U.S. markets closed
S&P Futures
3,371.50+1.50(+0.04%)Dow Futures
27,884.00+18.00(+0.06%)Nasdaq Futures
11,131.75+5.75(+0.05%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,506.62+26.30 (+1.78%)
At close: 4:00PM EDT
1,506.62 0.00 (0.00%)
After hours: 4:14PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200814C00820000 | 2020-08-10 11:58AM EDT | 820.00 | 667.03 | 682.10 | 690.10 | 0.00 | - | 2 | 1 | 424.46% |
| GOOG200814C01000000 | 2020-08-10 11:58AM EDT | 1,000.00 | 486.93 | 501.50 | 511.00 | 0.00 | - | 2 | 1 | 313.18% |
| GOOG200814C01190000 | 2020-08-07 1:13PM EDT | 1,190.00 | 304.45 | 311.00 | 321.00 | 0.00 | - | 1 | 1 | 197.34% |
| GOOG200814C01200000 | 2020-08-07 3:56PM EDT | 1,200.00 | 295.35 | 301.50 | 311.00 | 0.00 | - | 12 | 16 | 191.60% |
| GOOG200814C01230000 | 2020-08-07 3:01PM EDT | 1,230.00 | 259.52 | 271.50 | 281.00 | 0.00 | - | 2 | 2 | 174.55% |
| GOOG200814C01240000 | 2020-08-07 12:55PM EDT | 1,240.00 | 257.33 | 261.50 | 271.00 | 0.00 | - | 1 | 1 | 168.91% |
| GOOG200814C01270000 | 2020-08-07 2:30PM EDT | 1,270.00 | 213.93 | 231.50 | 241.00 | 0.00 | - | 3 | 5 | 152.09% |
| GOOG200814C01280000 | 2020-08-07 2:29PM EDT | 1,280.00 | 204.88 | 221.50 | 231.00 | 0.00 | - | 3 | 5 | 146.51% |
| GOOG200814C01290000 | 2020-08-10 11:36AM EDT | 1,290.00 | 192.85 | 211.50 | 221.00 | 0.00 | - | 5 | 6 | 140.95% |
| GOOG200814C01300000 | 2020-08-06 1:38PM EDT | 1,300.00 | 196.00 | 201.50 | 211.00 | 0.00 | - | 10 | 15 | 135.40% |
| GOOG200814C01310000 | 2020-08-07 12:18PM EDT | 1,310.00 | 192.22 | 191.50 | 201.00 | 0.00 | - | 1 | 1 | 129.85% |
| GOOG200814C01320000 | 2020-08-04 2:48PM EDT | 1,320.00 | 143.25 | 181.50 | 191.00 | 0.00 | - | 1 | 1 | 124.30% |
| GOOG200814C01330000 | 2020-08-11 1:44PM EDT | 1,330.00 | 169.90 | 171.50 | 181.00 | 0.00 | - | 1 | 4 | 118.76% |
| GOOG200814C01340000 | 2020-08-10 3:51PM EDT | 1,340.00 | 151.75 | 161.50 | 171.00 | 0.00 | - | 2 | 1 | 113.22% |
| GOOG200814C01350000 | 2020-08-10 3:56PM EDT | 1,350.00 | 157.11 | 151.50 | 161.00 | +12.06 | +8.31% | 1 | 9 | 107.67% |
| GOOG200814C01360000 | 2020-08-12 3:02PM EDT | 1,360.00 | 148.98 | 141.50 | 151.00 | +14.30 | +10.62% | 1 | 2 | 102.11% |
| GOOG200814C01365000 | 2020-07-31 9:52AM EDT | 1,365.00 | 114.70 | 135.50 | 143.70 | 0.00 | - | 4 | 3 | 83.55% |
| GOOG200814C01370000 | 2020-08-12 3:52PM EDT | 1,370.00 | 135.50 | 131.50 | 141.00 | +13.25 | +10.84% | 1 | 2 | 96.53% |
| GOOG200814C01375000 | 2020-08-03 11:58AM EDT | 1,375.00 | 101.00 | 126.50 | 136.00 | 0.00 | - | 3 | 3 | 93.74% |
| GOOG200814C01380000 | 2020-08-07 9:43AM EDT | 1,380.00 | 127.40 | 121.50 | 131.00 | +26.44 | +26.19% | 3 | 4 | 90.94% |
| GOOG200814C01385000 | 2020-08-06 12:01PM EDT | 1,385.00 | 101.20 | 116.50 | 126.00 | 0.00 | - | 1 | 9 | 88.13% |
| GOOG200814C01390000 | 2020-08-07 3:18PM EDT | 1,390.00 | 102.96 | 111.50 | 121.00 | 0.00 | - | 1 | 2 | 85.32% |
| GOOG200814C01395000 | 2020-08-06 1:40PM EDT | 1,395.00 | 102.57 | 106.50 | 116.00 | 0.00 | - | 3 | 3 | 82.50% |
| GOOG200814C01400000 | 2020-08-12 3:52PM EDT | 1,400.00 | 106.10 | 101.50 | 111.00 | +8.64 | +8.87% | 13 | 31 | 79.66% |
