U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,886.90+96.04 (+5.36%)
At close: 4:00PM EST

1,897.50 +10.60 (0.56%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210122C011000002021-01-20 2:15PM EST1,100.00784.25782.50792.50+118.55+17.81%15290.43%
GOOG210122C011700002021-01-11 9:39AM EST1,170.00611.40712.50722.500.00--1259.86%
GOOG210122C011800002021-01-11 9:39AM EST1,180.00601.30702.50712.500.00--1255.66%
GOOG210122C011900002021-01-08 9:45AM EST1,190.00606.00692.50702.500.00-12251.47%
GOOG210122C012000002021-01-08 9:45AM EST1,200.00595.90682.50692.500.00-22247.36%
GOOG210122C012100002021-01-07 10:35AM EST1,210.00557.00672.50682.500.00--1243.16%
GOOG210122C012200002021-01-12 10:14AM EST1,220.00534.08662.50672.500.00-11239.06%
GOOG210122C013400002021-01-07 10:21AM EST1,340.00432.70542.50552.500.00--1191.99%
GOOG210122C013800002021-01-08 12:42PM EST1,380.00405.90502.50512.500.00-12177.15%
GOOG210122C013900002021-01-08 3:10PM EST1,390.00406.80492.50502.500.00-11173.44%
GOOG210122C014000002021-01-19 12:28PM EST1,400.00375.00482.50492.500.00-48169.82%
GOOG210122C014100002020-12-28 11:22AM EST1,410.00360.60472.50482.500.00--4166.21%
GOOG210122C014500002021-01-20 2:21PM EST1,450.00432.05433.00442.50+132.28+44.13%12158.89%
GOOG210122C014800002020-12-17 12:07PM EST1,480.00284.75251.50261.000.00--00.00%
GOOG210122C014900002021-01-19 12:07AM EST1,490.00242.33392.50402.500.00--1137.84%
GOOG210122C015000002021-01-19 12:08PM EST1,500.00263.50382.50392.500.00-310134.38%
GOOG210122C015200002021-01-15 2:16PM EST1,520.00368.51362.50372.50+147.55+66.78%115127.44%
GOOG210122C015300002021-01-15 3:50PM EST1,530.00211.71353.00362.500.00-29130.03%
GOOG210122C015400002021-01-15 3:47PM EST1,540.00203.93343.00352.500.00-12126.49%
GOOG210122C015500002021-01-15 1:47PM EST1,550.00244.01332.50342.500.00-26117.24%
GOOG210122C015600002020-12-16 10:30AM EST1,560.00215.10170.30174.600.00--30.00%
GOOG210122C015700002021-01-08 2:15PM EST1,570.00172.04313.00322.500.00-11115.94%
GOOG210122C015800002021-01-07 10:37AM EST1,580.00165.20303.00312.500.00-24112.45%
GOOG210122C015900002021-01-12 11:59AM EST1,590.00155.30293.00302.500.00-15108.98%
GOOG210122C016000002021-01-20 9:58AM EST1,600.00239.60282.50292.50+36.30+17.86%128100.44%
GOOG210122C016100002021-01-19 9:36AM EST1,610.00153.48272.50282.500.00-11397.12%
GOOG210122C016200002021-01-13 3:03PM EST1,620.00133.30262.50272.500.00-11793.80%
GOOG210122C016300002021-01-19 12:32PM EST1,630.00150.51252.60262.500.00-8691.50%
GOOG210122C016400002021-01-15 3:47PM EST1,640.00165.84242.50252.500.00-21087.21%
GOOG210122C016500002021-01-19 12:02PM EST1,650.00110.75233.00242.500.00-11088.28%
GOOG210122C016600002021-01-13 12:53PM EST1,660.00104.70223.00232.500.00-2584.86%
GOOG210122C016650002021-01-11 12:00PM EST1,665.0090.20218.00227.500.00-1383.15%
GOOG210122C016700002021-01-20 2:50PM EST1,670.00229.30213.00222.50+138.10+151.43%21481.45%
