Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00005000 | 2024-06-18 2:47PM EDT | 5.00 | 169.20 | 169.25 | 172.45 | 0.00 | - | 1 | 2 | 3,210.94% |
| 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 | 2024-06-06 9:39AM EDT | 40.00 | 136.60 | 134.30 | 137.40 | 0.00 | - | 1 | 0 | 1,170.31% |
| GOOGL240621C00045000 | 2024-05-31 2:42PM EDT | 45.00 | 125.45 | 129.45 | 132.50 | 0.00 | - | 7 | 3 | 1,097.27% |
| GOOGL240621C00050000 | 2024-06-07 1:48PM EDT | 50.00 | 126.50 | 124.45 | 127.50 | 0.00 | - | 1 | 11 | 1,016.41% |
| GOOGL240621C00055000 | 2024-06-20 10:18AM EDT | 55.00 | 119.45 | 119.50 | 122.50 | -0.25 | -0.21% | 1 | 18 | 944.14% |
| GOOGL240621C00056000 | 2024-03-27 10:48AM EDT | 56.00 | 94.50 | 116.10 | 116.95 | 0.00 | - | 2 | 235 | 0.00% |
| GOOGL240621C00057000 | 2024-06-07 3:50PM EDT | 57.00 | 117.70 | 117.30 | 120.50 | 0.00 | - | 1 | 0 | 916.99% |
| 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 | 2024-06-14 3:32PM EDT | 60.00 | 116.55 | 114.30 | 116.60 | 0.00 | - | 1 | 33 | 714.06% |
| 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 | 2024-06-07 3:50PM EDT | 62.50 | 112.20 | 111.80 | 114.65 | 0.00 | - | 1 | 0 | 797.27% |
| GOOGL240621C00063000 | 2024-06-05 9:30AM EDT | 63.00 | 112.00 | 111.30 | 114.15 | 0.00 | - | 1 | 0 | 791.80% |
| GOOGL240621C00064000 | 2023-03-20 10:57AM EDT | 64.00 | 43.00 | 42.50 | 46.90 | 0.00 | - | 1 | 161 | 0.00% |
| GOOGL240621C00065000 | 2024-06-20 9:38AM EDT | 65.00 | 111.00 | 109.30 | 112.50 | -0.50 | -0.45% | 2 | 4 | 818.36% |
| GOOGL240621C00066000 | 2024-05-29 1:03PM EDT | 66.00 | 110.75 | 108.30 | 111.15 | 0.00 | - | 19 | 0 | 758.79% |
| GOOGL240621C00067000 | 2024-04-26 1:23PM EDT | 67.00 | 105.43 | 107.75 | 108.45 | 0.00 | - | 1 | 126 | 0.00% |
| 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 | 0.00% |
| GOOGL240621C00069000 | 2023-06-16 12:47PM EDT | 69.00 | 60.25 | 58.00 | 63.00 | 0.00 | - | 16 | 68 | 0.00% |
| GOOGL240621C00070000 | 2024-06-18 3:32PM EDT | 70.00 | 104.70 | 104.30 | 107.50 | 0.00 | - | 1 | 12 | 763.09% |
| GOOGL240621C00071000 | 2024-06-07 3:50PM EDT | 71.00 | 103.70 | 103.30 | 106.15 | 0.00 | - | 61 | 0 | 707.23% |
| GOOGL240621C00072000 | 2024-06-06 11:50AM EDT | 72.00 | 104.25 | 102.30 | 105.15 | 0.00 | - | 10 | 0 | 697.27% |
| GOOGL240621C00072500 | 2023-12-22 1:44PM EDT | 72.50 | 71.02 | 76.35 | 79.40 | 0.00 | - | 1 | 43 | 0.00% |
| GOOGL240621C00073000 | 2024-06-06 11:53AM EDT | 73.00 | 103.20 | 101.30 | 104.15 | 0.00 | - | 10 | 0 | 687.70% |
| GOOGL240621C00074000 | 2024-04-22 11:16AM EDT | 74.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240621C00075000 | 2024-06-18 11:15AM EDT | 75.00 | 100.65 | 99.35 | 102.50 | 0.00 | - | 20 | 75 | 711.72% |
| GOOGL240621C00076000 | 2024-05-22 2:07PM EDT | 76.00 | 99.91 | 98.30 | 101.40 | 0.00 | - | 4 | 0 | 690.43% |
| GOOGL240621C00077000 | 2024-05-31 10:16AM EDT | 77.00 | 94.75 | 97.30 | 100.15 | 0.00 | - | 1 | 0 | 650.00% |
| 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 | 2024-06-18 12:54PM EDT | 80.00 | 94.90 | 94.30 | 97.15 | 0.00 | - | 2 | 18 | 623.24% |
| 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 | 2024-06-06 12:14PM EDT | 85.00 | 91.41 | 89.35 | 92.50 | 0.00 | - | 2 | 8 | 618.95% |
| GOOGL240621C00086000 | 2024-01-24 11:51AM EDT | 86.00 | 65.50 | 58.10 | 61.20 | 0.00 | - | 4 | 178 | 0.00% |
| GOOGL240621C00087000 | 2024-06-10 9:37AM EDT | 87.00 | 87.86 | 87.30 | 90.50 | 0.00 | - | 20 | 45 | 601.56% |
| GOOGL240621C00087500 | 2024-06-07 3:50PM EDT | 87.50 | 87.20 | 86.85 | 90.00 | 0.00 | - | 1 | 21 | 597.46% |
