Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,430.20-4.93 (-0.20%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL210618C005200002020-07-09 5:00PM EDT520.00834.000.000.000.00-150.00%
GOOGL210618C005400002021-01-28 10:55AM EDT540.001,313.101,478.501,490.900.00--10.00%
GOOGL210618C005600002020-12-14 10:50AM EDT560.001,223.481,184.001,194.000.00-120.00%
GOOGL210618C005800002021-05-20 9:50AM EDT580.001,714.101,840.301,859.400.00-14542.82%
GOOGL210618C006000002021-03-18 9:37AM EDT600.001,461.321,678.401,687.400.00-120.00%
GOOGL210618C006200002020-07-09 5:00PM EDT620.00579.900.000.000.00-220.00%
GOOGL210618C006400002021-04-20 2:54PM EDT640.001,632.601,657.301,674.800.00-190.00%
GOOGL210618C006600002020-07-09 5:00PM EDT660.00550.200.000.000.00-440.00%
GOOGL210618C006800002020-07-09 5:00PM EDT680.00533.100.000.000.00-330.00%
GOOGL210618C007000002021-06-09 9:49AM EDT700.001,704.701,720.301,739.400.00-16474.26%
GOOGL210618C007200002021-06-07 3:58PM EDT720.001,681.401,700.301,719.400.00-128464.08%
GOOGL210618C007400002020-07-09 5:00PM EDT740.00349.500.000.000.00--30.00%
GOOGL210618C007600002020-07-09 5:00PM EDT760.00392.220.000.000.00--10.00%
GOOGL210618C007800002021-05-04 3:35PM EDT780.001,523.501,561.101,572.600.00-770.00%
GOOGL210618C008000002021-06-10 11:32AM EDT800.001,624.831,620.101,639.40+1.33+0.08%518426.16%
GOOGL210618C008200002021-05-27 1:19PM EDT820.001,560.471,600.201,619.400.00-11417.31%
GOOGL210618C008400002021-01-20 12:00PM EDT840.001,025.001,270.201,276.900.00-100.00%
GOOGL210618C008800002021-05-25 9:30AM EDT880.001,493.101,542.701,559.400.00-56283.06%
GOOGL210618C009000002021-05-21 11:17AM EDT900.001,411.731,520.101,539.400.00-612384.06%
GOOGL210618C009200002020-07-09 5:00PM EDT920.00485.200.000.000.00-120.00%
GOOGL210618C009400002021-05-13 2:46PM EDT940.001,293.601,480.001,499.400.00-15368.57%
GOOGL210618C009600002020-07-09 5:00PM EDT960.00256.000.000.000.00-250.00%
GOOGL210618C009800002021-05-25 9:30AM EDT980.001,393.201,440.301,459.400.00-258353.75%
GOOGL210618C010000002021-06-04 3:50PM EDT1,000.001,396.981,420.201,439.400.00-398346.57%
GOOGL210618C010200002021-06-04 2:00PM EDT1,020.001,374.471,400.601,419.400.00-114339.53%
GOOGL210618C010400002021-06-11 1:17PM EDT1,040.001,385.001,381.701,399.40-10.79-0.77%759217.97%
GOOGL210618C010600002021-05-12 12:03PM EDT1,060.001,148.361,360.301,379.400.00-139325.88%
GOOGL210618C010800002021-05-12 12:03PM EDT1,080.001,128.631,340.301,359.400.00-177319.25%
GOOGL210618C011000002021-06-09 1:05PM EDT1,100.001,310.001,320.201,339.400.00-340312.74%
GOOGL210618C011100002021-05-19 10:49AM EDT1,110.001,135.031,310.901,329.400.00-110309.53%
GOOGL210618C011200002021-05-03 3:35PM EDT1,120.001,223.601,243.301,257.800.00-21890.00%
GOOGL210618C011300002021-04-29 3:04PM EDT1,130.001,271.121,216.001,233.300.00-8110.00%
GOOGL210618C011400002021-05-12 1:05PM EDT1,140.001,072.601,283.001,292.600.00-10243.68%
GOOGL210618C011500002021-06-04 3:32PM EDT1,150.001,247.001,271.501,289.400.00-227187.50%
GOOGL210618C011550002020-07-13 12:22PM EDT1,155.00470.61400.00410.000.00-120.00%
GOOGL210618C011600002021-04-29 3:16PM EDT1,160.001,235.531,188.001,203.300.00-8180.00%
GOOGL210618C011650002020-07-09 5:00PM EDT1,165.00141.800.000.000.00-120.00%
GOOGL210618C011700002021-04-29 2:58PM EDT1,170.001,231.201,175.701,193.300.00-8160.00%
GOOGL210618C011750002021-01-25 11:52AM EDT1,175.00710.30880.40888.800.00-250.00%
GOOGL210618C011800002021-04-30 2:39PM EDT1,180.001,178.181,166.001,183.300.00-3130.00%
GOOGL210618C011850002020-11-05 4:43PM EDT1,185.00601.56647.00656.300.00-1060.00%
GOOGL210618C011900002021-05-20 3:22PM EDT1,190.001,119.501,230.901,249.400.00-224284.84%
GOOGL210618C011950002020-11-10 4:38PM EDT1,195.00563.70572.10581.500.00-250.00%
GOOGL210618C012000002021-06-08 3:43PM EDT1,200.001,200.531,221.901,239.400.00-3532187.79%
GOOGL210618C012050002021-04-05 1:15PM EDT1,205.001,018.071,101.501,115.700.00-150.00%
GOOGL210618C012100002021-02-16 11:40AM EDT1,210.00937.33850.10856.900.00-4110.00%
GOOGL210618C012150002020-08-26 1:36PM EDT1,215.00472.59294.00304.000.00-1220.00%
GOOGL210618C012200002021-05-10 12:37PM EDT1,220.001,092.701,180.201,198.300.00-15240.00%
GOOGL210618C012250002021-05-20 9:50AM EDT1,225.001,069.601,196.801,214.400.00-17180.52%
GOOGL210618C012300002021-05-17 3:49PM EDT1,230.001,057.001,191.101,209.400.00-126149.61%
GOOGL210618C012350002020-08-19 11:45AM EDT1,235.00388.98298.20305.800.00-460.00%
GOOGL210618C012400002021-05-28 12:36PM EDT1,240.001,133.231,181.301,199.400.00-113161.91%
GOOGL210618C012450002021-01-20 1:44PM EDT1,245.00641.31844.50854.500.00-560.00%
GOOGL210618C012500002021-04-29 2:56PM EDT1,250.001,152.181,096.001,113.300.00-12750.00%
GOOGL210618C012550002021-02-10 1:57PM EDT1,255.00831.00798.50808.500.00-2140.00%
GOOGL210618C012600002021-04-29 2:40PM EDT1,260.001,141.511,086.001,103.200.00-38330.00%
GOOGL210618C012650002021-04-30 3:55PM EDT1,265.001,090.691,082.001,098.300.00-2110.00%
GOOGL210618C012700002021-05-17 2:31PM EDT1,270.001,007.001,150.001,169.400.00-116261.74%
GOOGL210618C012750002020-11-18 1:09PM EDT1,275.00506.28469.10484.500.00-190.00%
GOOGL210618C012800002021-04-29 1:32PM EDT1,280.001,108.121,067.001,083.400.00-10250.00%
GOOGL210618C012850002020-08-26 12:42PM EDT1,285.00417.73248.00258.000.00-10110.00%
GOOGL210618C012900002021-04-29 2:42PM EDT1,290.001,112.031,056.001,073.400.00-12280.00%
