |
| GOOGL240621C00120000 | 2024-05-31 10:51AM EDT | 120.00 | 50.65 | 50.15 | 54.45 | -2.43 | -4.58% | 5 | 8,206 | 121.53% |
| GOOGL240621C00122500 | 2024-05-31 1:51PM EDT | 122.50 | 48.03 | 48.00 | 51.95 | -6.31 | -11.61% | 1 | 3,225 | 116.14% |
| GOOGL240621C00125000 | 2024-05-31 11:29AM EDT | 125.00 | 45.42 | 45.50 | 49.55 | -2.67 | -5.55% | 100 | 6,015 | 52.34% |
| GOOGL240621C00127500 | 2024-05-23 11:12AM EDT | 127.50 | 48.82 | 43.00 | 47.05 | 0.00 | - | 1 | 2,739 | 107.08% |
| GOOGL240621C00130000 | 2024-05-31 1:58PM EDT | 130.00 | 40.69 | 40.50 | 44.50 | -2.83 | -6.50% | 2 | 6,810 | 101.12% |
| GOOGL240621C00132500 | 2024-05-30 10:34AM EDT | 132.50 | 40.79 | 38.00 | 42.10 | 0.00 | - | 1 | 2,961 | 97.36% |
| GOOGL240621C00135000 | 2024-05-31 3:54PM EDT | 135.00 | 37.75 | 35.50 | 39.60 | -0.65 | -1.69% | 34 | 4,310 | 92.24% |
| GOOGL240621C00137500 | 2024-05-31 2:45PM EDT | 137.50 | 33.56 | 33.00 | 37.05 | -2.45 | -6.80% | 3 | 8,006 | 86.50% |
| GOOGL240621C00140000 | 2024-05-31 3:19PM EDT | 140.00 | 31.73 | 32.10 | 34.65 | -0.89 | -2.73% | 9 | 13,232 | 64.18% |
| GOOGL240621C00142500 | 2024-05-31 3:15PM EDT | 142.50 | 29.15 | 28.10 | 32.10 | -0.85 | -2.83% | 5 | 4,980 | 77.10% |
| GOOGL240621C00145000 | 2024-05-31 2:05PM EDT | 145.00 | 26.06 | 25.50 | 29.70 | -2.63 | -9.17% | 88 | 6,533 | 73.24% |
| GOOGL240621C00147500 | 2024-05-31 11:12AM EDT | 147.50 | 23.34 | 23.15 | 27.25 | -2.44 | -9.46% | 17 | 9,646 | 68.77% |
| GOOGL240621C00150000 | 2024-05-31 3:40PM EDT | 150.00 | 22.40 | 20.60 | 24.65 | -0.33 | -1.45% | 30 | 8,680 | 62.70% |
| GOOGL240621C00152500 | 2024-05-31 2:38PM EDT | 152.50 | 18.40 | 18.10 | 22.35 | -1.73 | -8.59% | 25 | 4,997 | 59.69% |
| GOOGL240621C00155000 | 2024-05-31 1:44PM EDT | 155.00 | 16.78 | 17.95 | 18.35 | -1.00 | -5.62% | 27 | 9,708 | 38.50% |
| GOOGL240621C00157500 | 2024-05-31 2:38PM EDT | 157.50 | 13.73 | 15.55 | 16.05 | -1.77 | -11.42% | 27 | 9,629 | 36.67% |
| GOOGL240621C00160000 | 2024-05-31 3:51PM EDT | 160.00 | 13.50 | 13.05 | 13.65 | +0.33 | +2.51% | 121 | 15,807 | 33.28% |
| GOOGL240621C00162500 | 2024-05-31 1:32PM EDT | 162.50 | 9.45 | 10.10 | 11.50 | -1.75 | -15.62% | 141 | 4,554 | 31.86% |
| GOOGL240621C00165000 | 2024-05-31 3:45PM EDT | 165.00 | 9.10 | 9.00 | 9.35 | +0.27 | +3.06% | 106 | 7,318 | 29.66% |
| GOOGL240621C00167500 | 2024-05-31 3:36PM EDT | 167.50 | 7.35 | 5.15 | 7.35 | +0.38 | +5.45% | 196 | 131 | 27.76% |
| GOOGL240621C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 5.55 | 5.45 | 5.70 | -0.07 | -1.25% | 764 | 26,806 | 27.11% |
| GOOGL240621C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 4.15 | 4.00 | 4.25 | 0.00 | - | 831 | 1,393 | 26.38% |
| GOOGL240621C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 2.95 | 2.87 | 3.05 | -0.10 | -3.28% | 4,095 | 13,659 | 25.77% |
| GOOGL240621C00177500 | 2024-05-31 3:54PM EDT | 177.50 | 1.92 | 1.93 | 2.42 | -0.26 | -11.93% | 934 | 2,453 | 27.44% |
| GOOGL240621C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 1.32 | 1.01 | 1.41 | -0.14 | -9.59% | 2,644 | 16,485 | 25.03% |
| GOOGL240621C00182500 | 2024-05-31 3:53PM EDT | 182.50 | 0.90 | 0.74 | 0.93 | -0.06 | -6.25% | 344 | 3,277 | 25.03% |
| GOOGL240621C00185000 | 2024-05-31 3:56PM EDT | 185.00 | 0.49 | 0.36 | 0.57 | -0.16 | -24.62% | 1,176 | 13,046 | 24.73% |
| GOOGL240621C00187500 | 2024-05-31 3:09PM EDT | 187.50 | 0.27 | 0.12 | 0.39 | -0.14 | -34.15% | 57 | 1,669 | 25.39% |
| GOOGL240621C00190000 | 2024-05-31 3:50PM EDT | 190.00 | 0.22 | 0.20 | 0.24 | -0.04 | -15.38% | 665 | 9,951 | 25.49% |
| GOOGL240621C00192500 | 2024-05-31 3:12PM EDT | 192.50 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 19 | 473 | 26.07% |
| GOOGL240621C00195000 | 2024-05-31 3:41PM EDT | 195.00 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 139 | 6,038 | 27.15% |
| GOOGL240621C00197500 | 2024-05-31 12:13PM EDT | 197.50 | 0.05 | 0.05 | 0.09 | -0.05 | -50.00% | 11 | 194 | 28.22% |