GOOG210122C016750002021-01-19 12:14PM EST1,675.0097.00208.00217.500.00-1279.74%
GOOG210122C016800002021-01-19 1:26PM EST1,680.00112.95203.00212.500.00-122278.05%
GOOG210122C016900002021-01-19 1:44PM EST1,690.00112.63193.00202.500.00-4874.63%
GOOG210122C016950002021-01-19 1:44PM EST1,695.00107.78189.00198.000.00-1881.23%
GOOG210122C017000002021-01-20 1:26PM EST1,700.00195.70184.60193.00+95.40+95.11%343881.99%
GOOG210122C017050002021-01-20 9:32AM EST1,705.00136.59178.50188.00+61.54+82.00%11875.17%
GOOG210122C017075002021-01-19 1:41PM EST1,707.50180.10175.50185.00+85.96+91.31%11168.68%
GOOG210122C017100002021-01-20 10:22AM EST1,710.00149.98173.00182.50+57.78+62.67%11767.82%
GOOG210122C017125002021-01-20 1:41PM EST1,712.50173.70170.50180.00+128.70+286.00%2466.97%
GOOG210122C017150002021-01-19 12:36PM EST1,715.0072.00168.00177.500.00-21466.11%
GOOG210122C017175002021-01-20 12:15PM EST1,717.50150.60166.00175.50+116.80+345.56%1870.65%
GOOG210122C017200002021-01-19 2:03PM EST1,720.00123.25164.60173.00+35.80+40.94%113574.41%
GOOG210122C017225002021-01-15 1:56PM EST1,722.5053.40160.50170.000.00-111463.55%
GOOG210122C017250002021-01-19 1:38PM EST1,725.00142.66157.50167.50+67.58+90.01%41659.33%
GOOG210122C017275002021-01-20 1:14PM EST1,727.50164.30155.50165.00+93.21+131.12%22161.84%
GOOG210122C017300002021-01-20 2:47PM EST1,730.00169.85155.90162.50+107.05+170.46%133573.44%
GOOG210122C017325002021-01-19 2:46PM EST1,732.50115.00152.30159.60+51.40+80.82%52366.94%
GOOG210122C017350002021-01-20 2:47PM EST1,735.00164.63150.70157.40+90.10+120.89%132770.48%
GOOG210122C017375002021-01-15 3:29PM EST1,737.5025.60145.50155.000.00-7958.42%
GOOG210122C017400002021-01-20 3:44PM EST1,740.00156.30146.80152.20+102.62+191.17%54557471.40%
GOOG210122C017425002021-01-19 2:31PM EST1,742.5059.00142.20150.500.00-512866.21%
GOOG210122C017450002021-01-19 3:44PM EST1,745.0052.92139.90147.900.00-694665.60%
GOOG210122C017475002021-01-19 1:29PM EST1,747.5059.60137.50145.400.00-101864.97%
GOOG210122C017500002021-01-20 3:56PM EST1,750.00138.96135.30142.20+86.96+167.23%2015862.65%
GOOG210122C017525002021-01-19 3:59PM EST1,752.5087.90132.30140.10+45.05+105.13%43461.34%
GOOG210122C017550002021-01-20 9:32AM EST1,755.00100.00128.80136.50+51.21+104.96%214051.32%
GOOG210122C017575002021-01-20 9:52AM EST1,757.5089.70127.50133.90+50.80+130.59%43255.71%
GOOG210122C017600002021-01-20 2:11PM EST1,760.00126.00125.60133.70+89.20+242.39%2820264.21%
GOOG210122C017625002021-01-20 11:31AM EST1,762.50119.00122.50130.30+76.20+178.04%23958.84%
GOOG210122C017650002021-01-20 1:57PM EST1,765.00119.81120.10127.90+78.51+190.10%1715658.48%
GOOG210122C017675002021-01-20 12:24PM EST1,767.50107.57117.30125.50+62.67+139.58%54356.90%
GOOG210122C017700002021-01-20 1:47PM EST1,770.00110.50115.00123.40+79.80+259.93%2833257.69%
GOOG210122C017725002021-01-20 2:14PM EST1,772.50112.47112.30120.50+80.77+254.79%54254.94%