GOOGL210618C012950002021-02-23 10:50AM EDT1,295.00708.20723.30726.100.00-260.00%
GOOGL210618C013000002021-05-19 2:32PM EDT1,300.00975.001,120.001,139.500.00-1185253.94%
GOOGL210618C013050002021-01-25 11:35AM EDT1,305.00602.80755.50762.200.00-3150.00%
GOOGL210618C013100002021-04-29 3:13PM EDT1,310.001,086.141,036.001,053.400.00-24280.00%
GOOGL210618C013150002020-11-11 1:47PM EDT1,315.00470.73480.50490.000.00-2130.00%
GOOGL210618C013200002021-05-14 10:29AM EDT1,320.00939.401,100.001,119.500.00-128248.50%
GOOGL210618C013250002020-11-11 2:34PM EDT1,325.00460.96471.50481.000.00-2220.00%
GOOGL210618C013300002021-05-03 12:10PM EDT1,330.001,026.671,009.701,048.600.00-2230.00%
GOOGL210618C013350002021-06-07 12:37PM EDT1,335.001,060.801,085.001,104.500.00-15244.47%
GOOGL210618C013400002021-05-24 2:54PM EDT1,340.001,023.271,080.001,099.500.00-657243.14%
GOOGL210618C013450002021-02-22 4:22PM EDT1,345.00725.20689.50698.500.00-110.00%
GOOGL210618C013500002021-05-06 10:15AM EDT1,350.00949.991,035.001,053.000.00-11710.00%
GOOGL210618C013600002021-05-28 12:08PM EDT1,360.001,015.001,060.001,079.500.00-133237.85%
GOOGL210618C013700002021-05-10 10:19AM EDT1,370.00932.901,029.001,048.600.00-3290.00%
GOOGL210618C013800002021-04-28 10:44AM EDT1,380.001,013.50985.00991.900.00-35420.00%
GOOGL210618C013900002021-04-28 1:16PM EDT1,390.00991.54956.00973.400.00-1160.00%
GOOGL210618C014000002021-06-07 1:01PM EDT1,400.001,000.001,020.001,035.000.00-6273202.73%
GOOGL210618C014100002021-05-06 3:03PM EDT1,410.00913.47975.10993.000.00--10.00%
GOOGL210618C014200002021-05-06 3:25PM EDT1,420.00905.19965.10983.000.00-1800.00%
GOOGL210618C014300002021-05-06 3:05PM EDT1,430.00893.40955.10973.000.00-850.00%
GOOGL210618C014400002021-06-11 11:59AM EDT1,440.00989.00980.00999.50+129.89+15.12%233217.40%
GOOGL210618C014600002021-06-10 3:51PM EDT1,460.00972.42960.00979.500.00-182212.45%
GOOGL210618C014650002021-04-20 2:54PM EDT1,465.00811.00833.20850.700.00-250.00%
GOOGL210618C014700002021-02-01 10:53AM EDT1,470.00421.40587.00594.400.00--10.00%
GOOGL210618C014750002021-04-29 11:09AM EDT1,475.00923.00871.00888.500.00-110.00%
GOOGL210618C014800002021-06-07 1:01PM EDT1,480.00920.00940.00959.500.00-1155207.56%
GOOGL210618C014900002021-04-30 3:50PM EDT1,490.00865.70856.00873.500.00-30190.00%
GOOGL210618C014950002021-02-17 2:20PM EDT1,495.00638.00540.50548.500.00-110.00%
GOOGL210618C015000002021-06-09 11:42AM EDT1,500.00909.65920.70939.500.00-1755202.73%
GOOGL210618C015100002021-04-30 3:44PM EDT1,510.00847.07836.00853.600.00-1280.00%
GOOGL210618C015200002021-06-07 1:29PM EDT1,520.00902.02900.30919.50+27.74+3.17%10258197.96%
GOOGL210618C015250002021-04-21 10:30AM EDT1,525.00732.90778.70785.700.00-120.00%
GOOGL210618C015300002021-04-30 3:17PM EDT1,530.00824.61816.50833.600.00-670.00%
GOOGL210618C015400002021-06-07 10:25AM EDT1,540.00847.00880.70899.500.00-1128193.24%
GOOGL210618C015500002021-05-24 12:12PM EDT1,550.00806.90870.70889.500.00-58190.90%
GOOGL210618C015550002021-01-25 11:45AM EDT1,555.00372.40517.10522.500.00-130.00%
GOOGL210618C015600002021-04-30 3:13PM EDT1,560.00798.31786.50803.600.00-43360.00%
GOOGL210618C015650002021-04-20 2:39PM EDT1,565.00714.10733.60750.100.00-110.00%
GOOGL210618C015700002021-05-11 10:45AM EDT1,570.00686.10844.60850.300.00-100.00%
GOOGL210618C015750002021-01-12 4:40PM EDT1,575.00241.380.000.000.00-110.00%
GOOGL210618C015800002021-04-30 3:46PM EDT1,580.00776.17767.50783.700.00-10870.00%
GOOGL210618C015850002021-01-20 1:46PM EDT1,585.00336.00519.00529.000.00-100.00%
GOOGL210618C015900002021-05-06 10:00AM EDT1,590.00718.60797.60813.500.00-100.00%
GOOGL210618C015950002021-04-28 12:49PM EDT1,595.00790.76751.60768.700.00--30.00%
GOOGL210618C016000002021-06-07 10:40AM EDT1,600.00784.51820.00839.500.00-22,808179.39%
GOOGL210618C016050002021-05-11 10:45AM EDT1,605.00651.50809.90814.300.00-100.00%
GOOGL210618C016100002021-04-30 2:51PM EDT1,610.00748.64739.00753.800.00-2370.00%
GOOGL210618C016150002021-01-19 10:55AM EDT1,615.00211.73506.70513.500.00-490.00%
GOOGL210618C016200002021-06-04 3:42PM EDT1,620.00777.74800.90819.500.00-1156174.88%
GOOGL210618C016250002021-03-09 10:36AM EDT1,625.00455.00628.90633.300.00-130.00%
GOOGL210618C016300002021-04-30 3:12PM EDT1,630.00727.62719.00733.800.00-470.00%
GOOGL210618C016350002021-06-09 11:50AM EDT1,635.00770.00786.80804.500.00-26110.16%
GOOGL210618C016400002021-05-24 2:15PM EDT1,640.00720.10780.50799.500.00-146170.41%
GOOGL210618C016450002021-02-02 10:48AM EDT1,645.00350.62474.70481.700.00-100.00%
GOOGL210618C016500002021-06-08 11:20AM EDT1,650.00747.99772.60789.500.00-123116.02%
GOOGL210618C016550002021-05-04 3:22PM EDT1,655.00644.00689.60699.600.00--20.00%
GOOGL210618C016600002021-04-05 2:38PM EDT1,660.00568.96648.60666.100.00-2280.00%
GOOGL210618C016650002020-12-21 4:12PM EDT1,665.00193.20284.10292.200.00-220.00%
GOOGL210618C016700002021-01-19 4:03PM EDT1,670.00207.80456.10473.100.00-220.00%
GOOGL210618C016750002021-05-04 3:22PM EDT1,675.00624.20666.70679.400.00-240.00%
GOOGL210618C016800002021-06-11 3:24PM EDT1,680.00746.65740.30759.50+116.65+18.52%1344161.60%
GOOGL210618C016900002021-04-21 10:05AM EDT1,690.00566.10615.30621.500.00--10.00%
GOOGL210618C017000002021-06-08 2:58PM EDT1,700.00706.73720.70739.500.00-3226157.26%
GOOGL210618C017100002021-05-28 11:53AM EDT1,710.00662.73710.80729.500.00-221155.10%
GOOGL210618C017200002021-06-09 10:49AM EDT1,720.00684.25700.30719.500.00-1148152.96%