| GOOG200814C01405000 | 2020-08-06 2:58PM EDT | 1,405.00 | 95.81 | 96.60 | 106.50 | 0.00 | - | 1 | 2 | 79.24% |
| GOOG200814C01410000 | 2020-08-06 12:40PM EDT | 1,410.00 | 85.15 | 92.10 | 101.50 | 0.00 | - | 1 | 5 | 76.32% |
| GOOG200814C01415000 | 2020-08-04 10:11AM EDT | 1,415.00 | 66.75 | 86.80 | 96.50 | 0.00 | - | 1 | 3 | 73.40% |
| GOOG200814C01420000 | 2020-08-07 2:58PM EDT | 1,420.00 | 73.36 | 82.10 | 91.00 | 0.00 | - | 5 | 10 | 68.21% |
| GOOG200814C01425000 | 2020-08-07 11:45AM EDT | 1,425.00 | 83.52 | 77.10 | 86.50 | 0.00 | - | 2 | 5 | 67.51% |
| GOOG200814C01430000 | 2020-08-07 2:09PM EDT | 1,430.00 | 61.02 | 72.10 | 81.50 | 0.00 | - | 10 | 14 | 64.53% |
| GOOG200814C01435000 | 2020-08-07 10:50AM EDT | 1,435.00 | 75.44 | 66.70 | 76.50 | 0.00 | - | 3 | 7 | 61.52% |
| GOOG200814C01440000 | 2020-08-12 2:05PM EDT | 1,440.00 | 69.89 | 65.50 | 71.40 | +22.49 | +47.45% | 3 | 13 | 58.11% |
| GOOG200814C01445000 | 2020-08-12 3:25PM EDT | 1,445.00 | 65.79 | 60.50 | 67.50 | +21.30 | +47.88% | 3 | 36 | 59.17% |
| GOOG200814C01450000 | 2020-08-12 3:25PM EDT | 1,450.00 | 60.86 | 52.10 | 61.50 | +16.86 | +38.32% | 15 | 43 | 52.36% |
| GOOG200814C01455000 | 2020-08-11 12:40PM EDT | 1,455.00 | 48.56 | 51.00 | 58.00 | +13.45 | +38.31% | 3 | 33 | 54.43% |
| GOOG200814C01460000 | 2020-08-12 2:29PM EDT | 1,460.00 | 49.79 | 46.10 | 52.50 | +18.43 | +58.77% | 4 | 62 | 49.46% |
| GOOG200814C01465000 | 2020-08-12 3:27PM EDT | 1,465.00 | 45.00 | 39.00 | 44.10 | +1.35 | +3.09% | 6 | 40 | 33.91% |
| GOOG200814C01470000 | 2020-08-12 12:56PM EDT | 1,470.00 | 37.40 | 35.30 | 38.90 | +12.00 | +47.24% | 3 | 149 | 30.20% |
| GOOG200814C01475000 | 2020-08-12 12:46PM EDT | 1,475.00 | 35.00 | 30.40 | 34.50 | +16.42 | +88.37% | 16 | 114 | 29.56% |
| GOOG200814C01480000 | 2020-08-12 1:50PM EDT | 1,480.00 | 32.90 | 28.30 | 30.80 | +17.35 | +111.58% | 63 | 156 | 30.66% |
| GOOG200814C01485000 | 2020-08-12 3:31PM EDT | 1,485.00 | 25.50 | 21.50 | 26.10 | +10.99 | +75.74% | 47 | 79 | 28.09% |
| GOOG200814C01490000 | 2020-08-12 3:43PM EDT | 1,490.00 | 20.40 | 18.00 | 22.40 | +9.40 | +85.45% | 55 | 140 | 27.92% |
| GOOG200814C01495000 | 2020-08-12 3:40PM EDT | 1,495.00 | 20.00 | 15.00 | 19.00 | +10.50 | +110.53% | 200 | 218 | 27.81% |
| GOOG200814C01500000 | 2020-08-12 3:57PM EDT | 1,500.00 | 15.00 | 11.50 | 15.80 | +7.40 | +97.37% | 426 | 473 | 27.49% |
| GOOG200814C01505000 | 2020-08-12 3:38PM EDT | 1,505.00 | 12.90 | 9.50 | 12.30 | +6.50 | +101.56% | 143 | 195 | 25.80% |
| GOOG200814C01510000 | 2020-08-12 3:58PM EDT | 1,510.00 | 10.00 | 8.00 | 10.00 | +4.40 | +78.57% | 385 | 177 | 26.07% |
| GOOG200814C01515000 | 2020-08-12 3:59PM EDT | 1,515.00 | 7.70 | 7.50 | 7.90 | +3.20 | +71.11% | 95 | 88 | 26.03% |
| GOOG200814C01520000 | 2020-08-12 3:52PM EDT | 1,520.00 | 5.81 | 3.50 | 6.20 | +2.21 | +61.39% | 175 | 233 | 26.16% |
| GOOG200814C01525000 | 2020-08-12 3:48PM EDT | 1,525.00 | 4.72 | 2.55 | 4.80 | +1.42 | +43.03% | 99 | 110 | 26.31% |
| GOOG200814C01530000 | 2020-08-12 3:53PM EDT | 1,530.00 | 3.60 | 3.30 | 3.90 | +0.80 | +28.57% | 684 | 673 | 27.17% |
| GOOG200814C01535000 | 2020-08-12 3:47PM EDT | 1,535.00 | 2.80 | 2.45 | 2.95 | +0.60 | +27.27% | 209 | 120 | 27.28% |
