U.S. markets closed
S&P Futures
3,852.50+7.50(+0.20%)Dow Futures
31,124.00+28.00(+0.09%)Nasdaq Futures
13,359.25+65.00(+0.49%)
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
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210122C01100000 | 2021-01-20 2:15PM EST | 1,100.00 | 784.25 | 782.50 | 792.50 | +118.55 | +17.81% | 1 | 5 | 290.43% |
| GOOG210122C01170000 | 2021-01-11 9:39AM EST | 1,170.00 | 611.40 | 712.50 | 722.50 | 0.00 | - | - | 1 | 259.86% |
| GOOG210122C01180000 | 2021-01-11 9:39AM EST | 1,180.00 | 601.30 | 702.50 | 712.50 | 0.00 | - | - | 1 | 255.66% |
| GOOG210122C01190000 | 2021-01-08 9:45AM EST | 1,190.00 | 606.00 | 692.50 | 702.50 | 0.00 | - | 1 | 2 | 251.47% |
| GOOG210122C01200000 | 2021-01-08 9:45AM EST | 1,200.00 | 595.90 | 682.50 | 692.50 | 0.00 | - | 2 | 2 | 247.36% |
| GOOG210122C01210000 | 2021-01-07 10:35AM EST | 1,210.00 | 557.00 | 672.50 | 682.50 | 0.00 | - | - | 1 | 243.16% |
| GOOG210122C01220000 | 2021-01-12 10:14AM EST | 1,220.00 | 534.08 | 662.50 | 672.50 | 0.00 | - | 1 | 1 | 239.06% |
| GOOG210122C01340000 | 2021-01-07 10:21AM EST | 1,340.00 | 432.70 | 542.50 | 552.50 | 0.00 | - | - | 1 | 191.99% |
| GOOG210122C01380000 | 2021-01-08 12:42PM EST | 1,380.00 | 405.90 | 502.50 | 512.50 | 0.00 | - | 1 | 2 | 177.15% |
| GOOG210122C01390000 | 2021-01-08 3:10PM EST | 1,390.00 | 406.80 | 492.50 | 502.50 | 0.00 | - | 1 | 1 | 173.44% |
| GOOG210122C01400000 | 2021-01-19 12:28PM EST | 1,400.00 | 375.00 | 482.50 | 492.50 | 0.00 | - | 4 | 8 | 169.82% |
| GOOG210122C01410000 | 2020-12-28 11:22AM EST | 1,410.00 | 360.60 | 472.50 | 482.50 | 0.00 | - | - | 4 | 166.21% |
| GOOG210122C01450000 | 2021-01-20 2:21PM EST | 1,450.00 | 432.05 | 433.00 | 442.50 | +132.28 | +44.13% | 1 | 2 | 158.89% |
| GOOG210122C01480000 | 2020-12-17 12:07PM EST | 1,480.00 | 284.75 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210122C01490000 | 2021-01-19 12:07AM EST | 1,490.00 | 242.33 | 392.50 | 402.50 | 0.00 | - | - | 1 | 137.84% |
| GOOG210122C01500000 | 2021-01-19 12:08PM EST | 1,500.00 | 263.50 | 382.50 | 392.50 | 0.00 | - | 3 | 10 | 134.38% |
| GOOG210122C01520000 | 2021-01-15 2:16PM EST | 1,520.00 | 368.51 | 362.50 | 372.50 | +147.55 | +66.78% | 1 | 15 | 127.44% |
| GOOG210122C01530000 | 2021-01-15 3:50PM EST | 1,530.00 | 211.71 | 353.00 | 362.50 | 0.00 | - | 2 | 9 | 130.03% |
| GOOG210122C01540000 | 2021-01-15 3:47PM EST | 1,540.00 | 203.93 | 343.00 | 352.50 | 0.00 | - | 1 | 2 | 126.49% |
| GOOG210122C01550000 | 2021-01-15 1:47PM EST | 1,550.00 | 244.01 | 332.50 | 342.50 | 0.00 | - | 2 | 6 | 117.24% |
| GOOG210122C01560000 | 2020-12-16 10:30AM EST | 1,560.00 | 215.10 | 170.30 | 174.60 | 0.00 | - | - | 3 | 0.00% |
| GOOG210122C01570000 | 2021-01-08 2:15PM EST | 1,570.00 | 172.04 | 313.00 | 322.50 | 0.00 | - | 1 | 1 | 115.94% |
| GOOG210122C01580000 | 2021-01-07 10:37AM EST | 1,580.00 | 165.20 | 303.00 | 312.50 | 0.00 | - | 2 | 4 | 112.45% |
| GOOG210122C01590000 | 2021-01-12 11:59AM EST | 1,590.00 | 155.30 | 293.00 | 302.50 | 0.00 | - | 1 | 5 | 108.98% |
| GOOG210122C01600000 | 2021-01-20 9:58AM EST | 1,600.00 | 239.60 | 282.50 | 292.50 | +36.30 | +17.86% | 1 | 28 | 100.44% |
| GOOG210122C01610000 | 2021-01-19 9:36AM EST | 1,610.00 | 153.48 | 272.50 | 282.50 | 0.00 | - | 1 | 13 | 97.12% |
| GOOG210122C01620000 | 2021-01-13 3:03PM EST | 1,620.00 | 133.30 | 262.50 | 272.50 | 0.00 | - | 1 | 17 | 93.80% |