GOOGL210618C017300002021-06-08 1:49PM EDT1,730.00679.37690.70709.500.00-122150.82%
GOOGL210618C017400002021-05-12 3:52PM EDT1,740.00467.90682.00699.500.00-114996.44%
GOOGL210618C017500002021-05-11 10:45AM EDT1,750.00508.40665.00671.300.00-100.00%
GOOGL210618C017600002021-06-01 2:36PM EDT1,760.00612.70660.20679.500.00-1112144.47%
GOOGL210618C017700002021-05-04 3:22PM EDT1,770.00530.40572.20584.800.00-2240.00%
GOOGL210618C017800002021-06-04 11:25AM EDT1,780.00611.98641.90659.500.00-211189.50%
GOOGL210618C017900002021-05-13 1:56PM EDT1,790.00433.40630.20649.500.00-122138.20%
GOOGL210618C018000002021-06-08 3:02PM EDT1,800.00606.90620.60639.500.00-53,985136.12%
GOOGL210618C018100002021-04-14 9:54AM EDT1,810.00451.850.000.000.00-522300.00%
GOOGL210618C018200002021-06-08 2:17PM EDT1,820.00584.43600.20619.500.00-100317131.99%
GOOGL210618C018300002021-05-17 9:51AM EDT1,830.00442.00591.00609.500.00-1665.63%
GOOGL210618C018400002021-05-21 10:43AM EDT1,840.00467.98580.10599.500.00-2243127.90%
GOOGL210618C018500002021-06-04 11:00AM EDT1,850.00530.93570.60589.500.00-215125.86%
GOOGL210618C018600002021-05-27 10:46AM EDT1,860.00526.86560.60579.500.00-1136123.83%
GOOGL210618C018700002021-06-07 11:57AM EDT1,870.00520.00550.50569.500.00-266121.81%
GOOGL210618C018800002021-06-03 9:38AM EDT1,880.00460.00540.90559.500.00-1429119.79%
GOOGL210618C018900002021-04-21 10:05AM EDT1,890.00375.00420.00425.700.00-2160.00%
GOOGL210618C019000002021-06-07 9:33AM EDT1,900.00516.00520.50539.500.00-11,021115.78%
GOOGL210618C019100002021-05-24 10:19AM EDT1,910.00449.28510.70529.600.00-119114.05%
GOOGL210618C019200002021-05-18 10:00AM EDT1,920.00507.70500.70519.600.00-187112.06%
GOOGL210618C019300002021-04-12 3:15PM EDT1,930.00321.09286.00294.800.00-3110.00%
GOOGL210618C019400002021-06-11 3:43PM EDT1,940.00485.55481.70499.60+40.62+9.13%116866.06%
GOOGL210618C019500002021-05-21 11:31AM EDT1,950.00363.86471.00489.600.00-12755.18%
GOOGL210618C019600002021-06-02 9:30AM EDT1,960.00430.25461.70479.600.00-112663.35%
GOOGL210618C019700002021-05-13 10:52AM EDT1,970.00263.10450.50469.600.00-38102.17%
GOOGL210618C019800002021-05-28 10:11AM EDT1,980.00389.66441.30459.600.00-15656.74%
GOOGL210618C019900002021-05-26 11:42AM EDT1,990.00392.37431.90449.600.00-63260.82%
GOOGL210618C020000002021-06-11 3:32PM EDT2,000.00427.30420.50439.60-7.70-1.77%51,45996.30%
GOOGL210618C020100002021-05-26 11:42AM EDT2,010.00372.72410.50429.700.00-69094.58%
GOOGL210618C020200002021-05-14 10:07AM EDT2,020.00250.50400.90419.700.00-12992.63%
GOOGL210618C020300002021-05-17 12:29PM EDT2,030.00253.70390.90409.700.00-114490.68%
GOOGL210618C020400002021-06-04 3:37PM EDT2,040.00358.60380.80399.700.00-34688.74%
GOOGL210618C020500002021-06-07 3:31PM EDT2,050.00352.05370.60389.500.00-425986.35%
GOOGL210618C020600002021-05-26 10:41AM EDT2,060.00318.60363.00379.800.00-15157.25%
GOOGL210618C020700002021-06-08 11:17AM EDT2,070.00333.50353.10369.800.00-111156.14%
GOOGL210618C020800002021-06-11 2:06PM EDT2,080.00344.22343.00359.80+22.07+6.85%233254.35%
GOOGL210618C020900002021-06-11 11:30AM EDT2,090.00338.33332.10349.90+25.93+8.30%27579.47%
GOOGL210618C021000002021-06-11 3:34PM EDT2,100.00327.13322.90339.90+8.63+2.71%3623,27551.47%
GOOGL210618C021100002021-06-10 3:17PM EDT2,110.00321.12312.90329.900.00-46250.01%
GOOGL210618C021200002021-06-08 10:17AM EDT2,120.00294.78301.90320.200.00-18874.25%
GOOGL210618C021300002021-06-11 11:38AM EDT2,130.00297.40296.80310.10+0.50+0.17%1013656.08%
GOOGL210618C021400002021-06-11 1:01PM EDT2,140.00287.81284.20300.00+21.61+8.12%29369.98%
GOOGL210618C021500002021-06-09 1:56PM EDT2,150.00277.63272.60290.10+16.08+6.15%120468.23%
GOOGL210618C021600002021-06-08 3:52PM EDT2,160.00239.20263.80280.100.00-55766.28%
GOOGL210618C021700002021-06-11 11:38AM EDT2,170.00257.88250.90262.80+6.31+2.51%818247.42%
GOOGL210618C021800002021-06-11 3:47PM EDT2,180.00247.99240.80253.30+29.51+13.51%114247.46%
GOOGL210618C021900002021-06-08 1:03PM EDT2,190.00221.50230.80243.000.00-26844.90%
GOOGL210618C022000002021-06-11 3:01PM EDT2,200.00227.63221.60240.30-5.52-2.37%142,15958.81%
GOOGL210618C022100002021-06-08 1:15PM EDT2,210.00213.03211.00223.600.00-11643.42%
GOOGL210618C022200002021-06-11 1:02PM EDT2,220.00205.10201.00213.30+8.05+4.09%113640.96%
GOOGL210618C022300002021-06-11 1:12PM EDT2,230.00196.11199.20208.50-5.50-2.73%105950.00%
GOOGL210618C022400002021-06-11 10:41AM EDT2,240.00183.28183.00198.30-8.13-4.25%624947.76%
GOOGL210618C022500002021-06-11 3:53PM EDT2,250.00180.00173.00188.30-1.56-0.86%1634145.84%
GOOGL210618C022600002021-06-11 1:24PM EDT2,260.00165.00169.30179.00-2.91-1.73%125845.00%
GOOGL210618C022700002021-06-10 9:39AM EDT2,270.00158.23159.20169.00-0.19-0.12%57243.04%
GOOGL210618C022750002021-06-10 10:49AM EDT2,275.00138.03148.00163.400.00-51141.17%
GOOGL210618C022800002021-06-10 3:24PM EDT2,280.00146.50150.20159.00-8.60-5.54%219141.07%
GOOGL210618C022850002021-06-09 9:52AM EDT2,285.00119.63138.50153.800.00-3439.79%
GOOGL210618C022900002021-06-10 3:06PM EDT2,290.00141.40136.00148.80+2.00+1.43%46038.80%
GOOGL210618C022950002021-05-28 12:31PM EDT2,295.0099.68129.00144.000.00-1138.08%
GOOGL210618C023000002021-06-11 3:26PM EDT2,300.00127.42123.50133.90-8.59-6.32%6272,30528.97%
GOOGL210618C023050002021-06-11 1:28PM EDT2,305.00119.00123.80130.00+59.80+101.01%4230.10%