| GOOG200814C01540000 | 2020-08-12 3:41PM EDT | 1,540.00 | 2.17 | 0.50 | 2.30 | +0.07 | +3.33% | 93 | 182 | 27.78% |
| GOOG200814C01545000 | 2020-08-12 3:45PM EDT | 1,545.00 | 2.05 | 1.40 | 1.85 | +0.05 | +2.50% | 53 | 115 | 28.57% |
| GOOG200814C01550000 | 2020-08-12 3:56PM EDT | 1,550.00 | 1.38 | 0.85 | 1.45 | -0.12 | -8.00% | 309 | 393 | 29.14% |
| GOOG200814C01555000 | 2020-08-12 2:21PM EDT | 1,555.00 | 0.97 | 0.30 | 1.20 | -0.37 | -27.61% | 33 | 64 | 30.10% |
| GOOG200814C01560000 | 2020-08-12 3:40PM EDT | 1,560.00 | 0.85 | 0.35 | 1.00 | -0.19 | -18.27% | 64 | 181 | 31.06% |
| GOOG200814C01565000 | 2020-08-12 3:57PM EDT | 1,565.00 | 0.75 | 0.35 | 0.85 | -0.22 | -22.68% | 23 | 176 | 32.12% |
| GOOG200814C01570000 | 2020-08-12 3:33PM EDT | 1,570.00 | 0.63 | 0.00 | 0.70 | -0.30 | -32.26% | 46 | 82 | 32.91% |
| GOOG200814C01575000 | 2020-08-12 3:53PM EDT | 1,575.00 | 0.50 | 0.30 | 0.65 | -0.10 | -16.67% | 15 | 255 | 34.45% |
| GOOG200814C01580000 | 2020-08-12 3:33PM EDT | 1,580.00 | 0.53 | 0.35 | 0.60 | -0.27 | -33.75% | 42 | 263 | 35.89% |
| GOOG200814C01585000 | 2020-08-12 1:41PM EDT | 1,585.00 | 0.40 | 0.30 | 0.55 | -0.40 | -50.00% | 21 | 20 | 37.23% |
| GOOG200814C01590000 | 2020-08-12 3:20PM EDT | 1,590.00 | 0.35 | 0.30 | 0.95 | -0.20 | -36.36% | 15 | 91 | 43.29% |
| GOOG200814C01595000 | 2020-08-11 12:55PM EDT | 1,595.00 | 0.40 | 0.30 | 0.50 | -0.55 | -57.89% | 1 | 43 | 40.33% |
| GOOG200814C01600000 | 2020-08-12 3:44PM EDT | 1,600.00 | 0.30 | 0.25 | 0.45 | -0.15 | -33.33% | 61 | 312 | 41.46% |
| GOOG200814C01605000 | 2020-08-11 3:00PM EDT | 1,605.00 | 0.46 | 0.20 | 1.10 | 0.00 | - | 12 | 27 | 50.65% |
| GOOG200814C01610000 | 2020-08-11 1:31PM EDT | 1,610.00 | 0.05 | 0.20 | 0.90 | 0.00 | - | 7 | 75 | 50.66% |
| GOOG200814C01615000 | 2020-08-12 3:29PM EDT | 1,615.00 | 0.27 | 0.20 | 0.70 | -0.03 | -10.00% | 3 | 113 | 50.29% |
| GOOG200814C01620000 | 2020-08-12 12:04PM EDT | 1,620.00 | 0.20 | 0.05 | 1.10 | -0.10 | -33.33% | 97 | 38 | 50.44% |
| GOOG200814C01625000 | 2020-08-10 3:09PM EDT | 1,625.00 | 0.45 | 0.20 | 2.05 | 0.00 | - | 2 | 30 | 58.69% |
| GOOG200814C01630000 | 2020-08-12 3:03PM EDT | 1,630.00 | 0.20 | 0.00 | 0.50 | -1.51 | -88.30% | 2 | 18 | 52.78% |
| GOOG200814C01640000 | 2020-08-11 12:10PM EDT | 1,640.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 6 | 53 | 57.03% |
| GOOG200814C01650000 | 2020-08-12 3:27PM EDT | 1,650.00 | 0.32 | 0.00 | 1.15 | +0.09 | +39.13% | 3 | 101 | 60.86% |
| GOOG200814C01660000 | 2020-08-07 10:56AM EDT | 1,660.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 1 | 15 | 74.17% |
| GOOG200814C01670000 | 2020-08-12 9:55AM EDT | 1,670.00 | 0.05 | 0.00 | 2.70 | -0.38 | -88.37% | 1 | 13 | 77.86% |
| GOOG200814C01680000 | 2020-08-10 9:48AM EDT | 1,680.00 | 0.10 | 0.00 | 2.65 | -0.58 | -85.29% | 1 | 25 | 81.23% |
| GOOG200814C01690000 | 2020-08-11 12:14PM EDT | 1,690.00 | 0.12 | 0.00 | 2.65 | 0.00 | - | 1 | 50 | 84.79% |
| GOOG200814C01700000 | 2020-08-10 1:14PM EDT | 1,700.00 | 0.10 | 0.05 | 0.75 | +0.05 | +100.00% | 10 | 50 | 73.44% |
| GOOG200814C01710000 | 2020-08-03 2:57PM EDT | 1,710.00 | 0.05 | 0.00 | 2.65 | -0.85 | -94.44% | 1 | 2 | 91.80% |