| 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 | 2024-06-20 10:24AM EDT | 90.00 | 85.70 | 84.30 | 87.05 | -0.45 | -0.52% | 3 | 267 | 528.91% |
| GOOGL240621C00091000 | 2024-03-04 11:12AM EDT | 91.00 | 44.29 | 63.80 | 65.70 | 0.00 | - | 2 | 311 | 0.00% |
| GOOGL240621C00092000 | 2024-06-17 2:38PM EDT | 92.00 | 85.90 | 82.45 | 85.50 | 0.00 | - | 1 | 196 | 560.16% |
| GOOGL240621C00092500 | 2024-06-10 9:30AM EDT | 92.50 | 82.55 | 81.80 | 85.00 | 0.00 | - | 10 | 144 | 556.25% |
| GOOGL240621C00093000 | 2024-06-10 9:30AM EDT | 93.00 | 82.07 | 81.45 | 84.50 | 0.00 | - | 10 | 563 | 552.15% |
| GOOGL240621C00094000 | 2024-06-03 12:47PM EDT | 94.00 | 77.70 | 80.30 | 83.20 | 0.00 | - | 1 | 104 | 515.23% |
| GOOGL240621C00095000 | 2024-06-14 10:00AM EDT | 95.00 | 81.23 | 79.30 | 82.50 | 0.00 | - | 5 | 338 | 536.33% |
| GOOGL240621C00096000 | 2024-06-20 10:43AM EDT | 96.00 | 80.40 | 78.30 | 81.25 | +21.05 | +35.47% | 5 | 418 | 505.27% |
| GOOGL240621C00097000 | 2024-06-04 3:20PM EDT | 97.00 | 75.87 | 77.40 | 80.50 | 0.00 | - | 5 | 459 | 520.90% |
| GOOGL240621C00097500 | 2024-06-12 10:54AM EDT | 97.50 | 79.80 | 76.80 | 80.00 | 0.00 | - | 1 | 397 | 516.99% |
| GOOGL240621C00098000 | 2024-06-10 2:09PM EDT | 98.00 | 76.10 | 76.30 | 79.20 | 0.00 | - | 1 | 485 | 485.55% |
| GOOGL240621C00099000 | 2024-06-06 9:38AM EDT | 99.00 | 77.44 | 75.30 | 77.60 | 0.00 | - | 1 | 155 | 404.30% |
| GOOGL240621C00100000 | 2024-06-20 9:41AM EDT | 100.00 | 76.00 | 75.40 | 77.20 | +1.65 | +2.22% | 8 | 1,575 | 327.34% |
| GOOGL240621C00102500 | 2024-06-17 1:59PM EDT | 102.50 | 72.92 | 71.90 | 75.00 | -2.63 | -3.48% | 4 | 658 | 479.79% |
| GOOGL240621C00105000 | 2024-06-20 10:08AM EDT | 105.00 | 70.48 | 69.30 | 72.50 | +0.98 | +1.41% | 1 | 2,615 | 461.72% |
| GOOGL240621C00107500 | 2024-06-17 11:14AM EDT | 107.50 | 68.00 | 66.95 | 70.00 | 0.00 | - | 1 | 728 | 444.14% |
| GOOGL240621C00110000 | 2024-06-20 10:30AM EDT | 110.00 | 66.00 | 64.55 | 67.00 | -1.64 | -2.42% | 7 | 3,338 | 384.77% |
| GOOGL240621C00112500 | 2024-06-17 12:02PM EDT | 112.50 | 63.44 | 61.80 | 64.90 | 0.00 | - | 5 | 946 | 402.54% |
| GOOGL240621C00115000 | 2024-06-20 10:41AM EDT | 115.00 | 61.30 | 60.30 | 62.15 | +1.56 | +2.61% | 3 | 1,899 | 218.75% |
| GOOGL240621C00117500 | 2024-06-18 3:54PM EDT | 117.50 | 57.40 | 57.15 | 60.05 | 0.00 | - | 1 | 5,532 | 380.47% |
| GOOGL240621C00120000 | 2024-06-20 10:31AM EDT | 120.00 | 55.75 | 54.70 | 56.75 | +0.70 | +1.27% | 8 | 7,504 | 300.78% |
| GOOGL240621C00122500 | 2024-06-17 1:32PM EDT | 122.50 | 55.25 | 52.05 | 55.05 | 0.00 | - | 5 | 3,208 | 348.54% |
| GOOGL240621C00125000 | 2024-06-20 9:58AM EDT | 125.00 | 50.45 | 50.70 | 52.00 | +0.55 | +1.10% | 5 | 5,425 | 220.31% |
| GOOGL240621C00127500 | 2024-06-18 3:57PM EDT | 127.50 | 47.50 | 47.05 | 49.65 | 0.00 | - | 5 | 2,732 | 292.19% |
| GOOGL240621C00130000 | 2024-06-20 10:42AM EDT | 130.00 | 46.36 | 45.40 | 46.50 | +1.92 | +4.32% | 204 | 6,399 | 221.09% |
| GOOGL240621C00132500 | 2024-06-20 10:31AM EDT | 132.50 | 43.46 | 41.90 | 44.00 | +1.13 | +2.67% | 6 | 2,722 | 209.38% |
| GOOGL240621C00135000 | 2024-06-20 10:39AM EDT | 135.00 | 41.00 | 39.55 | 42.10 | +0.95 | +2.37% | 3 | 4,078 | 246.68% |
| GOOGL240621C00137500 | 2024-06-17 2:44PM EDT | 137.50 | 39.09 | 37.20 | 39.65 | -1.17 | -2.91% | 1 | 7,976 | 236.13% |
| GOOGL240621C00140000 | 2024-06-20 10:36AM EDT | 140.00 | 36.31 | 35.80 | 37.15 | +1.00 | +2.83% | 25 | 12,803 | 171.88% |
| GOOGL240621C00142500 | 2024-06-20 9:54AM EDT | 142.50 | 32.65 | 32.30 | 34.15 | +0.45 | +1.40% | 23 | 4,787 | 176.56% |