GOOG210122C017750002021-01-20 12:33PM EST1,775.00119.40108.00118.00+92.29+340.43%1511872.03%
GOOG210122C017775002021-01-19 2:37PM EST1,777.5052.67107.40115.70+22.37+73.83%15953.86%
GOOG210122C017800002021-01-20 2:57PM EST1,780.00118.83103.00113.00+90.83+324.39%4919669.67%
GOOG210122C017825002021-01-20 11:52AM EST1,782.5097.00102.50110.30+72.50+295.92%83051.03%
GOOG210122C017850002021-01-20 9:55AM EST1,785.00100.50100.20107.80+77.30+333.19%185850.61%
GOOG210122C017875002021-01-19 3:54PM EST1,787.5074.6797.00105.30+52.57+237.87%15065.44%
GOOG210122C017900002021-01-20 2:32PM EST1,790.00106.3095.30102.80+87.50+465.43%3343764.26%
GOOG210122C017925002021-01-20 12:25PM EST1,792.5082.9893.30100.40+62.98+314.90%96163.41%
GOOG210122C017950002021-01-20 3:39PM EST1,795.0096.5089.4097.80+79.64+472.36%3310461.88%
GOOG210122C017975002021-01-20 1:42PM EST1,797.5089.0087.8095.50+73.50+474.19%103761.35%
GOOG210122C018000002021-01-20 3:56PM EST1,800.0090.5086.6092.40+76.60+551.08%32081058.17%
GOOG210122C018025002021-01-20 12:05PM EST1,802.5070.0583.7090.00+56.25+407.61%216057.31%
GOOG210122C018050002021-01-20 3:37PM EST1,805.0089.1080.9087.80+73.80+482.35%5022757.09%
GOOG210122C018075002021-01-20 11:12AM EST1,807.5062.0078.9085.60+46.50+300.00%136356.81%
GOOG210122C018100002021-01-20 3:14PM EST1,810.0093.0275.8083.30+81.98+742.57%9730356.19%
GOOG210122C018125002021-01-20 10:41AM EST1,812.5070.0075.1080.60+58.60+514.04%167454.35%
GOOG210122C018150002021-01-20 3:14PM EST1,815.0086.3072.4077.90+75.35+688.13%6014352.52%
GOOG210122C018175002021-01-20 10:08AM EST1,817.5033.3070.2075.80+23.40+236.36%295652.45%
GOOG210122C018200002021-01-20 3:46PM EST1,820.0075.0067.7072.70+65.80+715.22%8415149.45%
GOOG210122C018225002021-01-20 10:04AM EST1,822.5040.6564.4070.20+31.15+327.89%616648.20%
GOOG210122C018250002021-01-20 3:26PM EST1,825.0072.0062.9068.10+63.70+767.47%10317248.10%
GOOG210122C018275002021-01-20 2:46PM EST1,827.5073.3060.9065.50+64.40+723.60%213646.55%
GOOG210122C018300002021-01-20 3:01PM EST1,830.0070.2257.7063.40+64.24+1,074.25%15925946.37%
GOOG210122C018325002021-01-20 2:26PM EST1,832.5054.7055.4061.30+48.40+768.25%1318146.13%
GOOG210122C018350002021-01-20 1:52PM EST1,835.0050.4053.2058.70+45.50+928.57%5127544.55%
GOOG210122C018375002021-01-20 1:34PM EST1,837.5059.3451.8056.70+53.94+998.89%173544.49%
GOOG210122C018400002021-01-20 3:50PM EST1,840.0052.0048.7054.00+47.00+940.00%24114042.63%
GOOG210122C018425002021-01-20 3:12PM EST1,842.5060.1146.2052.60+55.41+1,178.94%1005443.93%
GOOG210122C018450002021-01-20 10:43AM EST1,845.0029.9044.8050.60+25.20+536.17%967543.68%
GOOG210122C018475002021-01-20 3:44PM EST1,847.5051.0042.9047.40+47.02+1,181.41%812440.63%
GOOG210122C018500002021-01-20 3:54PM EST1,850.0042.6640.4045.90+39.16+1,118.86%42530741.45%
GOOG210122C018525002021-01-20 3:50PM EST1,852.5041.0038.6044.10+37.50+1,071.43%732241.49%