| GOOG210122C01630000 | 2021-01-19 12:32PM EST | 1,630.00 | 150.51 | 252.60 | 262.50 | 0.00 | - | 8 | 6 | 91.50% |
| GOOG210122C01640000 | 2021-01-15 3:47PM EST | 1,640.00 | 165.84 | 242.50 | 252.50 | 0.00 | - | 2 | 10 | 87.21% |
| GOOG210122C01650000 | 2021-01-19 12:02PM EST | 1,650.00 | 110.75 | 233.00 | 242.50 | 0.00 | - | 1 | 10 | 88.28% |
| GOOG210122C01660000 | 2021-01-13 12:53PM EST | 1,660.00 | 104.70 | 223.00 | 232.50 | 0.00 | - | 2 | 5 | 84.86% |
| GOOG210122C01665000 | 2021-01-11 12:00PM EST | 1,665.00 | 90.20 | 218.00 | 227.50 | 0.00 | - | 1 | 3 | 83.15% |
| GOOG210122C01670000 | 2021-01-20 2:50PM EST | 1,670.00 | 229.30 | 213.00 | 222.50 | +138.10 | +151.43% | 2 | 14 | 81.45% |
| GOOG210122C01675000 | 2021-01-19 12:14PM EST | 1,675.00 | 97.00 | 208.00 | 217.50 | 0.00 | - | 1 | 2 | 79.74% |
| GOOG210122C01680000 | 2021-01-19 1:26PM EST | 1,680.00 | 112.95 | 203.00 | 212.50 | 0.00 | - | 12 | 22 | 78.05% |
| GOOG210122C01690000 | 2021-01-19 1:44PM EST | 1,690.00 | 112.63 | 193.00 | 202.50 | 0.00 | - | 4 | 8 | 74.63% |
| GOOG210122C01695000 | 2021-01-19 1:44PM EST | 1,695.00 | 107.78 | 189.00 | 198.00 | 0.00 | - | 1 | 8 | 81.23% |
| GOOG210122C01700000 | 2021-01-20 1:26PM EST | 1,700.00 | 195.70 | 184.60 | 193.00 | +95.40 | +95.11% | 34 | 38 | 81.99% |
| GOOG210122C01705000 | 2021-01-20 9:32AM EST | 1,705.00 | 136.59 | 178.50 | 188.00 | +61.54 | +82.00% | 1 | 18 | 75.17% |
| GOOG210122C01707500 | 2021-01-19 1:41PM EST | 1,707.50 | 180.10 | 175.50 | 185.00 | +85.96 | +91.31% | 1 | 11 | 68.68% |
| GOOG210122C01710000 | 2021-01-20 10:22AM EST | 1,710.00 | 149.98 | 173.00 | 182.50 | +57.78 | +62.67% | 1 | 17 | 67.82% |
| GOOG210122C01712500 | 2021-01-20 1:41PM EST | 1,712.50 | 173.70 | 170.50 | 180.00 | +128.70 | +286.00% | 2 | 4 | 66.97% |
| GOOG210122C01715000 | 2021-01-19 12:36PM EST | 1,715.00 | 72.00 | 168.00 | 177.50 | 0.00 | - | 2 | 14 | 66.11% |
| GOOG210122C01717500 | 2021-01-20 12:15PM EST | 1,717.50 | 150.60 | 166.00 | 175.50 | +116.80 | +345.56% | 1 | 8 | 70.65% |
| GOOG210122C01720000 | 2021-01-19 2:03PM EST | 1,720.00 | 123.25 | 164.60 | 173.00 | +35.80 | +40.94% | 1 | 135 | 74.41% |
| GOOG210122C01722500 | 2021-01-15 1:56PM EST | 1,722.50 | 53.40 | 160.50 | 170.00 | 0.00 | - | 11 | 14 | 63.55% |
| GOOG210122C01725000 | 2021-01-19 1:38PM EST | 1,725.00 | 142.66 | 157.50 | 167.50 | +67.58 | +90.01% | 4 | 16 | 59.33% |
| GOOG210122C01727500 | 2021-01-20 1:14PM EST | 1,727.50 | 164.30 | 155.50 | 165.00 | +93.21 | +131.12% | 2 | 21 | 61.84% |
| GOOG210122C01730000 | 2021-01-20 2:47PM EST | 1,730.00 | 169.85 | 155.90 | 162.50 | +107.05 | +170.46% | 13 | 35 | 73.44% |
| GOOG210122C01732500 | 2021-01-19 2:46PM EST | 1,732.50 | 115.00 | 152.30 | 159.60 | +51.40 | +80.82% | 5 | 23 | 66.94% |
| GOOG210122C01735000 | 2021-01-20 2:47PM EST | 1,735.00 | 164.63 | 150.70 | 157.40 | +90.10 | +120.89% | 13 | 27 | 70.48% |
| GOOG210122C01737500 | 2021-01-15 3:29PM EST | 1,737.50 | 25.60 | 145.50 | 155.00 | 0.00 | - | 7 | 9 | 58.42% |
| GOOG210122C01740000 | 2021-01-20 3:44PM EST | 1,740.00 | 156.30 | 146.80 | 152.20 | +102.62 | +191.17% | 545 | 574 | 71.40% |
| GOOG210122C01742500 | 2021-01-19 2:31PM EST | 1,742.50 | 59.00 | 142.20 | 150.50 | 0.00 | - | 51 | 28 | 66.21% |
| GOOG210122C01745000 | 2021-01-19 3:44PM EST | 1,745.00 | 52.92 | 139.90 | 147.90 | 0.00 | - | 69 | 46 | 65.60% |
| GOOG210122C01747500 | 2021-01-19 1:29PM EST | 1,747.50 | 59.60 | 137.50 | 145.40 | 0.00 | - | 10 | 18 | 64.97% |
