Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,816.00-56.20 (-1.96%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL210924C017400002021-08-19 3:27PM EDT1,740.00980.301,067.801,085.900.00-23150.12%
GOOGL210924C017500002021-09-17 9:59AM EDT1,750.001,097.801,058.101,075.90+126.70+13.05%32151.32%
GOOGL210924C019000002021-09-10 11:12AM EDT1,900.00986.76908.10925.900.00-10127.39%
GOOGL210924C020400002021-08-23 10:36AM EDT2,040.00756.00768.10785.900.00--2106.47%
GOOGL210924C021600002021-09-17 1:23PM EDT2,160.00665.03648.00666.00-91.72-12.12%1189.45%
GOOGL210924C022200002021-08-25 5:33PM EDT2,220.00529.52588.10606.000.00--281.71%
GOOGL210924C023300002021-08-17 12:04PM EDT2,330.00416.40478.60496.400.00--070.39%
GOOGL210924C023500002021-09-09 2:14PM EDT2,350.00525.21458.50476.400.00-5667.29%
GOOGL210924C024100002021-09-02 3:11PM EDT2,410.00463.24400.60416.000.00-3163.62%
GOOGL210924C024500002021-09-07 3:43PM EDT2,450.00435.18360.20376.500.00--158.12%
GOOGL210924C024600002021-09-13 2:11PM EDT2,460.00385.04350.70366.500.00-1157.70%
GOOGL210924C024650002021-08-18 11:32AM EDT2,465.00279.70345.50361.500.00--256.59%
GOOGL210924C024700002021-09-13 11:45AM EDT2,470.00375.60340.60356.500.00-2056.06%
GOOGL210924C024900002021-09-16 3:10PM EDT2,490.00391.70320.50337.000.00-29053.91%
GOOGL210924C025000002021-09-17 3:07PM EDT2,500.00317.36309.60327.50-64.44-16.88%66651.73%
GOOGL210924C025100002021-09-10 1:49PM EDT2,510.00334.08300.80317.000.00-1151.51%
GOOGL210924C025200002021-09-17 9:55AM EDT2,520.00329.00290.80307.00-2.50-0.75%1250.04%
GOOGL210924C025300002021-09-15 9:30AM EDT2,530.00327.02282.00297.500.00-1251.11%
GOOGL210924C025400002021-09-10 9:30AM EDT2,540.00345.62271.40287.500.00-1264.90%
GOOGL210924C025450002021-08-25 5:33PM EDT2,545.00317.18266.50282.500.00-1163.99%
GOOGL210924C025500002021-09-17 11:51AM EDT2,550.00285.39261.60277.50-11.05-3.73%11563.08%
GOOGL210924C025550002021-09-17 11:04AM EDT2,555.00287.30256.60273.00+80.67+39.04%1062.93%
GOOGL210924C025600002021-09-13 9:57AM EDT2,560.00284.66252.20268.000.00-12262.01%
GOOGL210924C025650002021-08-30 10:22AM EDT2,565.00354.16247.60263.000.00-202161.08%
GOOGL210924C025700002021-08-27 1:31PM EDT2,570.00320.38242.40258.000.00-1160.16%
GOOGL210924C025800002021-08-17 2:49PM EDT2,580.00178.80232.70248.500.00-1059.03%
GOOGL210924C025850002021-09-15 11:17AM EDT2,585.00262.90227.90243.500.00-1258.09%
GOOGL210924C026000002021-09-17 2:40PM EDT2,600.00220.20213.10226.80-69.01-23.86%42952.90%
GOOGL210924C026150002021-08-19 3:45PM EDT2,615.00139.00198.10212.300.00--150.85%
GOOGL210924C026200002021-09-17 3:00PM EDT2,620.00201.00193.10208.00-63.62-24.04%16050.86%
GOOGL210924C026250002021-08-30 3:17PM EDT2,625.00278.65188.90203.000.00-1049.92%