| GOOGL240621C00200000 | 2024-05-31 3:17PM EDT | 200.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 93 | 10,365 | 29.88% |
| GOOGL240621C00205000 | 2024-05-31 3:58PM EDT | 205.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 12 | 1,856 | 32.72% |
| GOOGL240621C00210000 | 2024-05-31 11:19AM EDT | 210.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 18 | 4,624 | 35.74% |
| GOOGL240621C00215000 | 2024-05-30 3:29PM EDT | 215.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 54 | 2,375 | 38.28% |
| GOOGL240621C00220000 | 2024-05-31 11:02AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 15 | 3,453 | 38.67% |
| GOOGL240621C00225000 | 2024-05-29 11:59AM EDT | 225.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 55 | 13,466 | 43.75% |
| GOOGL240621C00230000 | 2024-05-31 10:53AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 1,181 | 46.88% |
| GOOGL240621C00235000 | 2024-05-22 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 2,016 | 51.56% |
| GOOGL240621C00240000 | 2024-05-30 10:06AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,633 | 50.78% |
| GOOGL240621C00245000 | 2024-05-22 11:00AM EDT | 245.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 268 | 53.52% |
| GOOGL240621C00250000 | 2024-05-29 9:55AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 513 | 56.25% |
| GOOGL240621C00255000 | 2024-05-31 12:39PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,669 | 53.13% |
| GOOGL240621C00260000 | 2024-05-31 12:37PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,759 | 54.69% |
| GOOGL240621C00265000 | 2024-05-31 12:09PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,559 | 56.25% |
| GOOGL240621C00270000 | 2024-05-31 12:11PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 59.38% |
| GOOGL240621C00275000 | 2024-05-31 12:10PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 60.94% |
| GOOGL240621C00290000 | 2024-05-29 11:59AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 100 | 74.22% |
| GOOGL240621C00295000 | 2024-05-29 12:43PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 160 | 68.75% |
| GOOGL240621C00300000 | 2024-05-29 3:09PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 291 | 71.88% |
| GOOGL240621C01120000 | 2022-07-05 2:22PM EDT | 1,120.00 | 1,233.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 100.00% |
| GOOGL240621C01200000 | 2022-07-15 10:13AM EDT | 1,200.00 | 1,173.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GOOGL240621C01250000 | 2022-06-21 1:40PM EDT | 1,250.00 | 1,133.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01280000 | 2022-06-23 2:50PM EDT | 1,280.00 | 1,092.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621C01300000 | 2022-06-21 10:41AM EDT | 1,300.00 | 1,085.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621C01350000 | 2022-06-21 10:40AM EDT | 1,350.00 | 1,048.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01400000 | 2022-06-17 12:06PM EDT | 1,400.00 | 911.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01450000 | 2022-06-21 9:56AM EDT | 1,450.00 | 956.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01500000 | 2022-07-06 2:51PM EDT | 1,500.00 | 979.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240621C01550000 | 2022-06-21 12:55PM EDT | 1,550.00 | 907.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240621C01600000 | 2022-06-21 10:38AM EDT | 1,600.00 | 866.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621C01650000 | 2022-06-17 12:09PM EDT | 1,650.00 | 739.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01660000 | 2022-06-30 10:46AM EDT | 1,660.00 | 750.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01700000 | 2022-07-13 2:26PM EDT | 1,700.00 | 793.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C01750000 | 2022-06-17 1:51PM EDT | 1,750.00 | 699.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOGL240621C01800000 | 2022-06-21 10:26AM EDT | 1,800.00 | 729.