GOOG210122C018550002021-01-20 3:49PM EST1,855.0042.5037.4041.70+39.10+1,150.00%13313840.18%
GOOG210122C018575002021-01-20 3:57PM EST1,857.5037.3735.5040.00+34.27+1,105.48%949040.30%
GOOG210122C018600002021-01-20 3:09PM EST1,860.0039.0033.8037.30+36.16+1,273.24%30822638.30%
GOOG210122C018650002021-01-20 3:40PM EST1,865.0035.6030.0033.90+33.38+1,503.60%2766538.22%
GOOG210122C018700002021-01-20 3:56PM EST1,870.0028.9627.1030.90+26.99+1,370.05%4677738.57%
GOOG210122C018750002021-01-20 3:50PM EST1,875.0026.0024.4028.30+24.15+1,305.41%2527639.31%
GOOG210122C018800002021-01-20 3:53PM EST1,880.0024.6621.9025.00+23.24+1,636.62%1,64016938.43%
GOOG210122C018850002021-01-20 3:58PM EST1,885.0022.1019.5022.20+20.80+1,600.00%1612238.13%
GOOG210122C018900002021-01-20 3:59PM EST1,890.0018.3018.1019.70+17.09+1,412.40%2,48222038.04%
GOOG210122C018950002021-01-20 3:56PM EST1,895.0017.3215.7017.50+16.13+1,355.46%53515438.15%
GOOG210122C019000002021-01-20 3:59PM EST1,900.0014.5013.6015.50+13.45+1,280.95%1,31038238.30%
GOOG210122C019100002021-01-20 3:58PM EST1,910.0011.4510.6012.20+10.77+1,583.82%5614638.95%
GOOG210122C019200002021-01-20 3:57PM EST1,920.008.958.309.70+8.38+1,470.18%2756539.99%
GOOG210122C019300002021-01-20 3:57PM EST1,930.007.126.907.80+6.22+691.11%4302541.30%
GOOG210122C019400002021-01-20 3:59PM EST1,940.005.805.106.00+5.40+1,350.00%2,3636441.86%
GOOG210122C019500002021-01-20 3:59PM EST1,950.004.504.104.80+4.20+1,400.00%48112943.09%
GOOG210122C019600002021-01-20 3:59PM EST1,960.003.803.303.90+3.52+1,257.14%2917944.49%
GOOG210122C019700002021-01-20 3:54PM EST1,970.002.882.653.10+1.78+161.82%85845.55%
GOOG210122C019800002021-01-20 3:43PM EST1,980.002.712.302.65+1.66+158.10%1433647.44%
GOOG210122C019900002021-01-20 3:50PM EST1,990.002.101.752.25+1.30+162.50%411549.15%
GOOG210122C020000002021-01-20 3:59PM EST2,000.001.851.651.85+1.70+1,133.33%2127050.41%
GOOG210122C020100002021-01-20 3:54PM EST2,010.001.601.201.60+0.82+105.13%20350.77%
GOOG210122C020200002021-01-20 1:32PM EST2,020.001.220.951.50-2.65-68.48%215052.58%
GOOG210122C020300002021-01-20 2:32PM EST2,030.001.000.801.20+0.85+566.67%9053.64%
GOOG210122C020500002021-01-20 3:42PM EST2,050.000.810.550.95-0.69-46.00%1312156.71%
GOOG210122C020600002021-01-20 3:58PM EST2,060.000.570.600.80+0.34+147.83%7358.84%
GOOG210122C020700002021-01-20 3:46PM EST2,070.000.650.350.70+0.15+30.00%322558.96%
GOOG210122C020800002021-01-20 1:38PM EST2,080.000.600.300.65+0.55+1,100.00%111060.69%
GOOG210122C021000002021-01-20 3:10PM EST2,100.000.470.300.55+0.42+840.00%111064.75%
GOOG210122C021200002020-12-14 12:09PM EST2,120.001.960.000.500.00--265.14%
GOOG210122C021400002020-12-18 6:21PM EST2,140.001.830.000.700.00--1072.61%
GOOG210122C021600002021-01-20 2:21PM EST2,160.000.180.000.25-0.37-67.27%1468.75%
GOOG210122C021800002020-12-18 2:27PM EST2,180.001.000.000.700.00-2481.79%