GOOGL210618C023100002021-06-10 1:42PM EDT2,310.00116.37115.80129.500.00-414835.72%
GOOGL210618C023150002021-06-07 12:10PM EDT2,315.0092.20109.90124.500.00-1134.69%
GOOGL210618C023200002021-06-10 3:20PM EDT2,320.00115.00104.90118.700.00-4825532.64%
GOOGL210618C023250002021-06-09 11:27AM EDT2,325.0099.83103.50112.20-1.17-1.16%12329.65%
GOOGL210618C023300002021-06-11 9:44AM EDT2,330.00105.0098.00107.00+2.40+2.34%115928.39%
GOOGL210618C023350002021-06-10 10:00AM EDT2,335.0095.5893.40102.000.00-74327.40%
GOOGL210618C023400002021-06-11 9:30AM EDT2,340.0094.2088.9097.80-0.80-0.84%285127.41%
GOOGL210618C023450002021-06-11 9:36AM EDT2,345.0081.4784.2093.00-6.94-7.85%101926.63%
GOOGL210618C023500002021-06-11 3:58PM EDT2,350.0084.5380.6088.50-5.51-6.12%3832,09026.18%
GOOGL210618C023550002021-06-11 1:44PM EDT2,355.0071.1078.2083.60+3.90+5.80%194825.23%
GOOGL210618C023600002021-06-11 3:41PM EDT2,360.0070.5071.4079.00-9.80-12.20%3574824.59%
GOOGL210618C023650002021-06-11 1:36PM EDT2,365.0062.5068.2074.50-4.53-6.76%111324.02%
GOOGL210618C023700002021-06-11 2:39PM EDT2,370.0063.3863.4067.00-4.74-6.96%2133120.22%
GOOGL210618C023750002021-06-11 3:58PM EDT2,375.0062.0058.5066.00-1.90-2.97%329923.25%
GOOGL210618C023800002021-06-11 3:58PM EDT2,380.0058.2954.3058.00-5.66-8.85%5334619.10%
GOOGL210618C023850002021-06-11 3:58PM EDT2,385.0054.0052.0057.50-5.95-9.92%1311122.23%
GOOGL210618C023900002021-06-11 3:56PM EDT2,390.0050.0048.2051.30-5.55-9.99%7135519.89%
GOOGL210618C023950002021-06-11 12:31PM EDT2,395.0046.0042.7046.00+2.20+5.02%86918.36%
GOOGL210618C024000002021-06-11 3:59PM EDT2,400.0041.2037.7042.40-7.80-15.92%3454,34918.27%
GOOGL210618C024050002021-06-11 11:27AM EDT2,405.0036.5937.2041.10-3.91-9.65%914019.93%
GOOGL210618C024100002021-06-11 2:54PM EDT2,410.0035.0033.9037.70-6.65-15.97%14635519.73%
GOOGL210618C024150002021-06-11 3:53PM EDT2,415.0032.0030.6032.60-3.20-9.09%526518.11%
GOOGL210618C024200002021-06-11 3:58PM EDT2,420.0029.2027.9029.50-7.00-19.34%16762317.95%
GOOGL210618C024300002021-06-11 3:59PM EDT2,430.0023.0322.5023.80-6.97-23.23%70982617.65%
GOOGL210618C024400002021-06-11 3:59PM EDT2,440.0018.2317.8019.00-6.37-25.89%1,0817,97717.52%
GOOGL210618C024500002021-06-11 3:59PM EDT2,450.0014.3014.2014.80-6.18-30.18%4,0649,96617.34%
GOOGL210618C024600002021-06-11 3:59PM EDT2,460.0011.0010.9011.10-5.40-32.93%9601,12317.02%
GOOGL210618C024700002021-06-11 3:59PM EDT2,470.008.308.008.90-5.00-37.59%83987617.48%
GOOGL210618C024800002021-06-11 3:59PM EDT2,480.006.366.006.70-4.24-40.00%27448517.50%
GOOGL210618C024900002021-06-11 4:00PM EDT2,490.004.814.605.10-3.19-39.88%16729617.69%
GOOGL210618C025000002021-06-11 3:59PM EDT2,500.003.603.503.80-2.80-43.75%1,5412,61117.82%
GOOGL210618C025100002021-06-11 3:58PM EDT2,510.002.842.552.95-2.11-42.63%25272518.21%
GOOGL210618C025200002021-06-11 3:52PM EDT2,520.002.201.902.20-1.54-41.18%16237918.42%
GOOGL210618C025300002021-06-11 3:57PM EDT2,530.001.651.451.70-1.31-44.26%10057518.79%
GOOGL210618C025400002021-06-11 2:44PM EDT2,540.001.101.051.40-1.30-54.17%3717519.42%
GOOGL210618C025500002021-06-11 3:55PM EDT2,550.001.000.801.00-1.00-50.00%9522819.48%
GOOGL210618C025600002021-06-11 3:30PM EDT2,560.000.700.650.95-0.87-55.41%611420.58%
GOOGL210618C025700002021-06-11 3:57PM EDT2,570.000.700.500.80-0.57-44.88%1816921.20%
GOOGL210618C025800002021-06-11 2:40PM EDT2,580.000.700.400.70-0.45-39.13%5320321.92%
GOOGL210618C025900002021-06-11 1:24PM EDT2,590.000.450.300.65-0.45-50.00%2213722.84%
GOOGL210618C026000002021-06-11 2:41PM EDT2,600.000.200.300.60-0.55-73.33%22887323.71%
GOOGL210618C026100002021-06-11 3:23PM EDT2,610.000.190.150.75-0.43-69.35%1524225.70%
GOOGL210618C026200002021-06-11 2:48PM EDT2,620.000.350.004.60-0.20-36.36%11515238.07%
GOOGL210618C026300002021-06-11 1:42PM EDT2,630.000.290.004.50-0.81-73.64%1539.31%
GOOGL210618C026400002021-06-09 10:28AM EDT2,640.000.600.104.500.00-1840.73%
GOOGL210618C026500002021-06-11 2:09PM EDT2,650.000.350.004.40-0.15-30.00%1173041.92%
GOOGL210618C026600002021-06-09 12:47PM EDT2,660.000.500.003.900.00-11542.16%
GOOGL210618C026700002021-06-09 1:56PM EDT2,670.000.500.004.40+0.05+11.11%1121144.68%
GOOGL210618C026800002021-06-11 12:57PM EDT2,680.000.170.000.95-0.71-80.68%41134.73%
GOOGL210618C026900002021-05-24 10:36AM EDT2,690.000.700.004.400.00-2147.38%
GOOGL210618C027000002021-06-11 1:31PM EDT2,700.000.150.101.20-0.30-66.67%120238.29%
GOOGL210618C027200002021-05-20 1:25PM EDT2,720.000.730.004.300.00-1151.08%
GOOGL210618C027300002021-05-19 11:41AM EDT2,730.000.500.004.300.00-1252.37%
GOOGL210618C027500002021-06-11 3:36PM EDT2,750.000.230.004.30-0.27-54.00%52354.92%
GOOGL210618C027700002021-06-07 12:30PM EDT2,770.000.450.004.300.00-5850.46%
GOOGL210618C027800002021-05-21 9:43AM EDT2,780.000.240.050.500.00-2341.65%
GOOGL210618C028000002021-06-11 12:05PM EDT2,800.000.400.000.15+0.09+29.03%131537.99%
GOOGL210618C028100002021-05-17 12:02AM EDT2,810.000.340.000.400.00--643.31%
GOOGL210618C028200002021-05-20 3:43PM EDT2,820.000.500.004.300.00-3456.05%
GOOGL210618C028600002021-05-20 10:40AM EDT2,860.000.310.004.300.00--160.38%
GOOGL210618C028800002021-05-04 10:26AM EDT2,880.000.930.000.500.00--150.98%
GOOGL210618C028900002021-06-07 1:02PM EDT2,890.000.600.004.300.00-22163.55%
GOOGL210618C029000002021-06-04 11:27AM EDT2,900.000.030.004.300.00-36864.60%
GOOGL210618C029100002021-05-17 12:02AM EDT2,910.000.170.000.350.00--251.51%