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL240621C01850000 | 2022-07-11 12:54PM EDT | 1,850.00 | 764.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01860000 | 2022-06-30 10:10AM EDT | 1,860.00 | 610.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01900000 | 2022-07-15 3:49PM EDT | 1,900.00 | 649.81 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| GOOGL240621C01920000 | 2022-07-11 1:51PM EDT | 1,920.00 | 720.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL240621C01950000 | 2022-07-15 3:49PM EDT | 1,950.00 | 619.36 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| GOOGL240621C01980000 | 2022-06-23 1:46PM EDT | 1,980.00 | 592.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C02000000 | 2022-07-15 2:51PM EDT | 2,000.00 | 595.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| GOOGL240621C02050000 | 2022-07-14 2:34PM EDT | 2,050.00 | 555.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240621C02100000 | 2022-07-13 11:31AM EDT | 2,100.00 | 560.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL240621C02150000 | 2022-07-12 2:29PM EDT | 2,150.00 | 568.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240621C02200000 | 2022-07-15 10:13AM EDT | 2,200.00 | 493.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOGL240621C02250000 | 2022-07-13 3:25PM EDT | 2,250.00 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOGL240621C02300000 | 2022-07-15 11:46AM EDT | 2,300.00 | 445.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| GOOGL240621C02350000 | 2022-07-14 10:30AM EDT | 2,350.00 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL240621C02400000 | 2022-07-15 1:40PM EDT | 2,400.00 | 396.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GOOGL240621C02450000 | 2022-07-11 10:26AM EDT | 2,450.00 | 439.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL240621C02500000 | 2022-07-13 2:20PM EDT | 2,500.00 | 356.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C02600000 | 2022-07-14 10:33AM EDT | 2,600.00 | 293.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL240621C02650000 | 2022-07-15 10:11AM EDT | 2,650.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C02700000 | 2022-06-23 12:29PM EDT | 2,700.00 | 286.64 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| GOOGL240621C02800000 | 2022-07-13 3:45PM EDT | 2,800.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240621C02950000 | 2022-06-22 11:45AM EDT | 2,950.00 | 226.22 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| GOOGL240621C03000000 | 2022-07-15 3:53PM EDT | 3,000.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| GOOGL240621C03050000 | 2022-07-14 1:40PM EDT | 3,050.00 | 178.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C03100000 | 2022-07-15 3:46PM EDT | 3,100.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL240621C03150000 | 2022-07-15 12:49PM EDT | 3,150.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C03200000 | 2022-07-15 3:11PM EDT | 3,200.00 | 152.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL240621C03250000 | 2022-07-08 1:53PM EDT | 3,250.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240621C03300000 | 2022-07-01 2:38PM EDT | 3,300.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C03400000 | 2022-07-15 2:45PM EDT | 3,400.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| GOOGL240621C03500000 | 2022-07-14 3:39PM EDT | 3,500.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00005000 | 2024-02-26 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 475.00% |
| GOOGL240621P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 750 | 393.75% |
| GOOGL240621P00040000 | 2024-01-31 1:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 50.00% |
| GOOGL240621P00045000 | 2024-02-07 11:55AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,164 | 196.88% |
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240621P00055000 | 2024-03-05 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,078 | 159.38% |