GOOGL210924C026300002021-09-10 11:41AM EDT2,630.00234.80184.10198.500.00-11549.62%
GOOGL210924C026350002021-09-17 10:40AM EDT2,635.00210.20179.60194.00+33.06+18.66%1149.30%
GOOGL210924C026400002021-08-24 3:54PM EDT2,640.00199.63174.80189.000.00-11348.33%
GOOGL210924C026450002021-08-18 2:21PM EDT2,645.00123.60171.40184.000.00-1247.37%
GOOGL210924C026500002021-09-10 11:14AM EDT2,650.00240.82166.30179.500.00-1447.00%
GOOGL210924C026550002021-09-13 10:05AM EDT2,655.00182.10160.10174.500.00-1346.02%
GOOGL210924C026600002021-08-19 3:45PM EDT2,660.00106.60156.70170.000.00--245.62%
GOOGL210924C026650002021-08-23 11:32AM EDT2,665.00168.14153.50162.600.00-1241.82%
GOOGL210924C026700002021-09-13 10:05AM EDT2,670.00167.90150.70155.200.00-1137.87%
GOOGL210924C026750002021-09-10 11:41AM EDT2,675.00192.40141.90155.500.00-1243.18%
GOOGL210924C026800002021-09-17 3:53PM EDT2,680.00146.19139.00145.00+9.09+6.63%105735.76%
GOOGL210924C026850002021-08-25 2:08PM EDT2,685.00171.12133.00141.300.00--136.43%
GOOGL210924C026900002021-09-17 2:57PM EDT2,690.00134.00132.60136.70+5.39+4.19%1135.94%
GOOGL210924C026950002021-08-20 1:47PM EDT2,695.0097.40125.10132.100.00-2135.43%
GOOGL210924C027000002021-09-17 3:15PM EDT2,700.00121.10120.60127.60-39.58-24.63%10735.00%
GOOGL210924C027050002021-09-17 12:58PM EDT2,705.00135.28116.30123.10+68.78+103.43%1134.55%
GOOGL210924C027100002021-08-27 3:21PM EDT2,710.00188.01113.70118.400.00-1933.85%
GOOGL210924C027150002021-09-17 3:58PM EDT2,715.00113.00106.90114.50-70.46-38.41%5333.95%
GOOGL210924C027200002021-09-17 1:09PM EDT2,720.00114.20102.50110.10-20.57-15.26%222933.50%
GOOGL210924C027250002021-09-17 3:57PM EDT2,725.00102.6099.00105.30-68.80-40.14%424632.63%
GOOGL210924C027300002021-09-17 3:58PM EDT2,730.0098.8096.70100.80-52.91-34.88%41032.03%
GOOGL210924C027350002021-09-17 3:09PM EDT2,735.0090.5092.8097.10-58.68-39.34%1832.13%
GOOGL210924C027400002021-09-17 11:10AM EDT2,740.00107.8488.0092.00-44.86-29.38%21230.92%
GOOGL210924C027450002021-09-17 2:36PM EDT2,745.0084.6684.3088.90-25.14-22.90%11231.44%
GOOGL210924C027500002021-09-17 3:57PM EDT2,750.0081.0079.5085.30-40.00-33.06%594531.46%
GOOGL210924C027550002021-09-17 9:53AM EDT2,755.00104.3872.8079.30+2.08+2.03%12229.43%
GOOGL210924C027600002021-09-17 1:38PM EDT2,760.0083.3071.7075.30-48.45-36.77%102929.04%
GOOGL210924C027650002021-09-17 3:31PM EDT2,765.0069.5067.7071.20-12.90-15.66%311028.53%
GOOGL210924C027700002021-09-17 3:55PM EDT2,770.0066.3462.6067.40-56.04-45.79%18828.20%
GOOGL210924C027750002021-09-17 3:47PM EDT2,775.0063.0058.9063.90-42.98-40.55%781228.05%
GOOGL210924C027800002021-09-17 3:16PM EDT2,780.0054.2856.8060.10-58.63-51.93%1081427.61%
GOOGL210924C027850002021-09-17 3:49PM EDT2,785.0054.0052.2056.10-39.70-42.37%2926.97%
GOOGL210924C027900002021-09-17 3:57PM EDT2,790.0051.0049.4053.50-18.40-26.51%501727.29%