GOOGL210618C029500002021-05-04 10:24AM EDT2,950.000.570.000.450.00--652.39%
GOOGL210618C030000002021-06-08 2:09PM EDT3,000.000.050.000.050.00-1029649.22%
GOOGL210618C030500002021-05-19 11:05AM EDT3,050.000.050.004.300.00-1179.55%
GOOGL210618C031000002021-05-19 2:16PM EDT3,100.000.100.000.100.00-3413556.06%
GOOGL210618C031500002021-06-09 3:23PM EDT3,150.000.050.000.050.00-14056.25%
GOOGL210618C032000002021-06-01 1:15PM EDT3,200.000.050.000.050.00-223059.38%
GOOGL210618C032500002021-06-10 2:08PM EDT3,250.000.050.000.050.00-41462.50%
GOOGL210618C033000002021-05-12 1:06PM EDT3,300.000.110.000.050.00-42665.63%
GOOGL210618C033500002021-05-10 3:45PM EDT3,350.000.13-0.050.00--472.07%
GOOGL210618C034000002021-06-07 9:30AM EDT3,400.000.050.000.050.00-210071.48%
GOOGL210618C034500002021-06-01 3:14PM EDT3,450.000.040.000.000.00-2450.00%
GOOGL210618C035000002021-05-10 3:47PM EDT3,500.000.21-0.050.00--181.05%
GOOGL210618C035500002021-04-30 10:04AM EDT3,550.000.130.000.050.00-101079.69%
GOOGL210618C036000002021-05-17 2:17PM EDT3,600.000.050.000.050.00-13682.42%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL210618P005200002021-04-27 1:44PM EDT520.000.160.000.050.00-4980315.63%
GOOGL210618P005400002021-01-12 2:25PM EDT540.000.050.000.000.00-425850.00%
GOOGL210618P005600002021-02-09 12:39PM EDT560.000.050.750.500.00-147390.92%
GOOGL210618P005800002021-04-14 10:36AM EDT580.000.180.000.400.00-1110343.36%
GOOGL210618P006000002021-02-01 4:12PM EDT600.000.400.000.550.00-10344.73%
GOOGL210618P006200002020-12-24 11:42AM EDT620.000.410.004.400.00-181420.31%
GOOGL210618P006400002020-10-05 9:39AM EDT640.002.650.501.300.00-430370.07%
GOOGL210618P006600002021-03-15 9:30AM EDT660.000.750.000.000.00-35450.00%
GOOGL210618P006800002020-10-14 12:21PM EDT680.002.900.201.500.00-17351.61%
GOOGL210618P007000002021-04-28 10:45AM EDT700.000.230.000.050.00-261256.25%
GOOGL210618P007200002021-04-19 1:22PM EDT720.000.050.000.950.00-1093316.89%
GOOGL210618P007400002021-05-27 2:40PM EDT740.000.050.000.050.00-10102244.53%
GOOGL210618P007600002021-03-23 9:30AM EDT760.000.450.000.550.00-227288.09%
GOOGL210618P007800002021-04-06 10:02AM EDT780.000.450.000.500.00-561279.49%
GOOGL210618P008000002021-04-28 9:38AM EDT800.000.010.000.000.00-130750.00%
GOOGL210618P008200002021-03-08 4:01PM EDT820.001.100.000.700.00-1211275.98%
GOOGL210618P008400002021-04-28 9:30AM EDT840.000.200.000.000.00-1020950.00%
GOOGL210618P008600002021-04-28 9:38AM EDT860.000.060.000.000.00-13150.00%
GOOGL210618P008800002021-06-01 10:26AM EDT880.000.050.000.400.00-184245.90%
GOOGL210618P009000002021-04-30 10:16AM EDT900.000.100.001.850.00-1520279.74%
GOOGL210618P009200002021-03-23 9:31AM EDT920.001.460.000.000.00-48650.00%
GOOGL210618P009400002021-03-22 3:58PM EDT940.001.930.150.900.00-2085252.54%
GOOGL210618P009600002021-04-19 10:38AM EDT960.000.300.000.550.00-1379232.23%
GOOGL210618P009800002021-04-07 9:37AM EDT980.000.700.001.050.00-1067241.99%
GOOGL210618P010000002021-06-10 9:30AM EDT1,000.000.030.000.050.00-1619184.38%
GOOGL210618P010200002021-03-29 11:18AM EDT1,020.002.000.000.650.00-197221.29%
GOOGL210618P010400002021-03-23 11:18AM EDT1,040.001.950.351.100.00-171234.81%
GOOGL210618P010600002021-05-11 3:28PM EDT1,060.000.240.000.400.00-10202.73%
GOOGL210618P010800002021-05-04 12:52PM EDT1,080.000.550.000.400.00-10269198.44%
GOOGL210618P011000002021-05-21 1:19PM EDT1,100.000.100.000.050.00-3385165.63%
GOOGL210618P011100002021-04-05 11:34AM EDT1,110.001.190.009.700.00-129278.37%
GOOGL210618P011200002021-05-24 11:05AM EDT1,120.000.200.004.400.00-559246.07%
GOOGL210618P011300002020-11-10 4:38PM EDT1,130.0013.807.508.500.00-333295.85%
GOOGL210618P011400002021-04-20 11:02AM EDT1,140.000.800.000.450.00-219187.89%
GOOGL210618P011500002021-04-30 3:55PM EDT1,150.000.010.001.800.00-2193213.72%
GOOGL210618P011550002021-04-07 9:44AM EDT1,155.001.250.000.500.00-1021186.52%
GOOGL210618P011600002021-03-08 10:48AM EDT1,160.004.200.951.700.00-138221.14%
GOOGL210618P011650002021-05-12 3:51PM EDT1,165.001.153.701.200.00-18237.94%
GOOGL210618P011700002021-04-29 3:09PM EDT1,170.000.200.001.800.00-1040209.13%
GOOGL210618P011750002021-01-21 10:36AM EDT1,175.005.501.505.100.00-120245.39%
GOOGL210618P011800002021-06-10 2:27PM EDT1,180.000.050.000.050.00-838151.56%
GOOGL210618P011850002021-06-10 10:23AM EDT1,185.000.200.004.400.00-3675229.54%
GOOGL210618P011900002021-06-04 9:30AM EDT1,190.000.710.004.400.00-2070228.30%
GOOGL210618P011950002021-03-16 9:35AM EDT1,195.003.400.000.000.00-187850.00%
GOOGL210618P012000002021-06-07 1:13PM EDT1,200.000.050.000.050.00-3330147.66%
GOOGL210618P012050002021-05-12 3:51PM EDT1,205.001.200.004.400.00-5119224.63%
GOOGL210618P012100002021-04-28 9:33AM EDT1,210.000.300.001.650.00-223198.24%
GOOGL210618P012150002021-05-06 3:36PM EDT1,215.000.650.004.400.00-110222.22%
GOOGL210618P012200002021-04-05 2:38PM EDT1,220.001.830.009.800.00-1165248.18%
GOOGL210618P012250002021-05-28 10:05AM EDT1,225.000.070.000.050.00-274143.75%
GOOGL210618P012300002021-04-26 3:50PM EDT1,230.001.100.000.400.00-1121168.16%
GOOGL210618P012350002021-03-16 9:35AM EDT1,235.003.900.000.000.00-527450.00%
GOOGL210618P012400002021-04-28 1:21PM EDT1,240.000.400.001.800.00-541193.65%
GOOGL210618P012450002021-03-22 12:50PM EDT1,245.004.101.151.850.00-516204.66%
GOOGL210618P012500002021-06-07 12:03PM EDT1,250.000.050.004.400.00-1170213.87%
GOOGL210618P012550002021-05-11 3:28PM EDT1,255.000.450.001.200.00-115182.13%