| GOOGL240621P00056000 | 2024-01-08 4:13PM EDT | 56.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 1,027 | 165.63% |
| GOOGL240621P00057000 | 2024-04-22 3:36PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240621P00058000 | 2024-02-14 3:20PM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 1,161 | 160.94% |
| GOOGL240621P00059000 | 2024-01-08 12:52PM EDT | 59.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 1,422 | 164.06% |
| GOOGL240621P00060000 | 2024-04-04 11:21AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 1,732 | 151.56% |
| GOOGL240621P00061000 | 2024-01-16 12:54PM EDT | 61.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1,024 | 180.08% |
| GOOGL240621P00062000 | 2024-02-13 11:12AM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 946 | 154.69% |
| GOOGL240621P00062500 | 2023-11-29 4:54PM EDT | 62.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 11 | 693 | 175.00% |
| GOOGL240621P00063000 | 2023-12-19 2:57PM EDT | 63.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 375 | 167.58% |
| GOOGL240621P00064000 | 2024-01-08 2:24PM EDT | 64.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 6 | 400 | 154.69% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 65.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 4,099 | 188.87% |
| GOOGL240621P00066000 | 2024-05-16 10:12AM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 4,039 | 139.06% |
| GOOGL240621P00067000 | 2024-04-09 2:36PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 904 | 131.25% |
| GOOGL240621P00067500 | 2024-03-04 10:52AM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,083 | 142.19% |
| GOOGL240621P00068000 | 2024-02-27 3:42PM EDT | 68.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 13 | 475 | 233.50% |
| GOOGL240621P00069000 | 2024-02-26 3:25PM EDT | 69.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 3,254 | 141.41% |
| GOOGL240621P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 6,504 | 131.25% |
| GOOGL240621P00071000 | 2024-01-25 11:15AM EDT | 71.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 3 | 2,232 | 141.41% |
| GOOGL240621P00072000 | 2024-04-19 10:55AM EDT | 72.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 652 | 148.83% |
| GOOGL240621P00072500 | 2024-01-30 2:57PM EDT | 72.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 20 | 836 | 141.41% |
| GOOGL240621P00073000 | 2024-02-26 3:24PM EDT | 73.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1,256 | 135.16% |
| GOOGL240621P00074000 | 2024-01-24 10:30AM EDT | 74.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 6 | 1,413 | 138.28% |
| GOOGL240621P00075000 | 2024-05-22 3:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,827 | 109.38% |
| GOOGL240621P00076000 | 2024-02-12 10:30AM EDT | 76.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 1,159 | 137.89% |
| GOOGL240621P00077000 | 2024-02-26 3:33PM EDT | 77.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 631 | 128.91% |
| GOOGL240621P00077500 | 2024-02-05 4:47PM EDT | 77.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 16 | 653 | 144.14% |
| GOOGL240621P00078000 | 2024-05-16 12:07PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 566 | 118.75% |
| GOOGL240621P00079000 | 2024-03-26 11:40AM EDT | 79.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,283 | 130.47% |
| GOOGL240621P00080000 | 2024-05-08 10:36AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,819 | 114.84% |
| GOOGL240621P00081000 | 2024-05-02 1:51PM EDT | 81.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 675 | 113.28% |
| GOOGL240621P00082000 | 2024-04-25 9:43AM EDT | 82.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 50 | 2,496 | 134.77% |
| GOOGL240621P00082500 | 2024-05-29 9:44AM EDT | 82.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,083 | 110.94% |
| GOOGL240621P00083000 | 2024-05-17 3:30PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 798 | 96.88% |