| GOOG210122C01750000 | 2021-01-20 3:56PM EST | 1,750.00 | 138.96 | 135.30 | 142.20 | +86.96 | +167.23% | 20 | 158 | 62.65% |
| GOOG210122C01752500 | 2021-01-19 3:59PM EST | 1,752.50 | 87.90 | 132.30 | 140.10 | +45.05 | +105.13% | 4 | 34 | 61.34% |
| GOOG210122C01755000 | 2021-01-20 9:32AM EST | 1,755.00 | 100.00 | 128.80 | 136.50 | +51.21 | +104.96% | 2 | 140 | 51.32% |
| GOOG210122C01757500 | 2021-01-20 9:52AM EST | 1,757.50 | 89.70 | 127.50 | 133.90 | +50.80 | +130.59% | 4 | 32 | 55.71% |
| GOOG210122C01760000 | 2021-01-20 2:11PM EST | 1,760.00 | 126.00 | 125.60 | 133.70 | +89.20 | +242.39% | 28 | 202 | 64.21% |
| GOOG210122C01762500 | 2021-01-20 11:31AM EST | 1,762.50 | 119.00 | 122.50 | 130.30 | +76.20 | +178.04% | 2 | 39 | 58.84% |
| GOOG210122C01765000 | 2021-01-20 1:57PM EST | 1,765.00 | 119.81 | 120.10 | 127.90 | +78.51 | +190.10% | 17 | 156 | 58.48% |
| GOOG210122C01767500 | 2021-01-20 12:24PM EST | 1,767.50 | 107.57 | 117.30 | 125.50 | +62.67 | +139.58% | 5 | 43 | 56.90% |
| GOOG210122C01770000 | 2021-01-20 1:47PM EST | 1,770.00 | 110.50 | 115.00 | 123.40 | +79.80 | +259.93% | 28 | 332 | 57.69% |
| GOOG210122C01772500 | 2021-01-20 2:14PM EST | 1,772.50 | 112.47 | 112.30 | 120.50 | +80.77 | +254.79% | 5 | 42 | 54.94% |
| GOOG210122C01775000 | 2021-01-20 12:33PM EST | 1,775.00 | 119.40 | 108.00 | 118.00 | +92.29 | +340.43% | 15 | 118 | 72.03% |
| GOOG210122C01777500 | 2021-01-19 2:37PM EST | 1,777.50 | 52.67 | 107.40 | 115.70 | +22.37 | +73.83% | 1 | 59 | 53.86% |
| GOOG210122C01780000 | 2021-01-20 2:57PM EST | 1,780.00 | 118.83 | 103.00 | 113.00 | +90.83 | +324.39% | 49 | 196 | 69.67% |
| GOOG210122C01782500 | 2021-01-20 11:52AM EST | 1,782.50 | 97.00 | 102.50 | 110.30 | +72.50 | +295.92% | 8 | 30 | 51.03% |
| GOOG210122C01785000 | 2021-01-20 9:55AM EST | 1,785.00 | 100.50 | 100.20 | 107.80 | +77.30 | +333.19% | 18 | 58 | 50.61% |
| GOOG210122C01787500 | 2021-01-19 3:54PM EST | 1,787.50 | 74.67 | 97.00 | 105.30 | +52.57 | +237.87% | 1 | 50 | 65.44% |
| GOOG210122C01790000 | 2021-01-20 2:32PM EST | 1,790.00 | 106.30 | 95.30 | 102.80 | +87.50 | +465.43% | 33 | 437 | 64.26% |
| GOOG210122C01792500 | 2021-01-20 12:25PM EST | 1,792.50 | 82.98 | 93.30 | 100.40 | +62.98 | +314.90% | 9 | 61 | 63.41% |
| GOOG210122C01795000 | 2021-01-20 3:39PM EST | 1,795.00 | 96.50 | 89.40 | 97.80 | +79.64 | +472.36% | 33 | 104 | 61.88% |
| GOOG210122C01797500 | 2021-01-20 1:42PM EST | 1,797.50 | 89.00 | 87.80 | 95.50 | +73.50 | +474.19% | 10 | 37 | 61.35% |
| GOOG210122C01800000 | 2021-01-20 3:56PM EST | 1,800.00 | 90.50 | 86.60 | 92.40 | +76.60 | +551.08% | 320 | 810 | 58.17% |
| GOOG210122C01802500 | 2021-01-20 12:05PM EST | 1,802.50 | 70.05 | 83.70 | 90.00 | +56.25 | +407.61% | 21 | 60 | 57.31% |
| GOOG210122C01805000 | 2021-01-20 3:37PM EST | 1,805.00 | 89.10 | 80.90 | 87.80 | +73.80 | +482.35% | 50 | 227 | 57.09% |
| GOOG210122C01807500 | 2021-01-20 11:12AM EST | 1,807.50 | 62.00 | 78.90 | 85.60 | +46.50 | +300.00% | 13 | 63 | 56.81% |
| GOOG210122C01810000 | 2021-01-20 3:14PM EST | 1,810.00 | 93.02 | 75.80 | 83.30 | +81.98 | +742.57% | 97 | 303 | 56.19% |
| GOOG210122C01812500 | 2021-01-20 10:41AM EST | 1,812.50 | 70.00 | 75.10 | 80.60 | +58.60 | +514.04% | 16 | 74 | 54.35% |
| GOOG210122C01815000 | 2021-01-20 3:14PM EST | 1,815.00 | 86.30 | 72.40 | 77.90 | +75.35 | +688.13% | 60 | 143 | 52.52% |
| GOOG210122C01817500 | 2021-01-20 10:08AM EST | 1,817.50 | 33.30 | 70.20 | 75.80 | +23.40 | +236.36% | 29 | 56 | 52.45% |