GOOGL210924C027950002021-09-17 3:45PM EDT2,795.0049.9045.8048.80-35.30-41.43%83226.04%
GOOGL210924C028000002021-09-17 3:59PM EDT2,800.0043.5042.5045.60-28.74-39.78%7191,40825.80%
GOOGL210924C028050002021-09-17 3:54PM EDT2,805.0043.0039.4042.70-33.60-43.86%1032725.70%
GOOGL210924C028100002021-09-17 3:59PM EDT2,810.0039.0036.3038.90-35.87-47.91%563724.89%
GOOGL210924C028150002021-09-17 3:59PM EDT2,815.0035.3033.5034.80-33.90-48.99%1773223.82%
GOOGL210924C028200002021-09-17 3:59PM EDT2,820.0031.5029.9033.20-33.50-51.54%2583224.39%
GOOGL210924C028250002021-09-17 3:59PM EDT2,825.0028.6028.0029.00-31.00-52.01%4684223.09%
GOOGL210924C028300002021-09-17 3:59PM EDT2,830.0026.6025.5027.40-28.60-51.81%3604323.51%
GOOGL210924C028350002021-09-17 3:50PM EDT2,835.0023.5022.5024.60-30.20-56.24%2164723.00%
GOOGL210924C028400002021-09-17 3:58PM EDT2,840.0021.3220.2022.20-26.58-55.49%5267422.68%
GOOGL210924C028450002021-09-17 3:57PM EDT2,845.0018.5018.4019.90-27.93-60.16%2158822.35%
GOOGL210924C028500002021-09-17 3:59PM EDT2,850.0017.0016.2017.30-23.62-58.15%1,22313121.68%
GOOGL210924C028550002021-09-17 3:53PM EDT2,855.0015.1014.8015.80-23.20-60.57%1356321.74%
GOOGL210924C028600002021-09-17 3:59PM EDT2,860.0013.0012.9014.10-21.50-62.32%48211021.56%
GOOGL210924C028650002021-09-17 3:53PM EDT2,865.0013.2011.3012.50-18.45-58.29%1318121.36%
GOOGL210924C028700002021-09-17 3:59PM EDT2,870.0010.009.1010.90-19.50-66.10%55317621.06%
GOOGL210924C028750002021-09-17 3:57PM EDT2,875.009.008.609.60-17.02-65.41%12010920.90%
GOOGL210924C028800002021-09-17 3:56PM EDT2,880.008.407.608.40-15.40-64.71%68413020.74%
GOOGL210924C028850002021-09-17 3:58PM EDT2,885.006.706.707.30-14.30-68.10%10417420.56%
GOOGL210924C028900002021-09-17 3:59PM EDT2,890.006.105.806.40-13.60-69.04%15721720.49%
GOOGL210924C028950002021-09-17 3:57PM EDT2,895.005.005.205.60-12.10-70.76%6411920.44%
GOOGL210924C029000002021-09-17 3:59PM EDT2,900.004.704.604.80-11.20-70.44%3,1481,00620.28%
GOOGL210924C029050002021-09-17 3:59PM EDT2,905.004.204.004.10-10.60-71.62%6414120.14%
GOOGL210924C029100002021-09-17 3:56PM EDT2,910.003.683.303.90-8.32-69.33%1,10561320.63%
GOOGL210924C029150002021-09-17 3:57PM EDT2,915.003.002.903.30-7.70-71.96%1805120.46%
GOOGL210924C029200002021-09-17 3:59PM EDT2,920.002.752.452.95-6.69-70.87%18180720.61%
GOOGL210924C029250002021-09-17 3:59PM EDT2,925.002.452.152.55-6.15-71.51%1069020.59%
GOOGL210924C029300002021-09-17 3:58PM EDT2,930.002.151.952.35-5.15-70.55%31749320.89%
GOOGL210924C029350002021-09-17 3:58PM EDT2,935.001.901.652.15-5.21-73.28%592721.15%
GOOGL210924C029400002021-09-17 3:57PM EDT2,940.001.671.452.00-4.33-72.17%25879121.48%
GOOGL210924C029450002021-09-17 3:40PM EDT2,945.001.631.002.05-4.47-73.28%1483922.25%