GOOG210122C022000002020-12-08 11:47AM EST2,200.001.980.000.550.00--6883.84%
GOOG210122C022300002021-01-12 9:54AM EST2,230.000.050.000.850.00-203495.07%
GOOG210122C022400002020-12-17 3:55PM EST2,240.000.500.000.700.00--395.02%
GOOG210122C022500002020-12-08 11:51AM EST2,250.001.85-0.500.00--10101.51%
GOOG210122C023500002020-12-29 12:14PM EST2,350.000.250.000.050.00--1092.19%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210122P010600002021-01-19 12:05AM EST1,060.000.03-0.050.00--7244.53%
GOOG210122P011200002021-01-19 12:05AM EST1,120.000.15-1.600.00--5318.31%
GOOG210122P011600002021-01-11 10:06AM EST1,160.000.050.000.750.00--1250.78%
GOOG210122P012000002021-01-15 2:33PM EST1,200.000.050.000.750.00-258234.67%
GOOG210122P012100002020-12-28 11:30AM EST1,210.000.350.000.050.00-13181.25%
GOOG210122P012600002020-12-18 1:47PM EST1,260.001.000.000.550.00-1010204.49%
GOOG210122P012800002021-01-19 1:48PM EST1,280.000.470.000.750.00-15203.91%
GOOG210122P013000002021-01-07 2:15PM EST1,300.000.320.000.750.00-13196.48%
GOOG210122P013200002020-12-18 6:20PM EST1,320.001.300.000.550.00--3182.81%
GOOG210122P013500002021-01-15 3:48PM EST1,350.000.180.000.350.00-136164.45%
GOOG210122P013700002021-01-04 1:55PM EST1,370.000.950.000.750.00--1171.19%
GOOG210122P014000002021-01-13 3:53PM EST1,400.000.340.000.750.00-166160.64%
GOOG210122P014100002021-01-12 12:07PM EST1,410.000.050.000.650.00-238154.69%
GOOG210122P014200002020-12-29 2:27PM EST1,420.001.250.000.750.00-518153.71%
GOOG210122P014400002021-01-19 3:27PM EST1,440.000.050.000.750.00-111146.88%
GOOG210122P014500002021-01-15 12:59PM EST1,450.000.220.000.750.00-337143.51%
GOOG210122P014600002020-12-23 1:42PM EST1,460.003.500.000.750.00-14140.14%
GOOG210122P014700002021-01-19 1:46PM EST1,470.000.070.000.750.00-2235136.82%
GOOG210122P014800002020-12-29 11:38AM EST1,480.001.700.000.750.00-267133.45%
GOOG210122P014900002021-01-06 10:18AM EST1,490.001.720.000.750.00-17130.13%
GOOG210122P015000002021-01-19 12:36PM EST1,500.000.100.000.750.00-125126.81%
GOOG210122P015100002021-01-08 11:54AM EST1,510.000.620.000.750.00-26123.54%
GOOG210122P015200002021-01-19 2:31PM EST1,520.000.100.000.750.00-252120.22%
GOOG210122P015300002021-01-19 3:53PM EST1,530.000.100.000.750.00-234116.99%
GOOG210122P015400002021-01-20 9:43AM EST1,540.000.050.000.75-0.55-91.67%2013113.72%
GOOG210122P015500002021-01-20 2:48PM EST1,550.000.050.000.75-0.11-68.75%35109110.50%
GOOG210122P015600002021-01-20 2:49PM EST1,560.000.050.000.75-0.25-83.33%30218107.28%
GOOG210122P015700002021-01-19 1:16PM EST1,570.001.140.000.75+0.97+570.59%9254104.05%
GOOG210122P015800002021-01-19 3:20PM EST1,580.000.250.000.750.00-28118100.88%
GOOG210122P015900002021-01-19 12:58PM EST1,590.000.010.000.75-0.41-97.62%119497.66%
GOOG210122P016000002021-01-20 1:59PM EST1,600.000.050.000.050.00-2617071.88%
GOOG210122P016100002021-01-19 1:12PM EST1,610.000.210.000.750.00-209091.31%