| GOOG210122C01820000 | 2021-01-20 3:46PM EST | 1,820.00 | 75.00 | 67.70 | 72.70 | +65.80 | +715.22% | 84 | 151 | 49.45% |
| GOOG210122C01822500 | 2021-01-20 10:04AM EST | 1,822.50 | 40.65 | 64.40 | 70.20 | +31.15 | +327.89% | 6 | 166 | 48.20% |
| GOOG210122C01825000 | 2021-01-20 3:26PM EST | 1,825.00 | 72.00 | 62.90 | 68.10 | +63.70 | +767.47% | 103 | 172 | 48.10% |
| GOOG210122C01827500 | 2021-01-20 2:46PM EST | 1,827.50 | 73.30 | 60.90 | 65.50 | +64.40 | +723.60% | 21 | 36 | 46.55% |
| GOOG210122C01830000 | 2021-01-20 3:01PM EST | 1,830.00 | 70.22 | 57.70 | 63.40 | +64.24 | +1,074.25% | 159 | 259 | 46.37% |
| GOOG210122C01832500 | 2021-01-20 2:26PM EST | 1,832.50 | 54.70 | 55.40 | 61.30 | +48.40 | +768.25% | 13 | 181 | 46.13% |
| GOOG210122C01835000 | 2021-01-20 1:52PM EST | 1,835.00 | 50.40 | 53.20 | 58.70 | +45.50 | +928.57% | 51 | 275 | 44.55% |
| GOOG210122C01837500 | 2021-01-20 1:34PM EST | 1,837.50 | 59.34 | 51.80 | 56.70 | +53.94 | +998.89% | 17 | 35 | 44.49% |
| GOOG210122C01840000 | 2021-01-20 3:50PM EST | 1,840.00 | 52.00 | 48.70 | 54.00 | +47.00 | +940.00% | 241 | 140 | 42.63% |
| GOOG210122C01842500 | 2021-01-20 3:12PM EST | 1,842.50 | 60.11 | 46.20 | 52.60 | +55.41 | +1,178.94% | 100 | 54 | 43.93% |
| GOOG210122C01845000 | 2021-01-20 10:43AM EST | 1,845.00 | 29.90 | 44.80 | 50.60 | +25.20 | +536.17% | 96 | 75 | 43.68% |
| GOOG210122C01847500 | 2021-01-20 3:44PM EST | 1,847.50 | 51.00 | 42.90 | 47.40 | +47.02 | +1,181.41% | 81 | 24 | 40.63% |
| GOOG210122C01850000 | 2021-01-20 3:54PM EST | 1,850.00 | 42.66 | 40.40 | 45.90 | +39.16 | +1,118.86% | 425 | 307 | 41.45% |
| GOOG210122C01852500 | 2021-01-20 3:50PM EST | 1,852.50 | 41.00 | 38.60 | 44.10 | +37.50 | +1,071.43% | 73 | 22 | 41.49% |
| GOOG210122C01855000 | 2021-01-20 3:49PM EST | 1,855.00 | 42.50 | 37.40 | 41.70 | +39.10 | +1,150.00% | 133 | 138 | 40.18% |
| GOOG210122C01857500 | 2021-01-20 3:57PM EST | 1,857.50 | 37.37 | 35.50 | 40.00 | +34.27 | +1,105.48% | 94 | 90 | 40.30% |
| GOOG210122C01860000 | 2021-01-20 3:09PM EST | 1,860.00 | 39.00 | 33.80 | 37.30 | +36.16 | +1,273.24% | 308 | 226 | 38.30% |
| GOOG210122C01865000 | 2021-01-20 3:40PM EST | 1,865.00 | 35.60 | 30.00 | 33.90 | +33.38 | +1,503.60% | 276 | 65 | 38.22% |
| GOOG210122C01870000 | 2021-01-20 3:56PM EST | 1,870.00 | 28.96 | 27.10 | 30.90 | +26.99 | +1,370.05% | 467 | 77 | 38.57% |
| GOOG210122C01875000 | 2021-01-20 3:50PM EST | 1,875.00 | 26.00 | 24.40 | 28.30 | +24.15 | +1,305.41% | 252 | 76 | 39.31% |
| GOOG210122C01880000 | 2021-01-20 3:53PM EST | 1,880.00 | 24.66 | 21.90 | 25.00 | +23.24 | +1,636.62% | 1,640 | 169 | 38.43% |
| GOOG210122C01885000 | 2021-01-20 3:58PM EST | 1,885.00 | 22.10 | 19.50 | 22.20 | +20.80 | +1,600.00% | 161 | 22 | 38.13% |
| GOOG210122C01890000 | 2021-01-20 3:59PM EST | 1,890.00 | 18.30 | 18.10 | 19.70 | +17.09 | +1,412.40% | 2,482 | 220 | 38.04% |
| GOOG210122C01895000 | 2021-01-20 3:56PM EST | 1,895.00 | 17.32 | 15.70 | 17.50 | +16.13 | +1,355.46% | 535 | 154 | 38.15% |
| GOOG210122C01900000 | 2021-01-20 3:59PM EST | 1,900.00 | 14.50 | 13.60 | 15.50 | +13.45 | +1,280.95% | 1,310 | 382 | 38.30% |
| GOOG210122C01910000 | 2021-01-20 3:58PM EST | 1,910.00 | 11.45 | 10.60 | 12.20 | +10.77 | +1,583.82% | 561 | 46 | 38.95% |
| GOOG210122C01920000 | 2021-01-20 3:57PM EST | 1,920.00 | 8.95 | 8.30 | 9.70 | +8.38 | +1,470.18% | 275 | 65 | 39.99% |