GOOGL210924C029500002021-09-17 3:55PM EDT2,950.001.411.151.75-2.96-67.73%20139322.17%
GOOGL210924C029550002021-09-17 3:18PM EDT2,955.001.550.951.65-2.32-59.95%191622.54%
GOOGL210924C029600002021-09-17 3:59PM EDT2,960.001.200.801.50-2.70-69.23%5213522.74%
GOOGL210924C029650002021-09-17 3:52PM EDT2,965.001.160.901.50-2.04-63.75%71223.35%
GOOGL210924C029700002021-09-17 3:59PM EDT2,970.001.350.601.30-1.75-56.45%2910923.33%
GOOGL210924C029750002021-09-17 1:52PM EDT2,975.001.230.601.25-1.52-55.27%61623.76%
GOOGL210924C029800002021-09-17 3:58PM EDT2,980.000.700.501.15-1.85-72.55%12913323.99%
GOOGL210924C029900002021-09-17 3:57PM EDT2,990.000.750.650.95-1.27-62.87%1358824.35%
GOOGL210924C030000002021-09-17 3:59PM EDT3,000.000.650.600.75-0.80-55.17%62924924.52%
GOOGL210924C030500002021-09-17 3:48PM EDT3,050.000.450.250.65-0.15-25.00%34718329.20%
GOOGL210924C031000002021-09-17 3:49PM EDT3,100.000.350.300.55-0.15-30.00%185533.44%
GOOGL210924C031500002021-09-17 3:52PM EDT3,150.000.300.000.50+0.05+20.00%1204437.72%
GOOGL210924C032000002021-09-17 3:49PM EDT3,200.000.250.050.50+0.05+25.00%44842.26%
GOOGL210924C032500002021-09-17 3:49PM EDT3,250.000.450.000.45+0.06+15.38%32446.09%
GOOGL210924C033000002021-09-17 2:01PM EDT3,300.000.140.000.45-0.46-76.67%65250.34%
GOOGL210924C033500002021-09-17 3:50PM EDT3,350.000.200.000.05-0.25-55.56%21343.95%
GOOGL210924C034000002021-09-17 3:50PM EDT3,400.000.150.000.05-0.15-50.00%235447.46%
GOOGL210924C034500002021-09-17 3:50PM EDT3,450.000.150.000.05-0.35-70.00%145250.78%
GOOGL210924C035000002021-09-17 3:50PM EDT3,500.000.100.000.05-2.11-95.48%199051.17%
GOOGL210924C035500002021-09-17 3:50PM EDT3,550.000.100.000.05+0.05+100.00%37254.30%
GOOGL210924C036000002021-09-17 3:50PM EDT3,600.000.100.000.050.00-43757.42%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL210924P016700002021-09-10 2:12PM EDT1,670.000.050.000.050.00-214118.75%
GOOGL210924P016800002021-09-10 11:31AM EDT1,680.000.050.001.250.00-212154.83%
GOOGL210924P017500002021-08-25 1:06PM EDT1,750.000.350.000.050.00--1108.59%
GOOGL210924P018300002021-09-02 3:48PM EDT1,830.000.400.000.050.00-6098.83%
GOOGL210924P019500002021-08-16 11:33AM EDT1,950.001.400.001.300.00-80113.92%
GOOGL210924P019700002021-08-19 1:07PM EDT1,970.002.550.000.050.00--382.81%
GOOGL210924P020000002021-09-17 3:20PM EDT2,000.000.030.000.05-0.37-92.50%9379.69%
GOOGL210924P020500002021-09-02 3:48PM EDT2,050.000.570.000.100.00-6078.13%
GOOGL210924P021000002021-09-17 3:08PM EDT2,100.000.050.000.10-0.35-87.50%22772.66%
GOOGL210924P021500002021-09-17 2:04PM EDT2,150.000.150.000.10-0.55-78.57%71267.19%
GOOGL210924P021600002021-09-03 11:36AM EDT2,160.000.960.001.400.00-11285.60%
GOOGL210924P021700002021-08-25 5:20PM EDT2,170.003.270.001.400.00-11084.28%