GOOG210122P016200002021-01-20 3:26PM EST1,620.000.090.000.35-0.13-59.09%2013180.57%
GOOG210122P016300002021-01-20 3:20PM EST1,630.000.300.000.10+0.03+11.11%5716268.36%
GOOG210122P016400002021-01-20 3:20PM EST1,640.000.150.000.35-0.18-54.55%2626174.71%
GOOG210122P016500002021-01-20 2:49PM EST1,650.000.050.000.05-0.20-80.00%6153359.38%
GOOG210122P016600002021-01-20 3:18PM EST1,660.000.140.000.40-0.15-51.72%2817170.02%
GOOG210122P016650002021-01-20 2:31PM EST1,665.000.150.000.40-0.05-25.00%291,03668.56%
GOOG210122P016700002021-01-20 3:18PM EST1,670.000.160.000.35-0.23-58.97%641,13966.02%
GOOG210122P016750002021-01-20 3:16PM EST1,675.000.160.000.40-0.21-56.76%371,21465.63%
GOOG210122P016800002021-01-20 3:14PM EST1,680.000.080.000.45-0.28-77.78%1381,06465.04%
GOOG210122P016850002021-01-20 9:36AM EST1,685.000.010.000.80-0.49-98.00%5742668.41%
GOOG210122P016900002021-01-20 3:04PM EST1,690.000.010.000.40-0.44-97.78%10815561.23%
GOOG210122P016950002021-01-20 2:01PM EST1,695.000.160.000.45-0.45-73.77%4011360.64%
GOOG210122P017000002021-01-20 3:04PM EST1,700.000.090.000.30-0.56-86.15%75974556.35%
GOOG210122P017050002021-01-20 1:05PM EST1,705.000.130.000.40-0.81-86.17%59157656.84%
GOOG210122P017075002021-01-20 2:00PM EST1,707.500.180.000.40-0.69-79.31%84856.15%
GOOG210122P017100002021-01-20 2:52PM EST1,710.000.100.000.40-0.77-88.51%3312955.37%
GOOG210122P017125002021-01-20 9:50AM EST1,712.500.180.000.40-0.92-83.64%21354.69%
GOOG210122P017150002021-01-20 2:06PM EST1,715.000.150.000.45-0.95-86.36%165654.74%
GOOG210122P017175002021-01-20 2:00PM EST1,717.500.200.000.40-1.20-85.71%113153.22%
GOOG210122P017200002021-01-20 2:40PM EST1,720.000.430.000.40-0.82-65.60%809652.49%
GOOG210122P017225002021-01-20 11:11AM EST1,722.500.560.000.45-0.87-60.84%74252.54%
GOOG210122P017250002021-01-20 12:33PM EST1,725.000.100.050.45-1.75-94.59%7213552.49%
GOOG210122P017275002021-01-19 12:15PM EST1,727.504.000.000.850.00-31655.62%
GOOG210122P017300002021-01-20 2:55PM EST1,730.000.100.100.20-2.09-95.43%12321349.56%
GOOG210122P017325002021-01-20 9:32AM EST1,732.500.010.000.45-2.44-99.59%21754.49%
GOOG210122P017350002021-01-20 3:53PM EST1,735.000.130.050.15-2.17-94.35%5422746.48%
GOOG210122P017375002021-01-20 12:20PM EST1,737.500.350.000.45-2.30-86.79%94452.88%
GOOG210122P017400002021-01-20 1:59PM EST1,740.000.150.000.45-3.05-95.31%15124852.10%
GOOG210122P017425002021-01-20 12:20PM EST1,742.500.390.050.50-3.01-88.53%3222152.12%
GOOG210122P017450002021-01-20 12:21PM EST1,745.000.180.000.50-3.22-94.71%7226951.32%
GOOG210122P017475002021-01-20 9:33AM EST1,747.500.300.000.50-3.90-92.86%152150.51%
GOOG210122P017500002021-01-20 3:49PM EST1,750.000.200.000.35-4.10-95.35%16456347.17%
GOOG210122P017525002021-01-20 1:22PM EST1,752.500.400.050.55-4.60-92.00%431549.63%
GOOG210122P017550002021-01-20 1:22PM EST1,755.000.400.000.50-5.40-93.10%545548.10%
GOOG210122P017575002021-01-19 3:25PM EST1,757.500.340.000.55-5.76-94.43%31248.00%