| GOOG210122C01930000 | 2021-01-20 3:57PM EST | 1,930.00 | 7.12 | 6.90 | 7.80 | +6.22 | +691.11% | 430 | 25 | 41.30% |
| GOOG210122C01940000 | 2021-01-20 3:59PM EST | 1,940.00 | 5.80 | 5.10 | 6.00 | +5.40 | +1,350.00% | 2,363 | 64 | 41.86% |
| GOOG210122C01950000 | 2021-01-20 3:59PM EST | 1,950.00 | 4.50 | 4.10 | 4.80 | +4.20 | +1,400.00% | 481 | 129 | 43.09% |
| GOOG210122C01960000 | 2021-01-20 3:59PM EST | 1,960.00 | 3.80 | 3.30 | 3.90 | +3.52 | +1,257.14% | 291 | 79 | 44.49% |
| GOOG210122C01970000 | 2021-01-20 3:54PM EST | 1,970.00 | 2.88 | 2.65 | 3.10 | +1.78 | +161.82% | 85 | 8 | 45.55% |
| GOOG210122C01980000 | 2021-01-20 3:43PM EST | 1,980.00 | 2.71 | 2.30 | 2.65 | +1.66 | +158.10% | 143 | 36 | 47.44% |
| GOOG210122C01990000 | 2021-01-20 3:50PM EST | 1,990.00 | 2.10 | 1.75 | 2.25 | +1.30 | +162.50% | 41 | 15 | 49.15% |
| GOOG210122C02000000 | 2021-01-20 3:59PM EST | 2,000.00 | 1.85 | 1.65 | 1.85 | +1.70 | +1,133.33% | 212 | 70 | 50.41% |
| GOOG210122C02010000 | 2021-01-20 3:54PM EST | 2,010.00 | 1.60 | 1.20 | 1.60 | +0.82 | +105.13% | 20 | 3 | 50.77% |
| GOOG210122C02020000 | 2021-01-20 1:32PM EST | 2,020.00 | 1.22 | 0.95 | 1.50 | -2.65 | -68.48% | 21 | 50 | 52.58% |
| GOOG210122C02030000 | 2021-01-20 2:32PM EST | 2,030.00 | 1.00 | 0.80 | 1.20 | +0.85 | +566.67% | 9 | 0 | 53.64% |
| GOOG210122C02050000 | 2021-01-20 3:42PM EST | 2,050.00 | 0.81 | 0.55 | 0.95 | -0.69 | -46.00% | 131 | 21 | 56.71% |
| GOOG210122C02060000 | 2021-01-20 3:58PM EST | 2,060.00 | 0.57 | 0.60 | 0.80 | +0.34 | +147.83% | 7 | 3 | 58.84% |
| GOOG210122C02070000 | 2021-01-20 3:46PM EST | 2,070.00 | 0.65 | 0.35 | 0.70 | +0.15 | +30.00% | 32 | 25 | 58.96% |
| GOOG210122C02080000 | 2021-01-20 1:38PM EST | 2,080.00 | 0.60 | 0.30 | 0.65 | +0.55 | +1,100.00% | 11 | 10 | 60.69% |
| GOOG210122C02100000 | 2021-01-20 3:10PM EST | 2,100.00 | 0.47 | 0.30 | 0.55 | +0.42 | +840.00% | 11 | 10 | 64.75% |
| GOOG210122C02120000 | 2020-12-14 12:09PM EST | 2,120.00 | 1.96 | 0.00 | 0.50 | 0.00 | - | - | 2 | 65.14% |
| GOOG210122C02140000 | 2020-12-18 6:21PM EST | 2,140.00 | 1.83 | 0.00 | 0.70 | 0.00 | - | - | 10 | 72.61% |
| GOOG210122C02160000 | 2021-01-20 2:21PM EST | 2,160.00 | 0.18 | 0.00 | 0.25 | -0.37 | -67.27% | 1 | 4 | 68.75% |
| GOOG210122C02180000 | 2020-12-18 2:27PM EST | 2,180.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 81.79% |
| GOOG210122C02200000 | 2020-12-08 11:47AM EST | 2,200.00 | 1.98 | 0.00 | 0.55 | 0.00 | - | - | 68 | 83.84% |
| GOOG210122C02230000 | 2021-01-12 9:54AM EST | 2,230.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 34 | 95.07% |
| GOOG210122C02240000 | 2020-12-17 3:55PM EST | 2,240.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 3 | 95.02% |
| GOOG210122C02250000 | 2020-12-08 11:51AM EST | 2,250.00 | 1.85 | - | 0.50 | 0.00 | - | - | 10 | 101.51% |
| GOOG210122C02350000 | 2020-12-29 12:14PM EST | 2,350.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 10 | 92.19% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210122P01060000 | 2021-01-19 12:05AM EST | 1,060.00 | 0.03 | - | 0.05 | 0.00 | - | - | 7 | 244.53% |
| GOOG210122P01120000 | 2021-01-19 12:05AM EST | 1,120.00 | 0.15 | - | 1.60 | 0.00 | - | - | 5 | 318.31% |
| GOOG210122P01160000 | 2021-01-11 10:06AM EST | 1,160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 250.78% |
| GOOG210122P01200000 | 2021-01-15 2:33PM EST | 1,200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 234.67% |