GOOGL210924P021800002021-09-10 12:42PM EDT2,180.001.100.001.450.00-1183.30%
GOOGL210924P021900002021-09-02 12:48PM EDT2,190.001.000.001.450.00--181.96%
GOOGL210924P022000002021-09-14 9:58AM EDT2,200.000.550.001.450.00-45580.64%
GOOGL210924P022100002021-09-15 12:40PM EDT2,210.000.400.001.450.00-12179.30%
GOOGL210924P022500002021-09-17 3:08PM EDT2,250.000.250.001.55-0.05-16.67%13674.68%
GOOGL210924P022600002021-08-16 2:48PM EDT2,260.003.740.001.550.00-6073.36%
GOOGL210924P022700002021-09-17 11:15AM EDT2,270.000.320.001.60-5.38-94.39%21872.34%
GOOGL210924P022800002021-08-19 3:59PM EDT2,280.007.600.001.600.00-21071.05%
GOOGL210924P022900002021-09-10 3:50PM EDT2,290.002.050.001.650.00-5570.00%
GOOGL210924P023000002021-09-17 3:26PM EDT2,300.000.310.001.65-0.08-20.51%78868.70%
GOOGL210924P023200002021-09-17 3:54PM EDT2,320.000.450.001.75-4.95-91.67%5066.60%
GOOGL210924P023300002021-09-17 3:54PM EDT2,330.000.500.001.75-5.10-91.07%6065.31%
GOOGL210924P023400002021-09-17 12:14PM EDT2,340.000.430.051.80-1.28-74.85%1564.48%
GOOGL210924P023500002021-09-17 3:54PM EDT2,350.000.550.101.85-0.15-21.43%63363.62%
GOOGL210924P023600002021-09-17 3:54PM EDT2,360.000.600.201.05-1.48-71.15%51258.79%
GOOGL210924P023700002021-09-17 11:15AM EDT2,370.000.520.251.10-2.45-82.49%22458.11%
GOOGL210924P023800002021-09-17 3:20PM EDT2,380.000.550.501.05-0.09-14.06%315757.89%
GOOGL210924P023900002021-09-17 3:54PM EDT2,390.000.700.600.90-2.15-75.44%51256.37%
GOOGL210924P024000002021-09-17 3:59PM EDT2,400.000.750.651.00+0.21+38.89%266155.81%
GOOGL210924P024100002021-08-30 9:47AM EDT2,410.002.950.451.050.00-1753.85%
GOOGL210924P024200002021-09-17 3:42PM EDT2,420.000.750.751.35-1.80-70.59%13555.09%
GOOGL210924P024300002021-09-17 3:33PM EDT2,430.000.850.801.45-0.20-19.05%112754.32%
GOOGL210924P024400002021-09-17 3:33PM EDT2,440.000.920.851.25-6.08-86.86%111552.49%
GOOGL210924P024500002021-09-17 3:57PM EDT2,450.001.150.951.60+0.40+53.33%407652.67%
GOOGL210924P024600002021-09-17 2:43PM EDT2,460.001.051.001.45-0.15-12.50%222351.04%
GOOGL210924P024650002021-09-17 1:49PM EDT2,465.001.151.051.50-15.75-93.20%11150.68%
GOOGL210924P024700002021-09-17 3:49PM EDT2,470.001.251.101.50-0.15-10.71%64350.17%
GOOGL210924P024750002021-09-17 2:27PM EDT2,475.001.370.851.60-1.93-58.48%22551.15%
GOOGL210924P024800002021-09-17 10:39AM EDT2,480.001.051.001.60-2.05-66.13%61850.48%
GOOGL210924P024850002021-09-15 10:12AM EDT2,485.002.701.051.750.00-12850.53%
GOOGL210924P024900002021-09-17 2:06PM EDT2,490.001.301.101.75-2.70-67.50%182049.84%
GOOGL210924P024950002021-09-17 1:46PM EDT2,495.001.301.051.80-0.40-23.53%125649.38%
GOOGL210924P025000002021-09-17 3:49PM EDT2,500.001.401.201.85+0.21+17.65%7111348.92%
GOOGL210924P025050002021-09-17 1:19PM EDT2,505.001.351.251.95-1.32-49.44%121048.66%