| GOOGL240621C00145000 | 2024-06-20 10:29AM EDT | 145.00 | 30.91 | 30.85 | 31.60 | +1.09 | +3.66% | 30 | 5,910 | 107.81% |
| GOOGL240621C00147500 | 2024-06-20 10:16AM EDT | 147.50 | 27.85 | 27.55 | 29.20 | +0.15 | +0.54% | 36 | 9,293 | 156.45% |
| GOOGL240621C00150000 | 2024-06-20 10:40AM EDT | 150.00 | 26.15 | 25.85 | 26.40 | +1.10 | +4.39% | 22 | 8,178 | 120.51% |
| GOOGL240621C00152500 | 2024-06-20 10:44AM EDT | 152.50 | 24.00 | 23.25 | 23.65 | +2.01 | +9.14% | 3 | 4,140 | 0.00% |
| GOOGL240621C00155000 | 2024-06-20 10:52AM EDT | 155.00 | 21.13 | 20.85 | 21.45 | +1.45 | +7.37% | 32 | 9,339 | 104.10% |
| GOOGL240621C00157500 | 2024-06-20 10:28AM EDT | 157.50 | 18.35 | 18.40 | 18.70 | +1.15 | +6.69% | 14 | 9,168 | 53.13% |
| GOOGL240621C00160000 | 2024-06-20 10:53AM EDT | 160.00 | 16.10 | 16.00 | 16.20 | +1.44 | +9.82% | 270 | 14,250 | 46.88% |
| GOOGL240621C00162500 | 2024-06-20 10:39AM EDT | 162.50 | 13.65 | 12.90 | 13.80 | +1.70 | +14.23% | 9 | 4,419 | 60.35% |
| GOOGL240621C00165000 | 2024-06-20 10:53AM EDT | 165.00 | 11.12 | 10.90 | 11.20 | +1.41 | +14.52% | 53 | 6,609 | 32.81% |
| GOOGL240621C00167500 | 2024-06-20 10:46AM EDT | 167.50 | 8.82 | 8.15 | 9.25 | +1.62 | +22.50% | 27 | 932 | 62.60% |
| GOOGL240621C00170000 | 2024-06-20 10:51AM EDT | 170.00 | 6.15 | 6.00 | 6.25 | +0.75 | +13.89% | 365 | 25,133 | 27.34% |
| GOOGL240621C00172500 | 2024-06-20 10:46AM EDT | 172.50 | 3.90 | 3.55 | 3.70 | +0.85 | +27.87% | 235 | 3,065 | 12.11% |
| GOOGL240621C00175000 | 2024-06-20 10:55AM EDT | 175.00 | 1.62 | 1.62 | 1.65 | +0.22 | +15.94% | 3,348 | 16,896 | 18.02% |
| GOOGL240621C00177500 | 2024-06-20 10:55AM EDT | 177.50 | 0.46 | 0.45 | 0.46 | 0.00 | - | 8,272 | 9,300 | 18.70% |
| GOOGL240621C00180000 | 2024-06-20 10:55AM EDT | 180.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 5,382 | 36,225 | 20.12% |
| GOOGL240621C00182500 | 2024-06-20 10:51AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,357 | 7,127 | 24.22% |
| GOOGL240621C00185000 | 2024-06-20 10:50AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 341 | 15,354 | 30.08% |
| GOOGL240621C00187500 | 2024-06-20 10:47AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 2,357 | 33.59% |
| GOOGL240621C00190000 | 2024-06-20 10:46AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 9,123 | 40.63% |
| GOOGL240621C00192500 | 2024-06-20 9:30AM EDT | 192.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 433 | 46.88% |
| GOOGL240621C00195000 | 2024-06-20 9:47AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,817 | 52.34% |
| GOOGL240621C00197500 | 2024-06-20 9:30AM EDT | 197.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 473 | 54.69% |
| GOOGL240621C00200000 | 2024-06-20 10:29AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 9,857 | 59.38% |
| GOOGL240621C00205000 | 2024-06-17 3:43PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 2,319 | 68.75% |
| GOOGL240621C00210000 | 2024-06-17 3:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 5,086 | 81.25% |
| GOOGL240621C00215000 | 2024-06-18 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,528 | 90.63% |
| GOOGL240621C00220000 | 2024-06-20 10:29AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,712 | 98.44% |
| GOOGL240621C00225000 | 2024-06-20 9:34AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,460 | 106.25% |
| GOOGL240621C00230000 | 2024-06-17 3:51PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,174 | 115.63% |
| GOOGL240621C00235000 | 2024-06-04 11:52AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,956 | 125.00% |