| GOOG200814C01720000 | 2020-07-31 9:52AM EDT | 1,720.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 4 | 10 | 94.92% |
| GOOG200814C01730000 | 2020-08-04 12:32PM EDT | 1,730.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 98.32% |
| GOOG200814C01740000 | 2020-07-20 11:16AM EDT | 1,740.00 | 10.90 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 101.69% |
| GOOG200814C01750000 | 2020-07-23 12:38PM EDT | 1,750.00 | 4.95 | 0.00 | 2.60 | 0.00 | - | 5 | 8 | 104.98% |
| GOOG200814C01760000 | 2020-08-03 10:48AM EDT | 1,760.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 108.28% |
| GOOG200814C01770000 | 2020-07-23 11:38AM EDT | 1,770.00 | 5.22 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 111.50% |
| GOOG200814C01780000 | 2020-08-12 10:48AM EDT | 1,780.00 | 0.05 | 0.00 | 2.60 | -0.56 | -91.80% | 1 | 6 | 114.72% |
| GOOG200814C01790000 | 2020-08-10 9:37AM EDT | 1,790.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 2 | 1 | 125.02% |
| GOOG200814C01800000 | 2020-08-10 12:36PM EDT | 1,800.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | 11 | 17 | 120.65% |
| GOOG200814C01810000 | 2020-07-31 10:36AM EDT | 1,810.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 138.71% |
| GOOG200814C01820000 | 2020-07-30 9:37AM EDT | 1,820.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.03% |
| GOOG200814C01840000 | 2020-07-23 11:00AM EDT | 1,840.00 | 3.00 | 0.00 | 2.50 | 0.00 | - | - | 2 | 132.50% |
| GOOG200814C01850000 | 2020-08-03 3:31PM EDT | 1,850.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 135.89% |
| GOOG200814C01860000 | 2020-07-21 3:20PM EDT | 1,860.00 | 4.00 | 0.00 | 2.55 | 0.00 | - | - | 1 | 138.87% |
| GOOG200814C01910000 | 2020-07-30 10:56AM EDT | 1,910.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 146.39% |
| GOOG200814C01920000 | 2020-07-15 10:07AM EDT | 1,920.00 | 6.30 | 0.00 | 2.55 | 0.00 | - | 5 | 3 | 156.10% |
| GOOG200814C01940000 | 2020-08-07 2:51PM EDT | 1,940.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 10 | 11 | 161.18% |
| GOOG200814C01950000 | 2020-08-07 3:12PM EDT | 1,950.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 114.84% |
| GOOG200814C01980000 | 2020-08-11 12:07PM EDT | 1,980.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 121.09% |
| GOOG200814C01990000 | 2020-07-28 12:53PM EDT | 1,990.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | - | 1 | 175.15% |
| GOOG200814C02000000 | 2020-07-23 11:22AM EDT | 2,000.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | 1 | 13 | 170.12% |
| GOOG200814C02010000 | 2020-07-13 3:40PM EDT | 2,010.00 | 4.50 | 0.00 | 2.55 | 0.00 | - | - | 1 | 180.42% |
| GOOG200814C02020000 | 2020-07-14 9:51AM EDT | 2,020.00 | 5.00 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 175.15% |
| GOOG200814C02070000 | 2020-07-27 12:25PM EDT | 2,070.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 195.75% |
| GOOG200814C02090000 | 2020-07-21 2:05PM EDT | 2,090.00 | 1.85 | 0.00 | 2.55 | 0.00 | - | - | 1 | 200.73% |
| GOOG200814C02100000 | 2020-08-11 12:40PM EDT | 2,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 136.72% |
| GOOG200814C02110000 | 2020-07-17 2:09PM EDT | 2,110.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 197.07% |