GOOGL210618P012600002021-05-20 1:56PM EDT1,260.000.210.004.400.00-528211.52%
GOOGL210618P012650002021-05-20 1:54PM EDT1,265.000.200.004.400.00-2437210.38%
GOOGL210618P012700002021-06-08 3:56PM EDT1,270.000.050.000.350.00-1114158.79%
GOOGL210618P012750002021-05-20 2:11PM EDT1,275.000.230.004.400.00-577208.06%
GOOGL210618P012800002021-05-20 1:56PM EDT1,280.000.210.004.400.00-121206.91%
GOOGL210618P012850002021-05-20 1:56PM EDT1,285.000.210.004.400.00-1523205.76%
GOOGL210618P012900002021-02-05 4:44PM EDT1,290.005.705.906.800.00-20240.04%
GOOGL210618P012950002021-05-24 12:14PM EDT1,295.000.140.004.400.00-519203.47%
GOOGL210618P013000002021-06-04 1:11PM EDT1,300.000.050.000.050.00-3627132.03%
GOOGL210618P013050002021-01-26 11:54AM EDT1,305.0010.105.6013.200.00-121253.09%
GOOGL210618P013100002021-02-05 4:45PM EDT1,310.006.206.307.300.00-10237.61%
GOOGL210618P013150002021-04-20 2:40PM EDT1,315.001.850.001.050.00-147167.72%
GOOGL210618P013200002021-02-01 1:30PM EDT1,320.0016.107.508.600.00-174242.08%
GOOGL210618P013250002021-01-14 3:23PM EDT1,325.0022.675.407.200.00-235230.71%
GOOGL210618P013300002021-03-30 10:26AM EDT1,330.004.200.250.950.00-194167.19%
GOOGL210618P013350002021-05-27 3:50PM EDT1,335.000.150.004.400.00-122194.53%
GOOGL210618P013400002021-06-10 9:30AM EDT1,340.000.050.000.050.00-171125.78%
GOOGL210618P013450002021-06-03 3:44PM EDT1,345.000.150.000.050.00-127125.00%
GOOGL210618P013500002021-06-01 12:38PM EDT1,350.000.150.000.050.00-1237124.22%
GOOGL210618P013600002021-06-02 9:48AM EDT1,360.000.150.000.050.00-1102122.66%
GOOGL210618P013700002021-06-03 9:30AM EDT1,370.000.150.000.050.00-189121.09%
GOOGL210618P013800002021-06-04 3:43PM EDT1,380.000.050.000.050.00-2349119.53%
GOOGL210618P013900002021-06-04 2:05PM EDT1,390.000.050.000.050.00-1123118.36%
GOOGL210618P014000002021-06-08 9:30AM EDT1,400.000.030.000.050.00-1640116.80%
GOOGL210618P014100002021-06-08 3:44PM EDT1,410.000.050.000.050.00-146115.63%
GOOGL210618P014200002021-06-04 3:45PM EDT1,420.000.100.000.050.00-2463114.06%
GOOGL210618P014300002021-06-08 3:55PM EDT1,430.000.050.000.050.00-162112.50%
GOOGL210618P014400002021-06-04 3:43PM EDT1,440.000.030.000.050.00-4146110.94%
GOOGL210618P014500002021-06-07 3:14PM EDT1,450.000.050.000.050.00-149109.77%
GOOGL210618P014600002021-06-03 3:50PM EDT1,460.000.200.000.050.00-2128108.59%
GOOGL210618P014650002021-06-11 10:12AM EDT1,465.000.050.000.05-0.15-75.00%197107.81%
GOOGL210618P014700002021-06-03 3:50PM EDT1,470.000.200.000.050.00-226107.03%
GOOGL210618P014750002021-06-08 12:51PM EDT1,475.000.050.000.050.00-212106.25%
GOOGL210618P014800002021-06-04 11:17AM EDT1,480.000.100.000.050.00-178105.47%
GOOGL210618P014850002021-06-03 3:43PM EDT1,485.000.200.000.050.00-266104.69%
GOOGL210618P014900002021-05-11 10:39AM EDT1,490.001.800.000.400.00-741123.44%
GOOGL210618P014950002021-06-04 3:43PM EDT1,495.000.150.000.050.00-936103.91%
GOOGL210618P015000002021-06-08 12:51PM EDT1,500.000.050.000.050.00-7692103.13%
GOOGL210618P015050002021-05-19 3:59PM EDT1,505.000.950.000.050.00-221102.34%
GOOGL210618P015100002021-04-28 11:19AM EDT1,510.001.220.002.050.00-1856143.12%
GOOGL210618P015150002021-04-05 11:08AM EDT1,515.004.600.951.750.00-204147.17%
GOOGL210618P015200002021-06-02 3:54PM EDT1,520.000.400.000.050.00-1273100.00%
GOOGL210618P015250002021-03-12 4:19PM EDT1,525.0015.502.403.200.00-121160.67%
GOOGL210618P015300002021-05-18 10:31AM EDT1,530.000.900.009.800.00-18174.33%
GOOGL210618P015350002021-01-15 11:59AM EDT1,535.0065.0013.9016.200.00-19214.71%
GOOGL210618P015400002021-04-22 3:48PM EDT1,540.003.300.003.500.00-1117147.51%
GOOGL210618P015450002021-06-11 3:58PM EDT1,545.000.050.009.800.00-150171.12%
GOOGL210618P015500002021-06-10 10:03AM EDT1,550.000.200.000.100.00-1390101.56%
GOOGL210618P015550002021-03-23 2:57PM EDT1,555.009.002.503.300.00-30155.51%
GOOGL210618P015600002021-05-12 12:11PM EDT1,560.001.750.100.350.00-4308113.87%
GOOGL210618P015650002021-05-17 10:19AM EDT1,565.001.250.009.800.00-113166.87%
GOOGL210618P015700002021-04-16 1:27PM EDT1,570.003.100.951.750.00-111137.11%
GOOGL210618P015750002021-05-14 2:58PM EDT1,575.001.450.000.400.00-1529110.35%
GOOGL210618P015800002021-04-21 11:20AM EDT1,580.003.800.651.300.00-632129.91%
GOOGL210618P015850002021-05-18 3:39PM EDT1,585.001.000.009.800.00-10162.67%
GOOGL210618P015900002021-05-12 3:37PM EDT1,590.002.050.009.800.00-152161.63%
GOOGL210618P015950002021-05-04 12:41PM EDT1,595.002.410.000.650.00-227112.65%
GOOGL210618P016000002021-06-09 10:58AM EDT1,600.000.050.000.050.00-165389.84%
GOOGL210618P016050002021-04-27 10:52AM EDT1,605.002.300.050.800.00-2546114.26%
GOOGL210618P016100002021-05-25 11:09AM EDT1,610.000.650.009.800.00-1048157.50%
GOOGL210618P016150002021-03-23 3:55PM EDT1,615.0012.903.103.800.00-20147.73%
GOOGL210618P016200002021-04-21 1:30PM EDT1,620.004.100.153.500.00-158133.56%
GOOGL210618P016250002021-04-27 9:30AM EDT1,625.002.500.000.000.00-12050.00%
GOOGL210618P016300002021-04-23 2:05PM EDT1,630.003.500.203.500.00-248132.01%
GOOGL210618P016350002021-06-04 10:42AM EDT1,635.000.300.009.800.00-1048152.38%
GOOGL210618P016400002021-04-22 1:07PM EDT1,640.004.000.253.500.00-151130.44%
GOOGL210618P016450002021-04-06 10:00AM EDT1,645.006.231.652.500.00-1429131.42%
GOOGL210618P016500002021-06-09 3:26PM EDT1,650.000.150.000.050.00-134083.59%
GOOGL210618P016550002021-05-14 1:55PM EDT1,655.002.050.009.800.00-195148.34%