| GOOG210122P01210000 | 2020-12-28 11:30AM EST | 1,210.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 181.25% |
| GOOG210122P01260000 | 2020-12-18 1:47PM EST | 1,260.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 204.49% |
| GOOG210122P01280000 | 2021-01-19 1:48PM EST | 1,280.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 203.91% |
| GOOG210122P01300000 | 2021-01-07 2:15PM EST | 1,300.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 196.48% |
| GOOG210122P01320000 | 2020-12-18 6:20PM EST | 1,320.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | - | 3 | 182.81% |
| GOOG210122P01350000 | 2021-01-15 3:48PM EST | 1,350.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 164.45% |
| GOOG210122P01370000 | 2021-01-04 1:55PM EST | 1,370.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 171.19% |
| GOOG210122P01400000 | 2021-01-13 3:53PM EST | 1,400.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 160.64% |
| GOOG210122P01410000 | 2021-01-12 12:07PM EST | 1,410.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 38 | 154.69% |
| GOOG210122P01420000 | 2020-12-29 2:27PM EST | 1,420.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 153.71% |
| GOOG210122P01440000 | 2021-01-19 3:27PM EST | 1,440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 146.88% |
| GOOG210122P01450000 | 2021-01-15 12:59PM EST | 1,450.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 143.51% |
| GOOG210122P01460000 | 2020-12-23 1:42PM EST | 1,460.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 140.14% |
| GOOG210122P01470000 | 2021-01-19 1:46PM EST | 1,470.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 22 | 35 | 136.82% |
| GOOG210122P01480000 | 2020-12-29 11:38AM EST | 1,480.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 2 | 67 | 133.45% |
| GOOG210122P01490000 | 2021-01-06 10:18AM EST | 1,490.00 | 1.72 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 130.13% |
| GOOG210122P01500000 | 2021-01-19 12:36PM EST | 1,500.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 126.81% |
| GOOG210122P01510000 | 2021-01-08 11:54AM EST | 1,510.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 123.54% |
| GOOG210122P01520000 | 2021-01-19 2:31PM EST | 1,520.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 120.22% |
| GOOG210122P01530000 | 2021-01-19 3:53PM EST | 1,530.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 116.99% |
| GOOG210122P01540000 | 2021-01-20 9:43AM EST | 1,540.00 | 0.05 | 0.00 | 0.75 | -0.55 | -91.67% | 20 | 13 | 113.72% |
| GOOG210122P01550000 | 2021-01-20 2:48PM EST | 1,550.00 | 0.05 | 0.00 | 0.75 | -0.11 | -68.75% | 35 | 109 | 110.50% |
| GOOG210122P01560000 | 2021-01-20 2:49PM EST | 1,560.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 30 | 218 | 107.28% |
| GOOG210122P01570000 | 2021-01-19 1:16PM EST | 1,570.00 | 1.14 | 0.00 | 0.75 | +0.97 | +570.59% | 9 | 254 | 104.05% |
| GOOG210122P01580000 | 2021-01-19 3:20PM EST | 1,580.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 28 | 118 | 100.88% |
| GOOG210122P01590000 | 2021-01-19 12:58PM EST | 1,590.00 | 0.01 | 0.00 | 0.75 | -0.41 | -97.62% | 1 | 194 | 97.66% |
| GOOG210122P01600000 | 2021-01-20 1:59PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 170 | 71.88% |
| GOOG210122P01610000 | 2021-01-19 1:12PM EST | 1,610.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 20 | 90 | 91.31% |
| GOOG210122P01620000 | 2021-01-20 3:26PM EST | 1,620.00 | 0.09 | 0.00 | 0.35 | -0.13 | -59.09% | 20 | 131 | 80.57% |
