GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200529C00620000 | 2020-05-26 3:55PM EDT | 620.00 | 797.20 | 793.10 | 796.40 | 0.00 | - | - | - | 0.00% |
| GOOG200529C00640000 | 2020-05-26 11:27AM EDT | 640.00 | 790.10 | 773.30 | 779.00 | 0.00 | - | - | - | 721.68% |
| GOOG200529C00760000 | 2020-05-27 3:54PM EDT | 760.00 | 657.30 | 652.60 | 657.20 | 0.00 | - | - | - | 471.09% |
| GOOG200529C00780000 | 2020-05-27 3:54PM EDT | 780.00 | 637.30 | 633.20 | 641.00 | 0.00 | - | - | - | 441.02% |
| GOOG200529C00840000 | 2020-05-26 9:31AM EDT | 840.00 | 593.80 | 576.70 | 580.00 | 0.00 | - | - | - | 470.36% |
| GOOG200529C00900000 | 2020-05-18 12:09AM EDT | 900.00 | 444.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01000000 | 2020-05-13 7:06PM EDT | 1,000.00 | 327.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01020000 | 2020-05-18 12:09AM EDT | 1,020.00 | 315.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01060000 | 2020-05-22 3:59PM EDT | 1,060.00 | 352.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01080000 | 2020-05-18 2:39PM EDT | 1,080.00 | 304.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01100000 | 2020-05-28 10:36AM EDT | 1,100.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG200529C01110000 | 2020-05-13 7:06PM EDT | 1,110.00 | 153.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01140000 | 2020-05-18 9:48AM EDT | 1,140.00 | 227.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01145000 | 2020-05-26 9:56AM EDT | 1,145.00 | 289.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01155000 | 2020-05-27 11:02AM EDT | 1,155.00 | 243.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01160000 | 2020-05-27 9:36AM EDT | 1,160.00 | 248.80 | 257.50 | 262.60 | 0.00 | - | - | - | 233.20% |
| GOOG200529C01165000 | 2020-05-15 10:23AM EDT | 1,165.00 | 188.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG200529C01170000 | 2020-05-28 10:48AM EDT | 1,170.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200529C01175000 | 2020-05-27 11:02AM EDT | 1,175.00 | 223.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01180000 | 2020-05-13 7:06PM EDT | 1,180.00 | 109.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01190000 | 2020-05-18 11:00AM EDT | 1,190.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01195000 | 2020-05-14 10:34AM EDT | 1,195.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG200529C01200000 | 2020-05-28 9:42AM EDT | 1,200.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01205000 | 2020-05-14 12:17PM EDT | 1,205.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01210000 | 2020-05-14 2:05PM EDT | 1,210.00 | 137.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG200529C01215000 | 2020-05-20 9:51AM EDT | 1,215.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG200529C01220000 | 2020-05-22 2:11PM EDT | 1,220.00 | 185.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG200529C01225000 | 2020-05-15 11:02AM EDT | 1,225.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529C01230000 | 2020-05-26 2:37PM EDT | 1,230.00 | 197.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01235000 | 2020-05-15 11:20AM EDT | 1,235.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529C01240000 | 2020-05-28 10:23AM EDT | 1,240.00 | 181.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG200529C01245000 | 2020-05-28 12:51PM EDT | 1,245.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01250000 | 2020-05-28 3:18PM EDT | 1,250.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529C01255000 | 2020-05-15 3:44PM EDT | 1,255.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG200529C01260000 | 2020-05-28 10:13AM EDT | 1,260.00 | 161.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG200529C01265000 | 2020-05-15 3:33PM EDT | 1,265.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529C01270000 | 2020-05-28 1:21PM EDT | 1,270.00 | 165.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529C01275000 | 2020-05-27 12:17PM EDT | 1,275.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200529C01280000 | 2020-05-27 11:07AM EDT | 1,280.00 | 119.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529C01285000 | 2020-05-19 3:54PM EDT | 1,285.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529C01290000 | 2020-05-22 10:05AM EDT | 1,290.00 | 113.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG200529C01295000 | 2020-05-22 2:57PM EDT | 1,295.00 | 112.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01300000 | 2020-05-28 3:58PM EDT | 1,300.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GOOG200529C01305000 | 2020-05-22 2:59PM EDT | 1,305.00 | 104.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG200529C01310000 | 2020-05-27 11:14AM EDT | 1,310.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG200529C01315000 | 2020-05-28 1:45PM EDT | 1,315.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200529C01320000 | 2020-05-28 3:31PM EDT | 1,320.00 | 104.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01325000 | 2020-05-22 1:51PM EDT | 1,325.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG200529C01330000 | 2020-05-27 9:57AM EDT | 1,330.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01335000 | 2020-05-26 10:02AM EDT | 1,335.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG200529C01340000 | 2020-05-28 11:56AM EDT | 1,340.00 | 86.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01345000 | 2020-05-28 11:58AM EDT | 1,345.00 | 83.