| GOOGL240621C00240000 | 2024-06-03 10:54AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,632 | 134.38% |
| GOOGL240621C00245000 | 2024-05-22 11:00AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 143.75% |
| GOOGL240621C00250000 | 2024-06-06 3:51PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 513 | 150.00% |
| GOOGL240621C00255000 | 2024-06-03 11:56AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 1,709 | 156.25% |
| GOOGL240621C00260000 | 2024-05-31 12:37PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,774 | 162.50% |
| GOOGL240621C00265000 | 2024-06-06 3:30PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,621 | 171.88% |
| GOOGL240621C00270000 | 2024-06-05 10:22AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 115 | 181.25% |
| GOOGL240621C00275000 | 2024-05-31 12:10PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 187.50% |
| GOOGL240621C00280000 | 2024-06-05 9:59AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| GOOGL240621C00290000 | 2024-05-29 11:59AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 206.25% |
| GOOGL240621C00295000 | 2024-06-17 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 212.50% |
| GOOGL240621C00300000 | 2024-06-14 9:50AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 218.75% |
| GOOGL240621C01120000 | 2022-07-05 2:22PM EDT | 1,120.00 | 1,233.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| 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% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00005000 | 2024-06-10 3:47PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 50.00% |
| GOOGL240621P00010000 | 2024-06-18 9:45AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 753 | 1,200.00% |
| 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 | 631.25% |
| GOOGL240621P00050000 | 2024-06-06 3:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,757 | 525.00% |
| GOOGL240621P00055000 | 2024-03-05 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,078 | 512.50% |
| GOOGL240621P00056000 | 2024-01-08 4:13PM EDT | 56.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 1,027 | 531.25% |
| 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 | 515.63% |
| GOOGL240621P00059000 | 2024-01-08 12:52PM EDT | 59.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 1,422 | 528.13% |
| GOOGL240621P00060000 | 2024-04-04 11:21AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 1,732 | 487.50% |
| GOOGL240621P00061000 | 2024-01-16 12:54PM EDT | 61.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1,024 | 579.69% |
| GOOGL240621P00062000 | 2024-02-13 11:12AM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 946 | 496.88% |
| GOOGL240621P00062500 | 2023-11-29 4:54PM EDT | 62.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 11 | 693 | 563.28% |
| GOOGL240621P00063000 | 2023-12-19 2:57PM EDT | 63.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 375 | 539.06% |
| GOOGL240621P00064000 | 2024-01-08 2:24PM EDT | 64.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 6 | 400 | 496.88% |
| GOOGL240621P00065000 | 2024-06-05 3:02PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,099 | 412.50% |
| GOOGL240621P00066000 | 2024-05-16 10:12AM EDT | 66.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 4,039 | 468.75% |
| GOOGL240621P00067000 | 2024-04-09 2:36PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 904 | 425.00% |
| GOOGL240621P00067500 | 2024-03-04 10:52AM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,083 | 456.25% |