| GOOG200814C02130000 | 2020-07-27 10:43AM EDT | 2,130.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 1 | 201.03% |
| GOOG200814C02150000 | 2020-07-15 11:55AM EDT | 2,150.00 | 2.75 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 206.35% |
| GOOG200814C02170000 | 2020-07-21 1:38PM EDT | 2,170.00 | 1.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 219.92% |
| GOOG200814C02200000 | 2020-08-03 10:40AM EDT | 2,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 39 | 172.46% |
| GOOG200814C02280000 | 2020-07-31 10:03AM EDT | 2,280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 176.56% |
| GOOG200814C02290000 | 2020-07-31 10:03AM EDT | 2,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 178.13% |
| GOOG200814C02310000 | 2020-07-31 10:03AM EDT | 2,310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 181.64% |
| GOOG200814C02320000 | 2020-07-27 11:10AM EDT | 2,320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 66 | 183.20% |
| GOOG200814C02330000 | 2020-07-31 2:14PM EDT | 2,330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 74 | 185.16% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200814P01000000 | 2020-08-10 11:55AM EDT | 1,000.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 256.49% |
| GOOG200814P01050000 | 2020-08-07 9:56AM EDT | 1,050.00 | 0.02 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 229.25% |
| GOOG200814P01060000 | 2020-08-04 1:38PM EDT | 1,060.00 | 0.21 | 0.00 | 2.55 | 0.00 | - | - | 1 | 223.93% |
| GOOG200814P01100000 | 2020-07-13 3:31PM EDT | 1,100.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | - | 6 | 203.08% |
| GOOG200814P01130000 | 2020-08-06 3:58PM EDT | 1,130.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 187.79% |
| GOOG200814P01150000 | 2020-07-14 9:53AM EDT | 1,150.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 198.49% |
| GOOG200814P01160000 | 2020-07-28 1:58PM EDT | 1,160.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 193.09% |
| GOOG200814P01180000 | 2020-07-22 9:56AM EDT | 1,180.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 182.37% |
| GOOG200814P01190000 | 2020-07-30 11:23AM EDT | 1,190.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | - | 3 | 158.13% |
| GOOG200814P01200000 | 2020-08-03 10:08AM EDT | 1,200.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 171.75% |
| GOOG200814P01210000 | 2020-07-24 10:37AM EDT | 1,210.00 | 2.35 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 148.46% |
| GOOG200814P01220000 | 2020-08-03 11:51AM EDT | 1,220.00 | 0.13 | 0.00 | 2.55 | 0.00 | - | 3 | 6 | 143.65% |
| GOOG200814P01230000 | 2020-07-23 9:50AM EDT | 1,230.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 138.87% |
| GOOG200814P01240000 | 2020-08-10 11:51AM EDT | 1,240.00 | 1.83 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 134.13% |
| GOOG200814P01250000 | 2020-08-10 12:36PM EDT | 1,250.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 11 | 1 | 145.65% |
| GOOG200814P01260000 | 2020-08-10 3:44PM EDT | 1,260.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 140.50% |