| GOOG210122P01630000 | 2021-01-20 3:20PM EST | 1,630.00 | 0.30 | 0.00 | 0.10 | +0.03 | +11.11% | 57 | 162 | 68.36% |
| GOOG210122P01640000 | 2021-01-20 3:20PM EST | 1,640.00 | 0.15 | 0.00 | 0.35 | -0.18 | -54.55% | 26 | 261 | 74.71% |
| GOOG210122P01650000 | 2021-01-20 2:49PM EST | 1,650.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 61 | 533 | 59.38% |
| GOOG210122P01660000 | 2021-01-20 3:18PM EST | 1,660.00 | 0.14 | 0.00 | 0.40 | -0.15 | -51.72% | 28 | 171 | 70.02% |
| GOOG210122P01665000 | 2021-01-20 2:31PM EST | 1,665.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 29 | 1,036 | 68.56% |
| GOOG210122P01670000 | 2021-01-20 3:18PM EST | 1,670.00 | 0.16 | 0.00 | 0.35 | -0.23 | -58.97% | 64 | 1,139 | 66.02% |
| GOOG210122P01675000 | 2021-01-20 3:16PM EST | 1,675.00 | 0.16 | 0.00 | 0.40 | -0.21 | -56.76% | 37 | 1,214 | 65.63% |
| GOOG210122P01680000 | 2021-01-20 3:14PM EST | 1,680.00 | 0.08 | 0.00 | 0.45 | -0.28 | -77.78% | 138 | 1,064 | 65.04% |
| GOOG210122P01685000 | 2021-01-20 9:36AM EST | 1,685.00 | 0.01 | 0.00 | 0.80 | -0.49 | -98.00% | 57 | 426 | 68.41% |
| GOOG210122P01690000 | 2021-01-20 3:04PM EST | 1,690.00 | 0.01 | 0.00 | 0.40 | -0.44 | -97.78% | 108 | 155 | 61.23% |
| GOOG210122P01695000 | 2021-01-20 2:01PM EST | 1,695.00 | 0.16 | 0.00 | 0.45 | -0.45 | -73.77% | 40 | 113 | 60.64% |
| GOOG210122P01700000 | 2021-01-20 3:04PM EST | 1,700.00 | 0.09 | 0.00 | 0.30 | -0.56 | -86.15% | 759 | 745 | 56.35% |
| GOOG210122P01705000 | 2021-01-20 1:05PM EST | 1,705.00 | 0.13 | 0.00 | 0.40 | -0.81 | -86.17% | 591 | 576 | 56.84% |
| GOOG210122P01707500 | 2021-01-20 2:00PM EST | 1,707.50 | 0.18 | 0.00 | 0.40 | -0.69 | -79.31% | 8 | 48 | 56.15% |
| GOOG210122P01710000 | 2021-01-20 2:52PM EST | 1,710.00 | 0.10 | 0.00 | 0.40 | -0.77 | -88.51% | 33 | 129 | 55.37% |
| GOOG210122P01712500 | 2021-01-20 9:50AM EST | 1,712.50 | 0.18 | 0.00 | 0.40 | -0.92 | -83.64% | 2 | 13 | 54.69% |
| GOOG210122P01715000 | 2021-01-20 2:06PM EST | 1,715.00 | 0.15 | 0.00 | 0.45 | -0.95 | -86.36% | 16 | 56 | 54.74% |
| GOOG210122P01717500 | 2021-01-20 2:00PM EST | 1,717.50 | 0.20 | 0.00 | 0.40 | -1.20 | -85.71% | 11 | 31 | 53.22% |
| GOOG210122P01720000 | 2021-01-20 2:40PM EST | 1,720.00 | 0.43 | 0.00 | 0.40 | -0.82 | -65.60% | 80 | 96 | 52.49% |
| GOOG210122P01722500 | 2021-01-20 11:11AM EST | 1,722.50 | 0.56 | 0.00 | 0.45 | -0.87 | -60.84% | 7 | 42 | 52.54% |
| GOOG210122P01725000 | 2021-01-20 12:33PM EST | 1,725.00 | 0.10 | 0.05 | 0.45 | -1.75 | -94.59% | 72 | 135 | 52.49% |
| GOOG210122P01727500 | 2021-01-19 12:15PM EST | 1,727.50 | 4.00 | 0.00 | 0.85 | 0.00 | - | 3 | 16 | 55.62% |
| GOOG210122P01730000 | 2021-01-20 2:55PM EST | 1,730.00 | 0.10 | 0.10 | 0.20 | -2.09 | -95.43% | 123 | 213 | 49.56% |
| GOOG210122P01732500 | 2021-01-20 9:32AM EST | 1,732.50 | 0.01 | 0.00 | 0.45 | -2.44 | -99.59% | 2 | 17 | 54.49% |
| GOOG210122P01735000 | 2021-01-20 3:53PM EST | 1,735.00 | 0.13 | 0.05 | 0.15 | -2.17 | -94.35% | 54 | 227 | 46.48% |
| GOOG210122P01737500 | 2021-01-20 12:20PM EST | 1,737.50 | 0.35 | 0.00 | 0.45 | -2.30 | -86.79% | 9 | 44 | 52.88% |
| GOOG210122P01740000 | 2021-01-20 1:59PM EST | 1,740.00 | 0.15 | 0.00 | 0.45 | -3.05 | -95.31% | 151 | 248 | 52.10% |
| GOOG210122P01742500 | 2021-01-20 12:20PM EST | 1,742.50 | 0.39 | 0.05 | 0.50 | -3.01 | -88.53% | 32 | 221 | 52.12% |
| GOOG210122P01745000 | 2021-01-20 12:21PM EST | 1,745.00 | 0.18 | 0.00 | 0.50 | -3.22 | -94.71% | 72 | 269 | 51.32% |