GOOG210122P017600002021-01-20 1:07PM EST1,760.000.300.050.50-6.70-95.71%557246.48%
GOOG210122P017625002021-01-20 12:31PM EST1,762.500.250.050.60-7.05-96.58%101447.02%
GOOG210122P017650002021-01-20 3:26PM EST1,765.000.210.000.60-7.39-97.24%3614646.19%
GOOG210122P017675002021-01-19 3:23PM EST1,767.500.750.000.60-6.95-90.26%11545.36%
GOOG210122P017700002021-01-20 11:27AM EST1,770.000.250.000.65-9.25-97.37%345845.14%
GOOG210122P017725002021-01-20 10:28AM EST1,772.500.600.000.65-8.70-93.55%31044.29%
GOOG210122P017750002021-01-20 3:37PM EST1,775.000.200.000.65-10.90-98.20%4313743.46%
GOOG210122P017775002021-01-20 3:57PM EST1,777.500.440.000.70-11.50-96.31%122443.16%
GOOG210122P017800002021-01-20 3:57PM EST1,780.000.350.250.65-13.15-97.41%765941.77%
GOOG210122P017825002021-01-20 12:01PM EST1,782.500.390.000.65-12.11-96.88%181140.94%
GOOG210122P017850002021-01-20 1:35PM EST1,785.000.300.350.50-15.30-98.08%142638.38%
GOOG210122P017875002021-01-20 1:03PM EST1,787.500.400.150.70-16.60-97.65%54939.77%
GOOG210122P017900002021-01-20 3:44PM EST1,790.000.450.350.65-17.55-97.50%393238.40%
GOOG210122P017925002021-01-20 12:31PM EST1,792.500.540.350.75-18.66-97.19%121438.53%
GOOG210122P017950002021-01-20 3:57PM EST1,795.000.480.300.75-19.72-97.62%391937.67%
GOOG210122P017975002021-01-20 3:54PM EST1,797.500.500.350.80-20.32-97.60%141637.24%
GOOG210122P018000002021-01-20 3:58PM EST1,800.000.600.500.70-22.90-97.45%51610635.49%
GOOG210122P018025002021-01-20 12:05PM EST1,802.501.280.450.85-23.57-94.85%6935.91%
GOOG210122P018050002021-01-20 3:59PM EST1,805.000.750.600.85-21.95-96.70%1642935.02%
GOOG210122P018075002021-01-20 3:41PM EST1,807.500.780.601.00-20.82-96.39%182735.25%
GOOG210122P018100002021-01-20 3:54PM EST1,810.000.890.751.00-28.11-96.93%5812934.34%
GOOG210122P018150002021-01-20 3:40PM EST1,815.001.000.951.30-29.10-96.68%851534.39%
GOOG210122P018175002021-01-20 3:21PM EST1,817.501.101.101.45-24.70-95.74%191134.27%
GOOG210122P018200002021-01-20 3:44PM EST1,820.001.351.101.60-31.45-95.88%3861934.08%
GOOG210122P018225002021-01-20 1:46PM EST1,822.502.201.301.80-27.30-92.54%23334.05%
GOOG210122P018250002021-01-20 2:50PM EST1,825.001.501.451.95-34.70-95.86%145733.72%
GOOG210122P018275002021-01-20 1:45PM EST1,827.502.061.602.20-43.44-95.47%48733.74%
GOOG210122P018300002021-01-20 3:04PM EST1,830.002.101.852.40-32.70-93.97%229533.48%
GOOG210122P018325002021-01-20 3:59PM EST1,832.502.602.052.70-38.70-93.70%431133.52%
GOOG210122P018350002021-01-20 3:50PM EST1,835.002.402.303.00-45.40-94.98%73333.45%
GOOG210122P018375002021-01-20 3:23PM EST1,837.502.272.503.40-90.83-97.56%39233.62%
GOOG210122P018400002021-01-20 3:59PM EST1,840.003.302.953.50-43.29-92.92%7912032.76%
GOOG210122P018425002021-01-20 3:17PM EST1,842.503.743.304.10-50.36-93.09%41633.35%
GOOG210122P018450002021-01-20 3:55PM EST1,845.003.803.704.60-45.00-92.21%129633.50%