| GOOG200814P01270000 | 2020-08-07 2:00PM EDT | 1,270.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 11 | 15 | 95.41% |
| GOOG200814P01280000 | 2020-08-07 2:00PM EDT | 1,280.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 10 | 16 | 130.22% |
| GOOG200814P01290000 | 2020-08-05 10:12AM EDT | 1,290.00 | 0.33 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 110.62% |
| GOOG200814P01300000 | 2020-08-10 11:51AM EDT | 1,300.00 | 1.98 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 120.01% |
| GOOG200814P01310000 | 2020-08-12 9:52AM EDT | 1,310.00 | 0.05 | 0.00 | 1.85 | -0.05 | -50.00% | 14 | 31 | 96.04% |
| GOOG200814P01320000 | 2020-08-04 3:04PM EDT | 1,320.00 | 0.09 | 0.00 | 0.80 | -0.81 | -90.00% | 5 | 44 | 80.81% |
| GOOG200814P01330000 | 2020-08-10 9:39AM EDT | 1,330.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 10 | 97 | 92.36% |
| GOOG200814P01340000 | 2020-08-11 12:44PM EDT | 1,340.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 87.72% |
| GOOG200814P01350000 | 2020-08-12 3:30PM EDT | 1,350.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 2 | 102 | 56.06% |
| GOOG200814P01360000 | 2020-08-12 3:30PM EDT | 1,360.00 | 0.11 | 0.00 | 0.20 | -0.22 | -66.67% | 7 | 79 | 54.30% |
| GOOG200814P01365000 | 2020-08-12 1:50PM EDT | 1,365.00 | 0.13 | 0.00 | 0.25 | -0.39 | -75.00% | 2 | 15 | 53.91% |
| GOOG200814P01370000 | 2020-08-12 2:20PM EDT | 1,370.00 | 0.08 | 0.05 | 0.25 | -0.19 | -70.37% | 3 | 65 | 53.32% |
| GOOG200814P01375000 | 2020-08-12 3:25PM EDT | 1,375.00 | 0.18 | 0.05 | 0.30 | -0.17 | -48.57% | 1 | 64 | 52.49% |
| GOOG200814P01380000 | 2020-08-10 12:51PM EDT | 1,380.00 | 0.51 | 0.05 | 0.30 | 0.00 | - | 71 | 122 | 50.64% |
| GOOG200814P01385000 | 2020-08-11 2:36PM EDT | 1,385.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 21 | 74 | 52.44% |
| GOOG200814P01390000 | 2020-08-12 3:26PM EDT | 1,390.00 | 0.01 | 0.00 | 0.35 | -0.50 | -98.04% | 13 | 154 | 51.64% |
| GOOG200814P01395000 | 2020-08-11 3:54PM EDT | 1,395.00 | 0.99 | 0.00 | 0.35 | 0.00 | - | 14 | 99 | 49.66% |
| GOOG200814P01400000 | 2020-08-12 12:28PM EDT | 1,400.00 | 0.25 | 0.00 | 0.40 | -0.75 | -75.00% | 28 | 174 | 48.63% |
| GOOG200814P01405000 | 2020-08-12 3:25PM EDT | 1,405.00 | 0.23 | 0.10 | 0.95 | -0.82 | -78.10% | 5 | 58 | 54.03% |
| GOOG200814P01410000 | 2020-08-12 3:26PM EDT | 1,410.00 | 0.65 | 0.00 | 2.90 | -0.85 | -56.67% | 14 | 172 | 56.35% |
| GOOG200814P01415000 | 2020-08-12 3:46PM EDT | 1,415.00 | 0.34 | 0.00 | 1.30 | -1.46 | -81.11% | 6 | 286 | 52.71% |
| GOOG200814P01420000 | 2020-08-12 3:25PM EDT | 1,420.00 | 0.30 | 0.00 | 0.35 | -1.75 | -85.37% | 29 | 302 | 39.70% |
| GOOG200814P01425000 | 2020-08-12 3:46PM EDT | 1,425.00 | 0.35 | 0.25 | 2.00 | -2.30 | -86.79% | 48 | 224 | 52.88% |
| GOOG200814P01430000 | 2020-08-12 3:11PM EDT | 1,430.00 | 0.30 | 0.30 | 1.95 | -2.65 | -89.83% | 47 | 256 | 50.01% |
| GOOG200814P01435000 | 2020-08-12 3:51PM EDT | 1,435.00 | 0.35 | 0.00 | 0.95 | -3.23 | -90.22% | 36 | 122 | 40.36% |
| GOOG200814P01440000 | 2020-08-12 1:52PM EDT | 1,440.00 | 0.55 | 0.35 | 3.40 | -4.01 | -87.94% | 133 | 246 | 52.24% |
| GOOG200814P01445000 | 2020-08-12 3:51PM EDT | 1,445.00 | 0.50 | 0.45 | 1.60 | -3.43 | -87.28% | 78 | 162 | 40.21% |