| GOOGL240621P00068000 | 2024-02-27 3:42PM EDT | 68.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 13 | 475 | 750.59% |
| GOOGL240621P00069000 | 2024-02-26 3:25PM EDT | 69.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 3,254 | 456.25% |
| GOOGL240621P00070000 | 2024-06-12 10:28AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,504 | 387.50% |
| GOOGL240621P00071000 | 2024-01-25 11:15AM EDT | 71.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 3 | 2,232 | 456.25% |
| GOOGL240621P00072000 | 2024-04-19 10:55AM EDT | 72.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 652 | 479.69% |
| GOOGL240621P00072500 | 2024-01-30 2:57PM EDT | 72.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 20 | 836 | 456.25% |
| GOOGL240621P00073000 | 2024-02-26 3:24PM EDT | 73.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1,256 | 437.50% |
| GOOGL240621P00074000 | 2024-01-24 10:30AM EDT | 74.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 6 | 1,413 | 446.88% |
| GOOGL240621P00075000 | 2024-06-18 3:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,827 | 356.25% |
| GOOGL240621P00076000 | 2024-06-18 3:34PM EDT | 76.00 | 0.02 | 0.04 | 0.01 | 0.00 | - | 2 | 1,159 | 403.13% |
| GOOGL240621P00077000 | 2024-02-26 3:33PM EDT | 77.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 631 | 417.19% |
| GOOGL240621P00077500 | 2024-02-05 4:47PM EDT | 77.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 16 | 653 | 466.41% |
| GOOGL240621P00078000 | 2024-05-16 12:07PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 566 | 362.50% |
| GOOGL240621P00079000 | 2024-03-26 11:40AM EDT | 79.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,283 | 423.44% |
| GOOGL240621P00080000 | 2024-06-05 10:36AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,819 | 331.25% |
| GOOGL240621P00081000 | 2024-05-02 1:51PM EDT | 81.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 675 | 368.75% |
| GOOGL240621P00082000 | 2024-04-25 9:43AM EDT | 82.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 50 | 2,496 | 435.94% |
| GOOGL240621P00082500 | 2024-05-29 9:44AM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,083 | 318.75% |
| GOOGL240621P00083000 | 2024-05-17 3:30PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 798 | 312.50% |
| GOOGL240621P00084000 | 2024-05-30 12:51PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 927 | 312.50% |
| GOOGL240621P00085000 | 2024-05-30 12:51PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 4,398 | 306.25% |
| GOOGL240621P00086000 | 2024-05-15 11:24AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 885 | 318.75% |
| GOOGL240621P00087000 | 2024-04-26 10:29AM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 130 | 6,503 | 334.38% |
| GOOGL240621P00087500 | 2024-04-26 10:27AM EDT | 87.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 350 | 677 | 331.25% |
| GOOGL240621P00088000 | 2024-04-26 9:54AM EDT | 88.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1,225 | 1,544 | 331.25% |
| GOOGL240621P00089000 | 2024-05-16 3:28PM EDT | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 920 | 306.25% |
| GOOGL240621P00090000 | 2024-05-29 1:57PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 13,094 | 287.50% |
| GOOGL240621P00091000 | 2024-05-10 3:18PM EDT | 91.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,400 | 2,100 | 293.75% |
| GOOGL240621P00092000 | 2024-05-28 2:59PM EDT | 92.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 790 | 275.00% |