GOOG210122P018475002021-01-20 3:56PM EST1,847.504.634.205.00-92.67-95.24%77433.28%
GOOG210122P018500002021-01-20 3:56PM EST1,850.004.904.705.40-56.70-92.05%4231832.99%
GOOG210122P018525002021-01-20 3:39PM EST1,852.504.505.206.20-60.20-93.04%46533.58%
GOOG210122P018550002021-01-20 3:57PM EST1,855.006.005.606.90-90.80-93.80%182633.80%
GOOG210122P018575002021-01-20 3:44PM EST1,857.505.206.407.50-57.00-91.64%72533.69%
GOOG210122P018600002021-01-20 3:58PM EST1,860.007.807.108.50-62.30-88.87%288134.34%
GOOG210122P018650002021-01-20 3:58PM EST1,865.009.408.7010.10-55.20-85.45%284434.45%
GOOG210122P018700002021-01-20 3:56PM EST1,870.0010.6010.6011.90-56.60-84.23%550234.57%
GOOG210122P018750002021-01-20 3:59PM EST1,875.0012.8612.5014.20-65.74-83.64%187335.25%
GOOG210122P018800002021-01-20 3:56PM EST1,880.0015.8014.6016.70-63.80-80.15%926635.89%
GOOG210122P018850002021-01-20 3:56PM EST1,885.0018.0017.1019.30-122.10-87.15%51836.33%
GOOG210122P018900002021-01-20 3:59PM EST1,890.0021.0019.6022.00-132.10-86.28%330636.60%
GOOG210122P018950002021-01-20 3:59PM EST1,895.0022.4022.3025.20-76.10-77.26%75637.43%
GOOG210122P019000002021-01-20 3:43PM EST1,900.0027.5025.8028.40-88.10-76.21%154237.93%
GOOG210122P019100002021-01-20 3:59PM EST1,910.0032.8032.5035.70-133.90-80.32%51239.73%
GOOG210122P019200002021-01-20 3:54PM EST1,920.0037.5039.7043.40-84.90-69.36%72441.26%
GOOG210122P019300002021-01-20 3:31PM EST1,930.0040.5047.7051.00-144.50-78.11%5541.53%
GOOG210122P019400002021-01-20 2:14PM EST1,940.0046.8054.7061.70-125.80-72.89%7348.37%
GOOG210122P019500002021-01-20 3:12PM EST1,950.0064.4064.2069.80-91.99-58.82%24848.47%
GOOG210122P019700002021-01-04 1:55PM EST1,970.00221.8080.6088.500.00-1553.63%
GOOG210122P019800002021-01-20 2:22PM EST1,980.00100.5090.1099.00-139.70-58.16%2459.45%
GOOG210122P019900002021-01-12 1:59PM EST1,990.0092.2099.60109.00-153.40-62.46%6463.62%
GOOG210122P020000002021-01-11 11:47AM EST2,000.00125.20111.00119.50-98.20-43.96%4452.11%
GOOG210122P020200002021-01-20 3:18PM EST2,020.00123.19128.50138.50-157.61-56.13%1573.73%
GOOG210122P020300002021-01-20 3:18PM EST2,030.00132.94138.50148.50-98.06-42.45%1277.51%
GOOG210122P020400002021-01-08 3:45PM EST2,040.00237.50148.50158.500.00-2081.24%
GOOG210122P020600002021-01-12 11:59AM EST2,060.00318.30168.00178.000.00-3186.36%
GOOG210122P021000002021-01-08 3:10PM EST2,100.00303.80207.50217.500.00-1197.62%
GOOG210122P021700002021-01-19 12:05AM EST2,170.00426.70277.50287.500.00---119.78%
GOOG210122P021800002021-01-12 3:54PM EST2,180.00432.80287.50297.500.00-30122.80%
GOOG210122P022100002021-01-12 3:54PM EST2,210.00462.80317.50327.500.00-30131.74%
GOOG210122P022700002021-01-06 3:08PM EST2,270.00549.40377.50387.500.00--0148.87%
GOOG210122P022800002021-01-08 3:45PM EST2,280.00477.00387.50397.500.00-80151.64%
GOOG210122P023500002021-01-19 12:05AM EST2,350.00612.70457.50467.500.00---170.43%