| GOOGL240621P00084000 | 2024-05-30 12:51PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 927 | 96.88% |
| GOOGL240621P00085000 | 2024-05-30 12:51PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 4,398 | 93.75% |
| GOOGL240621P00086000 | 2024-05-15 11:24AM EDT | 86.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 885 | 104.69% |
| GOOGL240621P00087000 | 2024-04-26 10:29AM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 130 | 6,503 | 103.13% |
| GOOGL240621P00087500 | 2024-04-26 10:27AM EDT | 87.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 350 | 677 | 102.34% |
| GOOGL240621P00088000 | 2024-04-26 9:54AM EDT | 88.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1,225 | 1,544 | 101.56% |
| GOOGL240621P00089000 | 2024-05-16 3:28PM EDT | 89.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 920 | 99.61% |
| GOOGL240621P00090000 | 2024-05-29 1:57PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 13,094 | 87.50% |
| GOOGL240621P00091000 | 2024-05-10 3:18PM EDT | 91.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 2,100 | 93.75% |
| GOOGL240621P00092000 | 2024-05-28 2:59PM EDT | 92.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 41 | 790 | 95.31% |
| GOOGL240621P00092500 | 2024-05-22 3:47PM EDT | 92.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,769 | 94.53% |
| GOOGL240621P00093000 | 2024-05-24 1:48PM EDT | 93.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 985 | 93.75% |
| GOOGL240621P00094000 | 2024-05-29 11:53AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,472 | 81.25% |
| GOOGL240621P00095000 | 2024-05-31 3:22PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 11,742 | 90.63% |
| GOOGL240621P00096000 | 2024-03-21 12:27PM EDT | 96.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 7 | 1,471 | 108.98% |
| GOOGL240621P00097000 | 2024-05-23 9:42AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 78.13% |
| GOOGL240621P00097500 | 2024-04-15 2:37PM EDT | 97.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 1,740 | 86.72% |
| GOOGL240621P00098000 | 2024-05-02 10:14AM EDT | 98.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 1,191 | 85.94% |
| GOOGL240621P00099000 | 2024-05-02 10:13AM EDT | 99.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 1,487 | 85.16% |
| GOOGL240621P00100000 | 2024-05-30 9:56AM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 16,376 | 85.16% |
| GOOGL240621P00102500 | 2024-05-20 1:27PM EDT | 102.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 13 | 4,080 | 94.34% |
| GOOGL240621P00105000 | 2024-05-31 10:41AM EDT | 105.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 3,633 | 76.56% |
| GOOGL240621P00107500 | 2024-05-17 3:29PM EDT | 107.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3,010 | 4,482 | 75.00% |
| GOOGL240621P00110000 | 2024-05-31 9:50AM EDT | 110.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 12,072 | 71.48% |
| GOOGL240621P00112500 | 2024-05-31 11:23AM EDT | 112.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 4,603 | 66.41% |
| GOOGL240621P00115000 | 2024-05-31 1:52PM EDT | 115.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 32 | 5,707 | 67.19% |
| GOOGL240621P00117500 | 2024-05-31 11:23AM EDT | 117.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 3 | 7,529 | 62.89% |
| GOOGL240621P00120000 | 2024-05-30 3:48PM EDT | 120.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 15,489 | 60.94% |
| GOOGL240621P00122500 | 2024-05-29 12:16PM EDT | 122.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 5 | 6,952 | 57.81% |
| GOOGL240621P00125000 | 2024-05-31 3:17PM EDT | 125.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 337 | 10,305 | 55.47% |
| GOOGL240621P00127500 | 2024-05-31 10:41AM EDT | 127.50 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 40 | 6,335 | 52.34% |