GOOGL210924P025100002021-09-17 12:03PM EDT2,510.001.051.302.00-2.10-66.67%132248.18%
GOOGL210924P025150002021-09-17 3:49PM EDT2,515.001.601.352.15-0.18-10.11%37248.08%
GOOGL210924P025200002021-09-17 3:49PM EDT2,520.001.961.652.20+0.26+15.29%16947.57%
GOOGL210924P025250002021-09-17 3:55PM EDT2,525.002.001.702.25+0.70+53.85%61947.06%
GOOGL210924P025300002021-09-17 12:59PM EDT2,530.001.401.752.35+0.05+3.70%57946.72%
GOOGL210924P025350002021-09-17 2:58PM EDT2,535.002.031.852.45+0.43+26.87%21146.36%
GOOGL210924P025400002021-09-17 3:54PM EDT2,540.002.151.952.55+0.95+79.17%73045.98%
GOOGL210924P025450002021-09-17 3:55PM EDT2,545.002.302.052.60-1.51-39.63%401545.42%
GOOGL210924P025500002021-09-17 3:57PM EDT2,550.002.552.103.20+1.05+70.00%13925946.55%
GOOGL210924P025550002021-09-07 11:17AM EDT2,555.003.902.252.800.00-21544.61%
GOOGL210924P025600002021-09-17 3:09PM EDT2,560.002.592.302.90+0.39+17.73%253244.18%
GOOGL210924P025650002021-09-17 2:36PM EDT2,565.002.512.453.10-0.40-13.75%1002044.03%
GOOGL210924P025700002021-09-17 3:42PM EDT2,570.002.502.553.20-0.07-2.72%21611043.56%
GOOGL210924P025750002021-09-17 3:56PM EDT2,575.002.942.653.30-2.11-41.78%195943.09%
GOOGL210924P025800002021-09-17 3:25PM EDT2,580.003.052.753.40+1.15+60.53%165442.60%
GOOGL210924P025850002021-09-17 12:26PM EDT2,585.002.002.903.50+0.28+16.28%42442.10%
GOOGL210924P025900002021-09-17 2:12PM EDT2,590.002.893.003.60-1.03-26.28%41141.59%
GOOGL210924P025950002021-09-17 9:50AM EDT2,595.002.003.103.80-3.80-65.52%11141.31%
GOOGL210924P026000002021-09-17 3:55PM EDT2,600.003.603.203.90+1.68+87.50%11319140.78%
GOOGL210924P026050002021-09-17 2:37PM EDT2,605.003.503.404.10+1.35+62.79%1840.45%
GOOGL210924P026100002021-09-17 11:08AM EDT2,610.002.823.504.20+0.12+4.44%72039.89%
GOOGL210924P026150002021-09-17 2:38PM EDT2,615.003.753.704.40+1.65+78.57%33839.53%
GOOGL210924P026200002021-09-17 3:55PM EDT2,620.004.003.804.60+1.20+42.86%46239.15%
GOOGL210924P026250002021-09-17 3:52PM EDT2,625.004.354.004.80+2.03+87.50%41838.74%
GOOGL210924P026300002021-09-17 3:50PM EDT2,630.004.404.105.00+1.95+79.59%1143138.32%
GOOGL210924P026350002021-09-17 3:49PM EDT2,635.004.304.305.20-0.81-15.85%121137.87%
GOOGL210924P026400002021-09-17 3:55PM EDT2,640.005.034.505.40+2.23+79.64%555537.41%
GOOGL210924P026450002021-09-17 3:53PM EDT2,645.004.684.705.70+1.83+64.21%42837.10%
GOOGL210924P026500002021-09-17 3:56PM EDT2,650.005.385.005.90+2.53+88.77%26814636.60%
GOOGL210924P026550002021-09-17 3:48PM EDT2,655.005.175.206.30+0.95+22.51%192736.40%
GOOGL210924P026600002021-09-17 3:53PM EDT2,660.005.645.506.50+2.99+112.83%1818135.85%
GOOGL210924P026650002021-09-17 3:48PM EDT2,665.005.725.806.80+1.42+33.02%462735.44%
GOOGL210924P026700002021-09-17 3:47PM EDT2,670.005.706.107.20+2.30+67.65%19432335.15%