GOOGL210618P016600002021-05-14 1:55PM EDT1,660.002.100.009.800.00-1133147.34%
GOOGL210618P016650002021-05-12 1:04PM EDT1,665.004.900.009.800.00-30146.33%
GOOGL210618P016700002021-04-27 3:25PM EDT1,670.002.700.251.700.00-114114.72%
GOOGL210618P016750002021-05-13 2:07PM EDT1,675.003.950.008.000.00-121139.46%
GOOGL210618P016800002021-05-04 3:37PM EDT1,680.003.000.100.850.00-15179103.96%
GOOGL210618P016900002021-04-27 1:42PM EDT1,690.003.100.251.800.00-1228112.16%
GOOGL210618P017000002021-06-10 1:28PM EDT1,700.000.150.009.800.00-10511139.38%
GOOGL210618P017100002021-05-20 3:19PM EDT1,710.001.580.009.800.00-177137.42%
GOOGL210618P017200002021-05-04 11:40AM EDT1,720.003.600.251.000.00-1112101.00%
GOOGL210618P017300002021-05-17 3:39PM EDT1,730.002.250.009.800.00-353133.52%
GOOGL210618P017400002021-05-14 2:55PM EDT1,740.002.500.059.800.00-40152131.70%
GOOGL210618P017500002021-05-26 2:50PM EDT1,750.000.850.009.800.00-55136129.65%
GOOGL210618P017600002021-05-14 2:46PM EDT1,760.002.700.009.800.00-47128127.73%
GOOGL210618P017700002021-06-11 12:57PM EDT1,770.000.160.009.80-1.14-87.69%460125.82%
GOOGL210618P017800002021-05-14 2:46PM EDT1,780.002.900.009.800.00-40229123.91%
GOOGL210618P017900002021-05-28 3:54PM EDT1,790.001.400.009.800.00-190122.02%
GOOGL210618P018000002021-06-11 12:57PM EDT1,800.000.240.009.80+0.14+140.00%4528120.13%
GOOGL210618P018100002021-06-07 9:47AM EDT1,810.000.450.009.800.00-165118.25%
GOOGL210618P018200002021-06-08 2:17PM EDT1,820.000.240.009.800.00-1138116.38%
GOOGL210618P018300002021-05-25 9:30AM EDT1,830.001.510.009.800.00-183114.51%
GOOGL210618P018400002021-05-28 11:45AM EDT1,840.001.380.009.800.00-1150112.65%
GOOGL210618P018500002021-06-11 3:57PM EDT1,850.000.150.059.80-0.10-40.00%14771110.91%
GOOGL210618P018600002021-05-26 3:50PM EDT1,860.001.800.009.800.00-2115108.96%
GOOGL210618P018700002021-05-27 9:43AM EDT1,870.001.800.009.800.00-1142107.12%
GOOGL210618P018800002021-06-09 11:11AM EDT1,880.000.010.009.800.00-80166105.29%
GOOGL210618P018900002021-06-11 3:32PM EDT1,890.000.300.059.80-0.40-57.14%10106103.56%
GOOGL210618P019000002021-06-11 10:49AM EDT1,900.000.250.009.80-0.17-40.48%11426101.64%
GOOGL210618P019100002021-06-10 10:19AM EDT1,910.000.300.009.000.00-23798.25%
GOOGL210618P019200002021-06-09 10:22AM EDT1,920.000.600.009.700.00-16397.83%
GOOGL210618P019300002021-06-10 2:21PM EDT1,930.000.430.009.800.00-18296.22%
GOOGL210618P019400002021-06-02 12:52PM EDT1,940.001.800.009.800.00-128894.42%
GOOGL210618P019500002021-06-11 3:44PM EDT1,950.000.210.052.00-0.36-63.16%243871.90%
GOOGL210618P019600002021-06-08 11:33AM EDT1,960.000.620.009.800.00-67390.84%
GOOGL210618P019700002021-06-10 3:42PM EDT1,970.000.300.009.80-0.30-50.00%17889.06%
GOOGL210618P019800002021-06-11 3:44PM EDT1,980.000.200.000.40-0.45-69.23%511255.52%
GOOGL210618P019900002021-06-10 11:30AM EDT1,990.000.350.009.800.00-722785.50%
GOOGL210618P020000002021-06-11 3:42PM EDT2,000.000.150.100.35-0.25-62.50%61,02253.71%
GOOGL210618P020100002021-06-10 3:43PM EDT2,010.000.650.009.800.00-1216481.97%
GOOGL210618P020200002021-06-10 11:30AM EDT2,020.000.400.009.800.00-613480.21%
GOOGL210618P020300002021-06-09 3:32PM EDT2,030.000.370.009.800.00-513478.45%
GOOGL210618P020400002021-06-11 10:00AM EDT2,040.000.450.009.80+0.11+32.35%2717076.70%
GOOGL210618P020500002021-06-11 10:00AM EDT2,050.000.500.009.80+0.02+4.17%2334274.95%
GOOGL210618P020600002021-06-11 2:37PM EDT2,060.000.450.059.80-0.02-4.26%509273.27%
GOOGL210618P020700002021-06-09 12:02PM EDT2,070.001.050.009.800.00-516271.45%
GOOGL210618P020800002021-06-10 9:54AM EDT2,080.000.400.000.50-0.30-42.86%333348.19%
GOOGL210618P020900002021-06-11 2:35PM EDT2,090.000.450.009.80-0.32-41.56%424267.97%
GOOGL210618P021000002021-06-11 3:37PM EDT2,100.000.500.200.50-0.13-20.63%3421,74445.56%
GOOGL210618P021100002021-06-11 3:17PM EDT2,110.000.410.009.80-0.44-51.76%1111364.49%
GOOGL210618P021200002021-06-11 3:38PM EDT2,120.000.550.009.80-0.45-45.00%2014562.76%
GOOGL210618P021300002021-06-10 3:43PM EDT2,130.000.720.009.800.00-1618961.02%
GOOGL210618P021400002021-06-11 1:49PM EDT2,140.000.630.009.80-0.19-23.17%1032459.28%
GOOGL210618P021500002021-06-11 3:00PM EDT2,150.000.650.009.80-0.30-31.58%5359157.55%
GOOGL210618P021600002021-06-11 3:01PM EDT2,160.000.700.000.85-0.21-23.08%1387940.66%
GOOGL210618P021700002021-06-11 2:51PM EDT2,170.000.550.000.80-0.41-42.71%555138.94%
GOOGL210618P021800002021-06-11 3:00PM EDT2,180.000.680.400.85-0.29-29.90%2875037.92%
GOOGL210618P021900002021-06-11 3:39PM EDT2,190.000.700.450.85-0.37-34.58%631336.54%
GOOGL210618P022000002021-06-11 3:35PM EDT2,200.000.770.700.90-0.23-23.00%9871535.47%
GOOGL210618P022100002021-06-11 2:58PM EDT2,210.000.750.700.90-0.39-34.21%7330534.09%
GOOGL210618P022200002021-06-11 2:19PM EDT2,220.000.870.700.95-0.40-31.50%4140333.00%
GOOGL210618P022300002021-06-11 3:16PM EDT2,230.000.900.901.00-0.34-27.42%4229331.86%
GOOGL210618P022400002021-06-11 1:51PM EDT2,240.001.000.003.30-0.34-25.37%4824838.21%
GOOGL210618P022500002021-06-11 3:51PM EDT2,250.001.010.809.80-0.42-29.37%20346948.49%
GOOGL210618P022600002021-06-11 3:51PM EDT2,260.001.090.809.80-0.54-33.13%10430946.50%
GOOGL210618P022700002021-06-11 2:30PM EDT2,270.001.150.859.80-0.45-28.13%4639344.50%
GOOGL210618P022750002021-06-11 3:25PM EDT2,275.001.150.209.80-0.60-34.29%2111443.50%
GOOGL210618P022800002021-06-11 3:57PM EDT2,280.001.201.009.80-0.69-36.51%9565842.49%