| GOOGL240621P00130000 | 2024-05-31 10:55AM EDT | 130.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 7 | 14,692 | 50.59% |
| GOOGL240621P00132500 | 2024-05-31 2:03PM EDT | 132.50 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 1 | 4,381 | 49.61% |
| GOOGL240621P00135000 | 2024-05-31 11:19AM EDT | 135.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 8 | 8,345 | 47.36% |
| GOOGL240621P00137500 | 2024-05-31 3:04PM EDT | 137.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 5,581 | 44.24% |
| GOOGL240621P00140000 | 2024-05-31 2:47PM EDT | 140.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 9 | 16,862 | 41.80% |
| GOOGL240621P00142500 | 2024-05-31 3:04PM EDT | 142.50 | 0.11 | 0.06 | 0.11 | -0.01 | -8.33% | 19 | 4,471 | 39.94% |
| GOOGL240621P00145000 | 2024-05-31 3:39PM EDT | 145.00 | 0.11 | 0.08 | 0.13 | -0.03 | -21.43% | 181 | 5,653 | 37.79% |
| GOOGL240621P00147500 | 2024-05-31 3:06PM EDT | 147.50 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 69 | 2,961 | 35.40% |
| GOOGL240621P00150000 | 2024-05-31 3:31PM EDT | 150.00 | 0.15 | 0.13 | 0.18 | -0.07 | -31.82% | 135 | 9,430 | 33.20% |
| GOOGL240621P00152500 | 2024-05-31 3:36PM EDT | 152.50 | 0.24 | 0.18 | 0.23 | -0.05 | -17.24% | 70 | 4,682 | 31.40% |
| GOOGL240621P00155000 | 2024-05-31 3:31PM EDT | 155.00 | 0.30 | 0.26 | 0.30 | -0.08 | -21.05% | 431 | 4,988 | 29.59% |
| GOOGL240621P00157500 | 2024-05-31 3:54PM EDT | 157.50 | 0.40 | 0.36 | 0.41 | -0.08 | -16.67% | 225 | 4,075 | 28.05% |
| GOOGL240621P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 0.58 | 0.54 | 0.70 | -0.14 | -19.44% | 1,391 | 15,360 | 28.25% |
| GOOGL240621P00162500 | 2024-05-31 3:54PM EDT | 162.50 | 0.88 | 0.73 | 0.90 | -0.16 | -15.38% | 359 | 2,823 | 26.22% |
| GOOGL240621P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.27 | 0.94 | 1.30 | -0.23 | -15.33% | 1,796 | 6,790 | 25.22% |
| GOOGL240621P00167500 | 2024-05-31 3:57PM EDT | 167.50 | 1.96 | 1.79 | 1.93 | -0.16 | -7.55% | 648 | 897 | 24.79% |
| GOOGL240621P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 2.63 | 2.61 | 2.75 | -0.37 | -12.33% | 1,140 | 22,417 | 24.22% |
| GOOGL240621P00172500 | 2024-05-31 3:54PM EDT | 172.50 | 3.75 | 3.65 | 3.85 | -0.40 | -9.64% | 405 | 2,187 | 23.90% |
| GOOGL240621P00175000 | 2024-05-31 3:54PM EDT | 175.00 | 5.23 | 5.00 | 5.20 | -0.30 | -5.42% | 461 | 4,684 | 23.55% |
| GOOGL240621P00177500 | 2024-05-31 3:27PM EDT | 177.50 | 7.10 | 5.20 | 8.45 | -0.05 | -0.70% | 954 | 1,496 | 34.28% |
| GOOGL240621P00180000 | 2024-05-31 3:38PM EDT | 180.00 | 9.05 | 8.30 | 9.70 | +0.15 | +1.69% | 18 | 672 | 30.98% |
| GOOGL240621P00182500 | 2024-05-31 2:39PM EDT | 182.50 | 12.66 | 9.05 | 11.75 | +2.26 | +21.73% | 90 | 390 | 32.12% |
| GOOGL240621P00185000 | 2024-05-31 12:22PM EDT | 185.00 | 15.65 | 11.10 | 13.05 | +3.00 | +23.72% | 8 | 211 | 24.49% |
| GOOGL240621P00187500 | 2024-05-31 10:31AM EDT | 187.50 | 16.85 | 14.85 | 15.40 | +2.28 | +15.65% | 5 | 23 | 25.59% |
| GOOGL240621P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 14.45 | 17.25 | 19.80 | 0.00 | - | 20 | 354 | 48.90% |
| GOOGL240621P00195000 | 2024-05-28 9:42AM EDT | 195.00 | 18.90 | 20.80 | 24.85 | 0.00 | - | 1 | 8 | 56.82% |
| GOOGL240621P00200000 | 2024-05-31 2:03PM EDT | 200.00 | 29.70 | 25.80 | 30.00 | +4.00 | +15.56% | 40 | 5 | 65.21% |
| GOOGL240621P00205000 | 2024-05-30 2:50PM EDT | 205.00 | 32.20 | 30.80 | 34.85 | 0.00 | - | 8 | 15 | 70.39% |
| GOOGL240621P00210000 | 2024-05-08 3:37PM EDT | 210.00 | 40.39 | 35.75 | 39.85 | 0.00 | - | 5 | 0 | 76.61% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 215.00 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 602.55% |
| GOOGL240621P00220000 | 2024-05-16 9:48AM EDT | 220.00 | 46.39 | 45.75 | 49.90 | 0.00 | - | 5 | 0 | 56.30% |
| GOOGL240621P00225000 | 2023-05-15 10:35AM EDT | 225.00 | 107.20 | 100.05 | 103.45 | 0.00 | - | 5 | 0 | 407.86% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 230.00 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 197.60% |