GOOGL210924P026750002021-09-17 3:55PM EDT2,675.006.686.307.40+3.33+99.40%244334.55%
GOOGL210924P026800002021-09-17 3:47PM EDT2,680.006.256.707.70+2.55+68.92%8836734.06%
GOOGL210924P026850002021-09-17 3:25PM EDT2,685.007.037.108.10+2.33+49.57%2817633.69%
GOOGL210924P026900002021-09-17 3:59PM EDT2,690.007.907.508.50+3.90+97.50%3216433.28%
GOOGL210924P026950002021-09-17 3:13PM EDT2,695.008.307.908.90+4.50+118.42%748432.85%
GOOGL210924P027000002021-09-17 3:57PM EDT2,700.008.958.209.00+5.01+127.16%22358832.03%
GOOGL210924P027050002021-09-17 3:40PM EDT2,705.008.658.609.60+4.55+110.98%204731.78%
GOOGL210924P027100002021-09-17 3:50PM EDT2,710.009.009.0010.40+4.75+111.76%297031.71%
GOOGL210924P027150002021-09-17 3:38PM EDT2,715.009.509.6010.70+2.90+43.94%304831.05%
GOOGL210924P027200002021-09-17 3:55PM EDT2,720.0010.8010.1011.40+6.35+142.70%19059830.78%
GOOGL210924P027250002021-09-17 3:54PM EDT2,725.0011.1010.5011.90+6.30+131.25%5421730.27%
GOOGL210924P027300002021-09-17 3:54PM EDT2,730.0011.0111.3012.80+6.16+127.01%15537130.12%
GOOGL210924P027350002021-09-17 3:40PM EDT2,735.0012.1611.8013.40+5.96+96.13%9318929.63%
GOOGL210924P027400002021-09-17 3:50PM EDT2,740.0012.7012.5014.20+7.50+144.23%1267129.29%
GOOGL210924P027450002021-09-17 3:50PM EDT2,745.0013.4813.2015.00+6.73+99.70%675428.91%
GOOGL210924P027500002021-09-17 3:59PM EDT2,750.0015.0014.1015.70+9.20+158.62%35426928.39%
GOOGL210924P027550002021-09-17 3:50PM EDT2,755.0015.8014.9016.70+8.90+128.99%1006328.09%
GOOGL210924P027600002021-09-17 3:58PM EDT2,760.0016.5015.7017.60+10.17+160.66%3917127.66%
GOOGL210924P027650002021-09-17 3:20PM EDT2,765.0018.2016.9018.60+11.15+158.16%3017227.25%
GOOGL210924P027700002021-09-17 3:54PM EDT2,770.0018.0017.8019.70+11.02+157.88%18714826.88%
GOOGL210924P027750002021-09-17 3:59PM EDT2,775.0020.0919.0021.00+12.44+162.61%13915026.60%
GOOGL210924P027800002021-09-17 3:54PM EDT2,780.0020.0020.3022.20+12.10+153.16%41114526.19%
GOOGL210924P027850002021-09-17 3:56PM EDT2,785.0022.2021.4023.60+11.67+110.83%585725.87%
GOOGL210924P027900002021-09-17 3:56PM EDT2,790.0024.0022.9026.10+14.90+163.74%30320626.29%
GOOGL210924P027950002021-09-17 3:54PM EDT2,795.0024.6024.5026.40+15.65+174.86%908725.04%
GOOGL210924P028000002021-09-17 3:59PM EDT2,800.0027.2825.9028.30+17.28+172.80%74988524.88%
GOOGL210924P028050002021-09-17 3:53PM EDT2,805.0027.9027.8030.10+16.60+146.90%619024.58%
GOOGL210924P028100002021-09-17 3:58PM EDT2,810.0032.1028.8033.30+20.05+166.39%22312925.18%
GOOGL210924P028150002021-09-17 3:58PM EDT2,815.0032.8031.4036.00+20.70+171.07%1668925.35%
GOOGL210924P028200002021-09-17 3:59PM EDT2,820.0035.1133.4037.30+21.36+155.35%4008524.47%
GOOGL210924P028250002021-09-17 3:54PM EDT2,825.0036.0735.8040.30+22.22+160.43%12213324.69%