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529C01350000 | 2020-05-28 3:55PM EDT | 1,350.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG200529C01355000 | 2020-05-27 3:54PM EDT | 1,355.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOG200529C01360000 | 2020-05-28 3:46PM EDT | 1,360.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG200529C01365000 | 2020-05-28 3:50PM EDT | 1,365.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG200529C01370000 | 2020-05-28 3:33PM EDT | 1,370.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200529C01375000 | 2020-05-28 3:54PM EDT | 1,375.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOG200529C01380000 | 2020-05-28 3:56PM EDT | 1,380.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG200529C01385000 | 2020-05-28 3:50PM EDT | 1,385.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG200529C01390000 | 2020-05-28 3:52PM EDT | 1,390.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GOOG200529C01395000 | 2020-05-28 3:57PM EDT | 1,395.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOG200529C01400000 | 2020-05-28 3:33PM EDT | 1,400.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOG200529C01405000 | 2020-05-28 3:54PM EDT | 1,405.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| GOOG200529C01410000 | 2020-05-28 3:54PM EDT | 1,410.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOG200529C01415000 | 2020-05-28 3:53PM EDT | 1,415.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GOOG200529C01420000 | 2020-05-28 3:59PM EDT | 1,420.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 1.56% |
| GOOG200529C01425000 | 2020-05-28 3:59PM EDT | 1,425.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| GOOG200529C01430000 | 2020-05-28 3:59PM EDT | 1,430.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| GOOG200529C01435000 | 2020-05-28 3:56PM EDT | 1,435.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| GOOG200529C01440000 | 2020-05-28 3:59PM EDT | 1,440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| GOOG200529C01445000 | 2020-05-28 3:58PM EDT | 1,445.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| GOOG200529C01450000 | 2020-05-28 3:59PM EDT | 1,450.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| GOOG200529C01455000 | 2020-05-28 3:59PM EDT | 1,455.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| GOOG200529C01460000 | 2020-05-28 3:50PM EDT | 1,460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| GOOG200529C01465000 | 2020-05-28 3:50PM EDT | 1,465.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GOOG200529C01470000 | 2020-05-28 3:59PM EDT | 1,470.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| GOOG200529C01475000 | 2020-05-28 3:49PM EDT | 1,475.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| GOOG200529C01480000 | 2020-05-28 3:54PM EDT | 1,480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOG200529C01490000 | 2020-05-28 3:48PM EDT | 1,490.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GOOG200529C01500000 | 2020-05-28 3:49PM EDT | 1,500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GOOG200529C01510000 | 2020-05-28 3:12PM EDT | 1,510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GOOG200529C01520000 | 2020-05-28 12:45PM EDT | 1,520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG200529C01530000 | 2020-05-28 1:18PM EDT | 1,530.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG200529C01540000 | 2020-05-27 12:32PM EDT | 1,540.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG200529C01550000 | 2020-05-27 3:04PM EDT | 1,550.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG200529C01560000 | 2020-05-22 1:46PM EDT | 1,560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG200529C01570000 | 2020-05-22 12:29PM EDT | 1,570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529C01580000 | 2020-05-28 3:59PM EDT | 1,580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GOOG200529C01590000 | 2020-05-13 7:06PM EDT | 1,590.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529C01600000 | 2020-05-28 11:50AM EDT | 1,600.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 83.01% |
| GOOG200529C01610000 | 2020-05-28 12:19PM EDT | 1,610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG200529C01620000 | 2020-05-28 12:21PM EDT | 1,620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG200529C01630000 | 2020-05-28 12:00PM EDT | 1,630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529C01650000 | 2020-05-13 7:06PM EDT | 1,650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200529C01680000 | 2020-05-13 7:06PM EDT | 1,680.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200529C01700000 | 2020-05-26 11:34AM EDT | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529C01800000 | 2020-05-13 7:06PM EDT | 1,800.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200529C01850000 | 2020-05-05 12:59PM EDT | 1,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529C01900000 | 2020-05-26 11:14AM EDT | 1,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200529P00730000 | 2020-05-11 3:46PM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG200529P00830000 | 2020-05-13 7:11PM EDT | 830.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P00860000 | 2020-05-13 7:11PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529P00900000 | 2020-05-06 11:19AM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529P00920000 | 2020-05-13 7:11PM EDT | 920.