GOOGL210618P022850002021-06-11 3:34PM EDT2,285.001.340.852.25-0.61-31.28%215728.19%
GOOGL210618P022900002021-06-11 3:54PM EDT2,290.001.351.209.70-0.75-35.71%6131640.33%
GOOGL210618P022950002021-06-11 12:38PM EDT2,295.001.590.951.65-0.77-32.63%2010624.93%
GOOGL210618P023000002021-06-11 3:55PM EDT2,300.001.421.251.65-0.78-35.45%8372,35824.16%
GOOGL210618P023050002021-06-11 3:52PM EDT2,305.001.640.309.70-0.65-28.38%15738037.27%
GOOGL210618P023100002021-06-11 3:30PM EDT2,310.001.771.202.15-0.83-31.92%6615123.94%
GOOGL210618P023150002021-06-11 3:52PM EDT2,315.001.891.602.25-0.75-28.41%23937123.38%
GOOGL210618P023200002021-06-11 3:59PM EDT2,320.002.101.652.40-0.82-28.08%5237722.91%
GOOGL210618P023250002021-06-11 3:42PM EDT2,325.002.251.552.45-1.25-35.71%647522.19%
GOOGL210618P023300002021-06-11 3:59PM EDT2,330.002.451.704.80-1.05-30.00%9332425.52%
GOOGL210618P023350002021-06-11 3:54PM EDT2,335.002.502.402.85-1.15-31.51%2112221.31%
GOOGL210618P023400002021-06-11 3:57PM EDT2,340.002.712.503.30-1.29-32.25%18330021.26%
GOOGL210618P023450002021-06-11 3:54PM EDT2,345.003.071.253.70-1.53-33.26%14018321.03%
GOOGL210618P023500002021-06-11 3:59PM EDT2,350.003.303.003.70-1.37-29.34%43466620.12%
GOOGL210618P023550002021-06-11 3:42PM EDT2,355.003.953.504.10-1.22-23.60%14927619.79%
GOOGL210618P023600002021-06-11 3:59PM EDT2,360.004.252.804.60-1.59-27.23%18237819.55%
GOOGL210618P023650002021-06-11 3:59PM EDT2,365.004.804.205.10-1.87-28.04%4838419.22%
GOOGL210618P023700002021-06-11 3:50PM EDT2,370.005.653.605.60-1.62-22.28%2201,13118.83%
GOOGL210618P023750002021-06-11 3:58PM EDT2,375.006.075.706.60-1.78-22.68%84310,65318.93%
GOOGL210618P023800002021-06-11 3:58PM EDT2,380.006.926.507.20-1.78-20.46%86111,23818.49%
GOOGL210618P023850002021-06-11 3:58PM EDT2,385.007.707.408.10-1.83-19.20%19518018.27%
GOOGL210618P023900002021-06-11 3:59PM EDT2,390.008.708.409.20-1.93-18.16%18333918.15%
GOOGL210618P023950002021-06-11 3:42PM EDT2,395.009.809.6010.40-2.45-20.00%14939018.01%
GOOGL210618P024000002021-06-11 3:59PM EDT2,400.0011.4010.9011.90-1.95-14.61%3821,32718.02%
GOOGL210618P024050002021-06-11 3:54PM EDT2,405.0012.8012.4013.30-2.05-13.80%3212917.83%
GOOGL210618P024100002021-06-11 3:57PM EDT2,410.0014.8014.0014.80-1.60-9.76%1069617.60%
GOOGL210618P024150002021-06-11 3:25PM EDT2,415.0016.2015.7016.90-4.00-19.80%1006217.73%
GOOGL210618P024200002021-06-11 3:58PM EDT2,420.0018.0017.8019.90-3.02-14.37%29010718.41%
GOOGL210618P024300002021-06-11 3:59PM EDT2,430.0023.0322.3024.30-1.54-6.27%3197518.18%
GOOGL210618P024400002021-06-11 3:59PM EDT2,440.0027.9027.5029.70-4.20-13.08%423218.20%
GOOGL210618P024500002021-06-11 3:58PM EDT2,450.0034.0533.2035.90-0.95-2.71%494718.36%
GOOGL210618P024600002021-06-11 3:59PM EDT2,460.0040.9439.9042.80-1.95-4.55%152818.61%
GOOGL210618P024700002021-06-04 10:15AM EDT2,470.0096.4146.9051.200.00-212419.74%
GOOGL210618P024800002021-06-09 3:34PM EDT2,480.0055.5854.9061.00-9.52-14.62%14221.89%
GOOGL210618P024900002021-06-11 2:49PM EDT2,490.0067.2760.7068.80-2.60-3.72%192721.96%
GOOGL210618P025000002021-06-11 1:28PM EDT2,500.0079.9069.8077.30-0.65-0.81%202822.41%
GOOGL210618P025100002021-04-30 9:52AM EDT2,510.00167.70150.50164.500.00-1182.97%
GOOGL210618P025200002021-05-05 10:35AM EDT2,520.00202.50141.70144.000.00-2266.57%
GOOGL210618P025300002021-05-27 3:53PM EDT2,530.00158.8097.80106.200.00--126.66%
GOOGL210618P025500002021-05-05 10:35AM EDT2,550.00228.90167.60171.900.00--171.63%
GOOGL210618P025800002021-05-24 10:14AM EDT2,580.00232.00143.30158.500.00--238.41%
GOOGL210618P026000002021-06-09 12:41PM EDT2,600.00194.18165.10178.000.00-22641.04%
GOOGL210618P026100002021-05-26 10:05AM EDT2,610.00236.82173.50188.000.00--042.66%
GOOGL210618P026200002021-05-26 1:29PM EDT2,620.00233.89183.10198.000.00--244.26%
GOOGL210618P026500002021-06-04 2:05PM EDT2,650.00255.77211.40230.000.00-1152.01%
GOOGL210618P026700002021-06-07 3:20PM EDT2,670.00270.03231.80250.000.00-1055.14%
GOOGL210618P026900002021-06-09 10:45AM EDT2,690.00283.91252.10270.000.00-1158.21%
GOOGL210618P027000002021-06-10 12:32PM EDT2,700.00272.87261.70280.000.00-1259.72%
GOOGL210618P027500002021-06-11 2:34PM EDT2,750.00323.10310.90330.00-26.80-7.66%2167.04%
GOOGL210618P027700002021-06-03 9:35AM EDT2,770.00426.80331.10350.000.00-1169.88%
GOOGL210618P028000002021-05-26 12:02PM EDT2,800.00419.40361.30380.000.00-1074.04%
GOOGL210618P028300002021-06-03 9:35AM EDT2,830.00486.80391.70410.000.00-1151.22%
GOOGL210618P028700002021-06-03 9:35AM EDT2,870.00526.80430.70450.000.00-1150.73%
GOOGL210618P029000002021-06-09 9:55AM EDT2,900.00496.30460.70480.000.00-1053.47%
GOOGL210618P029700002021-04-29 2:16PM EDT2,970.00574.04607.10624.500.00--0176.73%
GOOGL210618P029900002021-06-09 9:55AM EDT2,990.00586.60550.70570.000.00-1061.40%
GOOGL210618P030000002021-05-04 10:16AM EDT3,000.00713.23656.80660.100.00--0193.49%
GOOGL210618P031000002021-05-05 10:41AM EDT3,100.00766.00718.70720.400.00-10169.48%
GOOGL210618P031500002021-05-17 12:03AM EDT3,150.00892.20710.90730.000.00---76.10%
GOOGL210618P032000002021-03-22 3:37PM EDT3,200.001,162.40918.10925.200.00--0281.26%
GOOGL210618P034000002021-04-28 10:07AM EDT3,400.00977.101,029.501,032.000.00--0221.83%
GOOGL210618P035500002021-06-07 3:37PM EDT3,550.001,149.501,110.701,130.000.00-10103.96%
GOOGL210618P036000002021-06-07 3:37PM EDT3,600.001,199.501,161.301,180.000.00--0112.45%