| GOOGL240621P00092500 | 2024-05-22 3:47PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,769 | 275.00% |
| GOOGL240621P00093000 | 2024-05-24 1:48PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 985 | 268.75% |
| GOOGL240621P00094000 | 2024-05-31 12:35PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,472 | 262.50% |
| GOOGL240621P00095000 | 2024-06-18 3:34PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,748 | 262.50% |
| GOOGL240621P00096000 | 2024-03-21 12:27PM EDT | 96.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 7 | 1,471 | 354.69% |
| GOOGL240621P00097000 | 2024-06-04 12:29PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,611 | 250.00% |
| GOOGL240621P00097500 | 2024-04-15 2:37PM EDT | 97.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 1,740 | 284.38% |
| GOOGL240621P00098000 | 2024-05-02 10:14AM EDT | 98.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 1,191 | 281.25% |
| GOOGL240621P00099000 | 2024-05-02 10:13AM EDT | 99.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 1,487 | 278.13% |
| GOOGL240621P00100000 | 2024-06-17 9:48AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,361 | 243.75% |
| GOOGL240621P00102500 | 2024-06-07 11:52AM EDT | 102.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,081 | 231.25% |
| GOOGL240621P00105000 | 2024-06-13 10:29AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,632 | 225.00% |
| GOOGL240621P00107500 | 2024-06-12 10:14AM EDT | 107.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,482 | 212.50% |
| GOOGL240621P00110000 | 2024-06-14 3:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,074 | 200.00% |
| GOOGL240621P00112500 | 2024-06-18 9:42AM EDT | 112.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,680 | 193.75% |
| GOOGL240621P00115000 | 2024-06-10 10:08AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,684 | 187.50% |
| GOOGL240621P00117500 | 2024-06-17 9:54AM EDT | 117.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,526 | 175.00% |
| GOOGL240621P00120000 | 2024-06-17 2:27PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 15,448 | 168.75% |
| GOOGL240621P00122500 | 2024-06-14 2:59PM EDT | 122.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,940 | 159.38% |
| GOOGL240621P00125000 | 2024-06-17 10:17AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,238 | 150.00% |
| GOOGL240621P00127500 | 2024-06-12 10:25AM EDT | 127.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 6,296 | 143.75% |
| GOOGL240621P00130000 | 2024-06-17 1:43PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,627 | 134.38% |
| GOOGL240621P00132500 | 2024-06-14 12:23PM EDT | 132.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4,362 | 125.00% |
| GOOGL240621P00135000 | 2024-06-17 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 8,168 | 118.75% |
| GOOGL240621P00137500 | 2024-06-17 9:49AM EDT | 137.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,579 | 112.50% |
| GOOGL240621P00140000 | 2024-06-17 2:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 16,839 | 103.13% |
| GOOGL240621P00142500 | 2024-06-18 2:04PM EDT | 142.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,561 | 96.88% |
| GOOGL240621P00145000 | 2024-06-18 1:23PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,474 | 90.63% |
| GOOGL240621P00147500 | 2024-06-18 11:08AM EDT | 147.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,881 | 81.25% |
| GOOGL240621P00150000 | 2024-06-20 10:26AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,313 | 75.00% |