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P00940000 | 2020-05-13 7:11PM EDT | 940.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529P00950000 | 2020-05-13 3:23PM EDT | 950.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P00970000 | 2020-05-13 7:11PM EDT | 970.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200529P00980000 | 2020-05-13 7:11PM EDT | 980.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529P00990000 | 2020-05-13 7:11PM EDT | 990.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529P01000000 | 2020-05-26 3:56PM EDT | 1,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01010000 | 2020-05-14 2:12PM EDT | 1,010.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GOOG200529P01020000 | 2020-05-14 2:46PM EDT | 1,020.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| GOOG200529P01030000 | 2020-05-18 12:14AM EDT | 1,030.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200529P01040000 | 2020-05-19 2:57PM EDT | 1,040.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01050000 | 2020-05-13 7:11PM EDT | 1,050.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529P01060000 | 2020-05-13 7:11PM EDT | 1,060.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529P01070000 | 2020-05-26 9:37AM EDT | 1,070.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01080000 | 2020-05-26 9:37AM EDT | 1,080.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529P01090000 | 2020-05-14 2:48PM EDT | 1,090.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOOG200529P01100000 | 2020-05-27 10:02AM EDT | 1,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01110000 | 2020-05-19 10:56AM EDT | 1,110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG200529P01120000 | 2020-05-14 3:50PM EDT | 1,120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| GOOG200529P01130000 | 2020-05-15 2:38PM EDT | 1,130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GOOG200529P01135000 | 2020-05-11 11:35AM EDT | 1,135.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01140000 | 2020-05-19 9:34AM EDT | 1,140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01145000 | 2020-05-13 1:45PM EDT | 1,145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529P01150000 | 2020-05-18 3:42PM EDT | 1,150.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOG200529P01155000 | 2020-05-15 10:23AM EDT | 1,155.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01160000 | 2020-05-27 2:21PM EDT | 1,160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01165000 | 2020-05-13 7:11PM EDT | 1,165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200529P01170000 | 2020-05-26 1:52PM EDT | 1,170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01175000 | 2020-05-26 11:22AM EDT | 1,175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01180000 | 2020-05-15 1:29PM EDT | 1,180.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529P01185000 | 2020-05-22 9:43AM EDT | 1,185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01190000 | 2020-05-22 10:12AM EDT | 1,190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01195000 | 2020-05-18 10:18AM EDT | 1,195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01200000 | 2020-05-21 1:26PM EDT | 1,200.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01205000 | 2020-05-21 12:42PM EDT | 1,205.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01210000 | 2020-05-22 10:19AM EDT | 1,210.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01215000 | 2020-05-22 3:50PM EDT | 1,215.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01220000 | 2020-05-26 9:30AM EDT | 1,220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOG200529P01225000 | 2020-05-26 2:17PM EDT | 1,225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG200529P01230000 | 2020-05-28 1:46PM EDT | 1,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG200529P01235000 | 2020-05-22 12:30PM EDT | 1,235.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200529P01240000 | 2020-05-26 9:31AM EDT | 1,240.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG200529P01245000 | 2020-05-22 3:50PM EDT | 1,245.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01250000 | 2020-05-28 1:59PM EDT | 1,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01255000 | 2020-05-27 12:35PM EDT | 1,255.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200529P01260000 | 2020-05-28 10:47AM EDT | 1,260.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01265000 | 2020-05-28 10:47AM EDT | 1,265.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01270000 | 2020-05-26 10:11AM EDT | 1,270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200529P01275000 | 2020-05-28 2:54PM EDT | 1,275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG200529P01280000 | 2020-05-26 3:16PM EDT | 1,280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200529P01285000 | 2020-05-28 3:41PM EDT | 1,285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG200529P01290000 | 2020-05-28 12:58PM EDT | 1,290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG200529P01295000 | 2020-05-28 2:46PM EDT | 1,295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG200529P01300000 | 2020-05-28 1:41PM EDT | 1,300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOG200529P01305000 | 2020-05-28 1:46PM EDT | 1,305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG200529P01310000 | 2020-05-28 1:35PM EDT | 1,310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG200529P01315000 | 2020-05-28 10:47AM EDT | 1,315.