| GOOG200814P01450000 | 2020-08-12 2:32PM EDT | 1,450.00 | 0.75 | 0.70 | 1.10 | -5.45 | -87.90% | 443 | 683 | 34.45% |
| GOOG200814P01455000 | 2020-08-12 3:12PM EDT | 1,455.00 | 0.96 | 0.75 | 1.20 | -6.04 | -86.29% | 51 | 124 | 32.69% |
| GOOG200814P01460000 | 2020-08-12 3:47PM EDT | 1,460.00 | 1.20 | 1.00 | 1.45 | -6.90 | -85.19% | 126 | 361 | 31.67% |
| GOOG200814P01465000 | 2020-08-12 3:45PM EDT | 1,465.00 | 1.60 | 1.10 | 1.80 | -7.02 | -81.44% | 155 | 255 | 30.85% |
| GOOG200814P01470000 | 2020-08-12 3:59PM EDT | 1,470.00 | 1.95 | 1.50 | 2.20 | -8.23 | -80.84% | 308 | 484 | 29.87% |
| GOOG200814P01475000 | 2020-08-12 3:47PM EDT | 1,475.00 | 2.50 | 1.85 | 2.80 | -11.50 | -82.14% | 154 | 128 | 29.27% |
| GOOG200814P01480000 | 2020-08-12 3:56PM EDT | 1,480.00 | 3.31 | 3.10 | 3.80 | -13.04 | -79.76% | 483 | 545 | 29.47% |
| GOOG200814P01485000 | 2020-08-12 3:45PM EDT | 1,485.00 | 4.25 | 3.70 | 4.60 | -14.32 | -77.11% | 165 | 322 | 28.44% |
| GOOG200814P01490000 | 2020-08-12 3:48PM EDT | 1,490.00 | 5.40 | 3.70 | 5.80 | -16.45 | -75.29% | 538 | 523 | 27.97% |
| GOOG200814P01495000 | 2020-08-12 3:52PM EDT | 1,495.00 | 7.08 | 6.60 | 7.50 | -15.62 | -68.81% | 71 | 139 | 28.11% |
| GOOG200814P01500000 | 2020-08-12 3:54PM EDT | 1,500.00 | 8.75 | 6.50 | 11.50 | -19.40 | -68.92% | 190 | 206 | 32.83% |
| GOOG200814P01505000 | 2020-08-12 3:53PM EDT | 1,505.00 | 11.06 | 9.20 | 13.50 | -14.24 | -56.28% | 67 | 43 | 32.15% |
| GOOG200814P01510000 | 2020-08-12 3:32PM EDT | 1,510.00 | 13.40 | 11.10 | 14.30 | -14.00 | -51.09% | 57 | 81 | 28.15% |
| GOOG200814P01515000 | 2020-08-12 3:24PM EDT | 1,515.00 | 14.73 | 13.00 | 17.30 | -17.67 | -54.54% | 27 | 26 | 28.40% |
| GOOG200814P01520000 | 2020-08-12 11:52AM EDT | 1,520.00 | 20.10 | 18.70 | 20.60 | -23.68 | -54.09% | 5 | 23 | 28.68% |
| GOOG200814P01525000 | 2020-08-12 10:59AM EDT | 1,525.00 | 24.38 | 21.30 | 24.50 | -15.62 | -39.05% | 3 | 31 | 29.82% |
| GOOG200814P01530000 | 2020-08-12 11:21AM EDT | 1,530.00 | 30.12 | 26.60 | 31.00 | -15.03 | -33.29% | 9 | 66 | 37.43% |
| GOOG200814P01535000 | 2020-08-12 3:54PM EDT | 1,535.00 | 31.76 | 28.00 | 35.50 | -24.94 | -43.99% | 13 | 15 | 39.71% |
| GOOG200814P01540000 | 2020-08-07 3:30PM EDT | 1,540.00 | 32.76 | 31.50 | 40.20 | -22.96 | -41.21% | 6 | 13 | 42.32% |
| GOOG200814P01545000 | 2020-08-07 11:49AM EDT | 1,545.00 | 48.08 | 39.40 | 44.10 | +0.41 | +0.86% | 5 | 6 | 42.34% |
| GOOG200814P01550000 | 2020-08-12 12:54PM EDT | 1,550.00 | 46.26 | 42.20 | 50.50 | -8.74 | -15.89% | 1 | 29 | 49.76% |
| GOOG200814P01555000 | 2020-08-05 1:58PM EDT | 1,555.00 | 81.48 | 46.80 | 54.70 | 0.00 | - | 3 | 4 | 50.43% |
| GOOG200814P01560000 | 2020-08-10 9:47AM EDT | 1,560.00 | 62.40 | 51.40 | 59.60 | 0.00 | - | 1 | 2 | 53.13% |
| GOOG200814P01565000 | 2020-08-06 2:13PM EDT | 1,565.00 | 68.07 | 54.50 | 64.20 | 0.00 | - | 1 | 4 | 54.74% |
| GOOG200814P01570000 | 2020-08-06 3:10PM EDT | 1,570.00 | 73.42 | 59.80 | 69.30 | 0.00 | - | 3 | 3 | 57.95% |
| GOOG200814P01575000 | 2020-08-05 3:09PM EDT | 1,575.00 | 106.45 | 64.50 | 74.20 | 0.00 | - | 7 | 3 | 60.41% |
| GOOG200814P01580000 | 2020-08-11 12:50PM EDT | 1,580.00 | 73.99 | 72.20 | 79.70 | 0.00 | - | 1 | 2 | 65.00% |