GOOGL210924P028300002021-09-17 3:58PM EDT2,830.0039.0138.1042.60+23.51+151.68%19122024.35%
GOOGL210924P028350002021-09-17 3:39PM EDT2,835.0042.2040.5046.10+25.70+155.76%11816524.77%
GOOGL210924P028400002021-09-17 3:59PM EDT2,840.0044.2343.1048.00+26.40+148.07%27624923.98%
GOOGL210924P028450002021-09-17 3:20PM EDT2,845.0049.8246.0050.60+31.21+167.71%7216823.60%
GOOGL210924P028500002021-09-17 3:59PM EDT2,850.0051.2048.5053.70+30.90+152.22%17029323.49%
GOOGL210924P028550002021-09-17 3:50PM EDT2,855.0053.8051.4055.40+30.80+133.91%10311322.21%
GOOGL210924P028600002021-09-17 3:58PM EDT2,860.0055.8055.4060.50+32.40+138.46%18110723.48%
GOOGL210924P028650002021-09-17 3:34PM EDT2,865.0060.1658.8061.60+34.36+133.18%475621.45%
GOOGL210924P028700002021-09-17 3:59PM EDT2,870.0063.6862.1068.10+35.42+125.34%11913423.80%
GOOGL210924P028750002021-09-17 3:49PM EDT2,875.0068.8066.0070.10+37.42+119.25%1215322.27%
GOOGL210924P028800002021-09-17 3:50PM EDT2,880.0068.2569.7075.80+36.73+116.53%7111223.92%
GOOGL210924P028850002021-09-17 3:49PM EDT2,885.0075.8073.5080.50+41.00+117.82%113724.66%
GOOGL210924P028900002021-09-17 3:51PM EDT2,890.0079.1377.9083.20+41.41+109.78%418723.44%
GOOGL210924P028950002021-09-17 3:43PM EDT2,895.0080.0282.2087.10+38.92+94.70%811123.24%
GOOGL210924P029000002021-09-17 3:59PM EDT2,900.0088.7086.2093.20+44.70+101.59%13018525.30%
GOOGL210924P029050002021-09-17 9:42AM EDT2,905.0055.2090.6097.10+9.90+21.85%13325.03%
GOOGL210924P029100002021-09-17 3:51PM EDT2,910.0096.5395.10102.00+29.37+43.73%1614125.80%
GOOGL210924P029150002021-09-16 2:12PM EDT2,915.0058.3097.40106.500.00-71026.10%
GOOGL210924P029200002021-09-17 9:33AM EDT2,920.0062.60100.90112.10+4.40+7.56%14027.65%
GOOGL210924P029250002021-09-16 3:52PM EDT2,925.0062.00103.00117.000.00-51028.39%
GOOGL210924P029300002021-09-17 1:28PM EDT2,930.00107.54108.00121.00+41.54+62.94%53728.01%
GOOGL210924P029500002021-09-17 10:12AM EDT2,950.00104.35127.20141.60+27.61+35.98%21432.01%
GOOGL210924P029600002021-09-16 1:14PM EDT2,960.00100.63137.00151.300.00-20020233.20%
GOOGL210924P029800002021-09-09 10:40AM EDT2,980.00103.92156.50170.900.00-1235.72%
GOOGL210924P030000002021-09-14 12:41PM EDT3,000.00153.00176.50190.800.00-1538.54%
GOOGL210924P031000002021-09-13 3:54PM EDT3,100.00257.80275.60291.300.00-2253.30%
GOOGL210924P031500002021-09-17 1:47PM EDT3,150.00330.30325.40341.90-1.40-0.42%2160.95%
GOOGL210924P032000002021-09-14 10:33AM EDT3,200.00353.80374.20392.400.00-1368.25%
GOOGL210924P032500002021-09-17 12:59PM EDT3,250.00417.40424.20442.40+82.60+24.67%2074.41%
GOOGL210924P033000002021-09-14 11:10AM EDT3,300.00459.70474.20492.400.00-1080.37%
GOOGL210924P034000002021-09-13 3:52PM EDT3,400.00557.40574.20592.400.00-1391.74%
GOOGL210924P036000002021-09-15 12:36PM EDT3,600.00739.70774.20792.400.00-20112.71%