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG200529P01320000 | 2020-05-28 2:18PM EDT | 1,320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG200529P01325000 | 2020-05-28 2:18PM EDT | 1,325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG200529P01330000 | 2020-05-28 3:59PM EDT | 1,330.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GOOG200529P01335000 | 2020-05-27 2:42PM EDT | 1,335.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG200529P01340000 | 2020-05-28 1:55PM EDT | 1,340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOG200529P01345000 | 2020-05-28 3:50PM EDT | 1,345.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG200529P01350000 | 2020-05-28 3:59PM EDT | 1,350.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| GOOG200529P01355000 | 2020-05-28 2:39PM EDT | 1,355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GOOG200529P01360000 | 2020-05-28 3:54PM EDT | 1,360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| GOOG200529P01365000 | 2020-05-28 1:55PM EDT | 1,365.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG200529P01370000 | 2020-05-28 3:57PM EDT | 1,370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOG200529P01375000 | 2020-05-28 3:58PM EDT | 1,375.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| GOOG200529P01380000 | 2020-05-28 3:59PM EDT | 1,380.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| GOOG200529P01385000 | 2020-05-28 3:59PM EDT | 1,385.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| GOOG200529P01390000 | 2020-05-28 3:59PM EDT | 1,390.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| GOOG200529P01395000 | 2020-05-28 3:58PM EDT | 1,395.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| GOOG200529P01400000 | 2020-05-28 3:59PM EDT | 1,400.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 6.25% |
| GOOG200529P01405000 | 2020-05-28 3:59PM EDT | 1,405.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 3.13% |
| GOOG200529P01410000 | 2020-05-28 3:59PM EDT | 1,410.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| GOOG200529P01415000 | 2020-05-28 3:59PM EDT | 1,415.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.78% |
| GOOG200529P01420000 | 2020-05-28 3:59PM EDT | 1,420.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| GOOG200529P01425000 | 2020-05-28 3:59PM EDT | 1,425.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 0.00% |
| GOOG200529P01430000 | 2020-05-28 3:59PM EDT | 1,430.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| GOOG200529P01435000 | 2020-05-28 3:54PM EDT | 1,435.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG200529P01440000 | 2020-05-28 3:56PM EDT | 1,440.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GOOG200529P01445000 | 2020-05-28 3:56PM EDT | 1,445.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG200529P01450000 | 2020-05-28 3:55PM EDT | 1,450.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GOOG200529P01455000 | 2020-05-28 3:55PM EDT | 1,455.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG200529P01460000 | 2020-05-28 3:56PM EDT | 1,460.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG200529P01465000 | 2020-05-28 3:16PM EDT | 1,465.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG200529P01470000 | 2020-05-28 3:36PM EDT | 1,470.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200529P01475000 | 2020-05-28 2:44PM EDT | 1,475.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200529P01480000 | 2020-05-26 3:54PM EDT | 1,480.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG200529P01490000 | 2020-05-26 11:39AM EDT | 1,490.00 | 66.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG200529P01500000 | 2020-05-28 3:50PM EDT | 1,500.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG200529P01520000 | 2020-05-26 3:54PM EDT | 1,520.00 | 101.50 | 97.10 | 100.90 | 0.00 | - | - | - | 0.00% |
| GOOG200529P01550000 | 2020-05-18 3:18PM EDT | 1,550.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529P01560000 | 2020-05-27 12:27PM EDT | 1,560.00 | 153.00 | 140.90 | 145.80 | 0.00 | - | - | - | 70.70% |
| GOOG200529P01570000 | 2020-05-27 12:27PM EDT | 1,570.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG200529P01580000 | 2020-05-26 12:04PM EDT | 1,580.00 | 153.40 | 161.90 | 165.50 | 0.00 | - | - | - | 97.02% |
| GOOG200529P01590000 | 2020-05-26 11:01AM EDT | 1,590.00 | 152.10 | 166.20 | 171.80 | 0.00 | - | - | - | 0.00% |
| GOOG200529P01600000 | 2020-05-27 11:36AM EDT | 1,600.00 | 197.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200529P01630000 | 2020-05-26 12:45PM EDT | 1,630.00 | 197.30 | 213.00 | 216.30 | 0.00 | - | - | - | 143.63% |
| GOOG200529P01650000 | 2020-05-26 10:04AM EDT | 1,650.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG200529P01680000 | 2020-05-27 10:14AM EDT | 1,680.00 | 273.00 | 258.20 | 264.20 | 0.00 | - | - | - | 158.30% |
| GOOG200529P01700000 | 2020-05-27 10:14AM EDT | 1,700.00 | 293.00 | 279.80 | 282.60 | 0.00 | - | - | - | 0.00% |
| GOOG200529P01800000 | 2020-05-26 3:45PM EDT | 1,800.00 | 381.90 | 379.90 | 382.60 | 0.00 | - | - | - | 0.00% |
| GOOG200529P01900000 | 2020-05-22 3:59PM EDT | 1,900.00 | 488.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.