| GOOG200814P01585000 | 2020-08-11 12:50PM EDT | 1,585.00 | 79.18 | 74.50 | 83.80 | 0.00 | - | 1 | 0 | 64.38% |
| GOOG200814P01590000 | 2020-07-20 3:42PM EDT | 1,590.00 | 74.70 | 79.50 | 89.00 | 0.00 | - | 2 | 2 | 67.82% |
| GOOG200814P01595000 | 2020-07-31 9:40AM EDT | 1,595.00 | 137.70 | 84.00 | 93.80 | 0.00 | - | 1 | 1 | 69.64% |
| GOOG200814P01600000 | 2020-07-31 3:19PM EDT | 1,600.00 | 131.90 | 89.10 | 98.90 | 0.00 | - | 4 | 6 | 72.63% |
| GOOG200814P01605000 | 2020-08-10 9:46AM EDT | 1,605.00 | 104.00 | 94.50 | 104.00 | 0.00 | - | 3 | 3 | 75.60% |
| GOOG200814P01610000 | 2020-07-31 9:50AM EDT | 1,610.00 | 142.60 | 100.10 | 109.20 | 0.00 | - | 2 | 3 | 54.15% |
| GOOG200814P01630000 | 2020-07-07 3:54PM EDT | 1,630.00 | 158.70 | 125.50 | 135.50 | 0.00 | - | - | 1 | 94.37% |
| GOOG200814P01640000 | 2020-07-31 9:40AM EDT | 1,640.00 | 181.00 | 129.10 | 138.90 | 0.00 | - | 1 | 2 | 58.15% |
| GOOG200814P01650000 | 2020-07-13 9:37AM EDT | 1,650.00 | 123.20 | 142.90 | 146.60 | 0.00 | - | 1 | 1 | 70.63% |
| GOOG200814P01660000 | 2020-07-30 9:54AM EDT | 1,660.00 | 163.50 | 149.00 | 159.00 | 0.00 | - | 1 | 4 | 64.99% |
| GOOG200814P01670000 | 2020-07-09 9:54AM EDT | 1,670.00 | 167.50 | 173.60 | 182.00 | 0.00 | - | 1 | 1 | 141.97% |
| GOOG200814P01680000 | 2020-07-09 11:20AM EDT | 1,680.00 | 198.90 | 182.00 | 191.50 | 0.00 | - | 1 | 3 | 143.40% |
| GOOG200814P01690000 | 2020-07-09 3:04PM EDT | 1,690.00 | 187.60 | 194.30 | 202.00 | 0.00 | - | 3 | 8 | 153.47% |
| GOOG200814P01700000 | 2020-07-14 3:21PM EDT | 1,700.00 | 214.60 | 189.00 | 198.40 | 0.00 | - | 1 | 3 | 71.34% |
| GOOG200814P01710000 | 2020-07-15 10:01AM EDT | 1,710.00 | 198.60 | 199.00 | 209.00 | 0.00 | - | 3 | 3 | 81.35% |
| GOOG200814P01720000 | 2020-07-09 3:13PM EDT | 1,720.00 | 213.70 | 222.00 | 231.50 | 0.00 | - | 3 | 3 | 163.00% |
| GOOG200814P01730000 | 2020-07-15 10:15AM EDT | 1,730.00 | 220.00 | 219.00 | 229.00 | 0.00 | - | 1 | 1 | 87.65% |
| GOOG200814P01740000 | 2020-08-10 9:40AM EDT | 1,740.00 | 243.40 | 229.00 | 239.00 | 0.00 | - | 1 | 1 | 90.72% |
| GOOG200814P01750000 | 2020-07-15 11:42AM EDT | 1,750.00 | 252.20 | 239.00 | 249.00 | 0.00 | - | 3 | 0 | 93.75% |
| GOOG200814P01760000 | 2020-07-31 9:41AM EDT | 1,760.00 | 295.50 | 249.00 | 259.00 | 0.00 | - | 1 | 1 | 96.78% |
| GOOG200814P01770000 | 2020-07-28 9:39AM EDT | 1,770.00 | 251.50 | 259.00 | 268.40 | 0.00 | - | 1 | 1 | 91.50% |
| GOOG200814P01800000 | 2020-07-13 3:48PM EDT | 1,800.00 | 292.20 | 289.00 | 299.00 | 0.00 | - | - | 0 | 108.55% |
| GOOG200814P01830000 | 2020-07-13 3:28PM EDT | 1,830.00 | 311.90 | 319.00 | 329.00 | 0.00 | - | - | 0 | 117.09% |
| GOOG200814P01840000 | 2020-07-13 10:49AM EDT | 1,840.00 | 286.80 | 329.10 | 336.10 | 0.00 | - | - | 0 | 150.88% |
| GOOG200814P02020000 | 2020-07-28 10:05AM EDT | 2,020.00 | 501.50 | 509.00 | 519.00 | 0.00 | - | - | 0 | 166.50% |
| GOOG200814P02140000 | 2020-07-31 9:56AM EDT | 2,140.00 | 670.30 | 629.00 | 639.00 | 0.00 | - | 1 | 0 | 194.34% |
| GOOG200814P02310000 | 2020-08-10 10:58AM EDT | 2,310.00 | 821.40 | 799.90 | 808.00 | 0.00 | - | 1 | 0 | 228.13% |
© 2020 Verizon Media. All rights reserved.