| GOOGL240621P00235000 | 2024-03-14 10:00AM EDT | 235.00 | 93.73 | 76.90 | 77.70 | 0.00 | - | 3 | 0 | 204.22% |
| GOOGL240621P00255000 | 2024-03-21 9:46AM EDT | 255.00 | 105.08 | 98.85 | 102.80 | 0.00 | - | - | 0 | 251.67% |
| GOOGL240621P00260000 | 2024-03-18 9:45AM EDT | 260.00 | 107.94 | 104.20 | 104.85 | 0.00 | - | 3 | 0 | 248.46% |
| GOOGL240621P00265000 | 2024-02-26 10:30AM EDT | 265.00 | 122.64 | 113.90 | 117.50 | 0.00 | - | 1 | 0 | 294.56% |
| GOOGL240621P01120000 | 2022-07-06 2:37PM EDT | 1,120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01140000 | 2022-07-13 9:30AM EDT | 1,140.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240621P01160000 | 2022-07-13 3:55PM EDT | 1,160.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240621P01180000 | 2022-07-08 12:13PM EDT | 1,180.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01200000 | 2022-07-13 2:03PM EDT | 1,200.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240621P01220000 | 2022-07-13 2:01PM EDT | 1,220.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01400000 | 2022-07-15 2:19PM EDT | 1,400.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240621P01460000 | 2022-07-06 9:41AM EDT | 1,460.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01480000 | 2022-07-06 9:41AM EDT | 1,480.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P01500000 | 2022-07-07 12:18PM EDT | 1,500.00 | 83.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P01520000 | 2022-07-07 12:18PM EDT | 1,520.00 | 86.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01540000 | 2022-07-07 12:18PM EDT | 1,540.00 | 89.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01550000 | 2022-07-07 12:18PM EDT | 1,550.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01600000 | 2022-07-05 3:06PM EDT | 1,600.00 | 117.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01700000 | 2022-06-17 3:59PM EDT | 1,700.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01800000 | 2022-07-15 9:42AM EDT | 1,800.00 | 164.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01850000 | 2022-06-28 11:41AM EDT | 1,850.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL240621P01860000 | 2022-07-07 3:50PM EDT | 1,860.00 | 161.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01880000 | 2022-07-05 2:44PM EDT | 1,880.00 | 192.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01900000 | 2022-07-15 11:36AM EDT | 1,900.00 | 193.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240621P01950000 | 2022-07-15 2:57PM EDT | 1,950.00 | 214.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621P01980000 | 2022-07-15 9:43AM EDT | 1,980.00 | 224.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL240621P02000000 | 2022-07-15 3:58PM EDT | 2,000.00 | 232.70 | 0.00 | 0.00 | 0.00 | - | 134 | 128 | 0.00% |
| GOOGL240621P02100000 | 2022-07-13 3:46PM EDT | 2,100.00 | 277.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL240621P02150000 | 2022-07-05 1:00PM EDT | 2,150.00 | 312.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240621P02200000 | 2022-07-12 1:28PM EDT | 2,200.00 | 297.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240621P02250000 | 2022-07-14 2:22PM EDT | 2,250.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621P02300000 | 2022-07-14 2:22PM EDT | 2,300.00 | 377.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240621P02400000 | 2022-06-24 9:41AM EDT | 2,400.00 | 395.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOGL240621P02500000 | 2022-06-30 9:50AM EDT | 2,500.00 | 514.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240621P02600000 | 2022-06-30 9:52AM EDT | 2,600.00 | 585.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P02900000 | 2022-06-28 2:17PM EDT | 2,900.00 | 744.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621P03000000 | 2022-06-30 9:30AM EDT | 3,000.00 | 850.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.