| GOOGL240621P00152500 | 2024-06-20 10:33AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 4,591 | 73.44% |
| GOOGL240621P00155000 | 2024-06-20 10:54AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 57 | 5,388 | 68.75% |
| GOOGL240621P00157500 | 2024-06-20 10:39AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,331 | 60.94% |
| GOOGL240621P00160000 | 2024-06-20 10:23AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 14,889 | 50.78% |
| GOOGL240621P00162500 | 2024-06-20 10:27AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,489 | 46.88% |
| GOOGL240621P00165000 | 2024-06-20 10:37AM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 8,595 | 41.41% |
| GOOGL240621P00167500 | 2024-06-20 10:54AM EDT | 167.50 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 90 | 2,040 | 33.20% |
| GOOGL240621P00170000 | 2024-06-20 10:55AM EDT | 170.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 675 | 24,683 | 26.95% |
| GOOGL240621P00172500 | 2024-06-20 10:55AM EDT | 172.50 | 0.13 | 0.13 | 0.13 | -0.25 | -65.79% | 1,359 | 5,530 | 22.07% |
| GOOGL240621P00175000 | 2024-06-20 10:55AM EDT | 175.00 | 0.59 | 0.57 | 0.60 | -0.60 | -50.42% | 7,676 | 10,869 | 21.14% |
| GOOGL240621P00177500 | 2024-06-20 10:47AM EDT | 177.50 | 1.81 | 1.83 | 1.99 | -0.96 | -34.66% | 515 | 2,529 | 23.54% |
| GOOGL240621P00180000 | 2024-06-20 10:33AM EDT | 180.00 | 4.09 | 3.95 | 4.20 | -1.66 | -28.87% | 131 | 722 | 31.20% |
| GOOGL240621P00182500 | 2024-06-18 3:22PM EDT | 182.50 | 7.80 | 6.40 | 7.60 | 0.00 | - | 65 | 12 | 52.54% |
| GOOGL240621P00185000 | 2024-06-20 9:59AM EDT | 185.00 | 9.50 | 8.40 | 9.65 | +1.83 | +23.86% | 3 | 37 | 69.24% |
| GOOGL240621P00187500 | 2024-06-18 1:19PM EDT | 187.50 | 12.47 | 11.00 | 11.80 | 0.00 | - | 20 | 71 | 68.75% |
| GOOGL240621P00190000 | 2024-06-13 2:16PM EDT | 190.00 | 13.55 | 13.20 | 14.20 | 0.00 | - | 120 | 44 | 74.41% |
| GOOGL240621P00192500 | 2024-06-17 2:03PM EDT | 192.50 | 14.27 | 15.60 | 18.45 | 0.00 | - | 28 | 0 | 98.05% |
| GOOGL240621P00195000 | 2024-06-10 2:39PM EDT | 195.00 | 19.80 | 18.30 | 19.85 | 0.00 | - | 346 | 2 | 85.45% |
| GOOGL240621P00200000 | 2024-06-18 1:09PM EDT | 200.00 | 24.92 | 23.25 | 25.10 | 0.00 | - | 8 | 2 | 108.59% |
| GOOGL240621P00205000 | 2024-06-13 2:24PM EDT | 205.00 | 28.35 | 27.90 | 30.75 | 0.00 | - | 13 | 0 | 133.98% |
| GOOGL240621P00210000 | 2024-06-13 3:48PM EDT | 210.00 | 34.29 | 32.90 | 35.55 | 0.00 | - | 9 | 0 | 143.55% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 215.00 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 1,929.54% |
| GOOGL240621P00220000 | 2024-05-16 9:48AM EDT | 220.00 | 46.39 | 41.90 | 43.50 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240621P00225000 | 2023-05-15 10:35AM EDT | 225.00 | 107.20 | 100.05 | 103.45 | 0.00 | - | 5 | 0 | 1,320.14% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 230.00 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 672.85% |
| GOOGL240621P00235000 | 2024-03-14 10:00AM EDT | 235.00 | 93.73 | 76.90 | 77.70 | 0.00 | - | 3 | 0 | 694.58% |
| GOOGL240621P00255000 | 2024-03-21 9:46AM EDT | 255.00 | 105.08 | 98.85 | 102.80 | 0.00 | - | - | 0 | 843.26% |
| GOOGL240621P00260000 | 2024-03-18 9:45AM EDT | 260.00 | 107.94 | 104.20 | 104.85 | 0.00 | - | 3 | 0 | 835.06% |
| GOOGL240621P00265000 | 2024-02-26 10:30AM EDT | 265.00 | 122.64 | 113.90 | 117.50 | 0.00 | - | 1 | 0 | 975.42% |
| GOOGL240621P00300000 | 2024-06-14 3:58PM EDT | 300.00 | 123.38 | 123.45 | 125.60 | 0.00 | - | - | - | 379.69% |
| 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.