| GOOG210122P01747500 | 2021-01-20 9:33AM EST | 1,747.50 | 0.30 | 0.00 | 0.50 | -3.90 | -92.86% | 15 | 21 | 50.51% |
| GOOG210122P01750000 | 2021-01-20 3:49PM EST | 1,750.00 | 0.20 | 0.00 | 0.35 | -4.10 | -95.35% | 164 | 563 | 47.17% |
| GOOG210122P01752500 | 2021-01-20 1:22PM EST | 1,752.50 | 0.40 | 0.05 | 0.55 | -4.60 | -92.00% | 43 | 15 | 49.63% |
| GOOG210122P01755000 | 2021-01-20 1:22PM EST | 1,755.00 | 0.40 | 0.00 | 0.50 | -5.40 | -93.10% | 54 | 55 | 48.10% |
| GOOG210122P01757500 | 2021-01-19 3:25PM EST | 1,757.50 | 0.34 | 0.00 | 0.55 | -5.76 | -94.43% | 3 | 12 | 48.00% |
| GOOG210122P01760000 | 2021-01-20 1:07PM EST | 1,760.00 | 0.30 | 0.05 | 0.50 | -6.70 | -95.71% | 55 | 72 | 46.48% |
| GOOG210122P01762500 | 2021-01-20 12:31PM EST | 1,762.50 | 0.25 | 0.05 | 0.60 | -7.05 | -96.58% | 10 | 14 | 47.02% |
| GOOG210122P01765000 | 2021-01-20 3:26PM EST | 1,765.00 | 0.21 | 0.00 | 0.60 | -7.39 | -97.24% | 36 | 146 | 46.19% |
| GOOG210122P01767500 | 2021-01-19 3:23PM EST | 1,767.50 | 0.75 | 0.00 | 0.60 | -6.95 | -90.26% | 1 | 15 | 45.36% |
| GOOG210122P01770000 | 2021-01-20 11:27AM EST | 1,770.00 | 0.25 | 0.00 | 0.65 | -9.25 | -97.37% | 34 | 58 | 45.14% |
| GOOG210122P01772500 | 2021-01-20 10:28AM EST | 1,772.50 | 0.60 | 0.00 | 0.65 | -8.70 | -93.55% | 3 | 10 | 44.29% |
| GOOG210122P01775000 | 2021-01-20 3:37PM EST | 1,775.00 | 0.20 | 0.00 | 0.65 | -10.90 | -98.20% | 43 | 137 | 43.46% |
| GOOG210122P01777500 | 2021-01-20 3:57PM EST | 1,777.50 | 0.44 | 0.00 | 0.70 | -11.50 | -96.31% | 12 | 24 | 43.16% |
| GOOG210122P01780000 | 2021-01-20 3:57PM EST | 1,780.00 | 0.35 | 0.25 | 0.65 | -13.15 | -97.41% | 76 | 59 | 41.77% |
| GOOG210122P01782500 | 2021-01-20 12:01PM EST | 1,782.50 | 0.39 | 0.00 | 0.65 | -12.11 | -96.88% | 18 | 11 | 40.94% |
| GOOG210122P01785000 | 2021-01-20 1:35PM EST | 1,785.00 | 0.30 | 0.35 | 0.50 | -15.30 | -98.08% | 14 | 26 | 38.38% |
| GOOG210122P01787500 | 2021-01-20 1:03PM EST | 1,787.50 | 0.40 | 0.15 | 0.70 | -16.60 | -97.65% | 5 | 49 | 39.77% |
| GOOG210122P01790000 | 2021-01-20 3:44PM EST | 1,790.00 | 0.45 | 0.35 | 0.65 | -17.55 | -97.50% | 39 | 32 | 38.40% |
| GOOG210122P01792500 | 2021-01-20 12:31PM EST | 1,792.50 | 0.54 | 0.35 | 0.75 | -18.66 | -97.19% | 12 | 14 | 38.53% |
| GOOG210122P01795000 | 2021-01-20 3:57PM EST | 1,795.00 | 0.48 | 0.30 | 0.75 | -19.72 | -97.62% | 39 | 19 | 37.67% |
| GOOG210122P01797500 | 2021-01-20 3:54PM EST | 1,797.50 | 0.50 | 0.35 | 0.80 | -20.32 | -97.60% | 14 | 16 | 37.24% |
| GOOG210122P01800000 | 2021-01-20 3:58PM EST | 1,800.00 | 0.60 | 0.50 | 0.70 | -22.90 | -97.45% | 516 | 106 | 35.49% |
| GOOG210122P01802500 | 2021-01-20 12:05PM EST | 1,802.50 | 1.28 | 0.45 | 0.85 | -23.57 | -94.85% | 6 | 9 | 35.91% |
| GOOG210122P01805000 | 2021-01-20 3:59PM EST | 1,805.00 | 0.75 | 0.60 | 0.85 | -21.95 | -96.70% | 164 | 29 | 35.02% |
| GOOG210122P01807500 | 2021-01-20 3:41PM EST | 1,807.50 | 0.78 | 0.60 | 1.00 | -20.82 | -96.39% | 18 | 27 | 35.25% |
| GOOG210122P01810000 | 2021-01-20 3:54PM EST | 1,810.00 | 0.89 | 0.75 | 1.00 | -28.11 | -96.93% | 581 | 29 | 34.34% |
| GOOG210122P01815000 | 2021-01-20 3:40PM EST | 1,815.00 | 1.00 | 0.95 | 1.30 | -29.10 | -96.68% | 85 | 15 | 34.39% |
| GOOG210122P01817500 | 2021-01-20 3:21PM EST | 1,817.50 | 1.10 | 1.10 | 1.45 | -24.70 | -95.74% | 19 | 11 | 34.27% |
| GOOG210122P01820000 | 2021-01-20 3:44PM EST | 1,820.00 | 1.35 | 1.10 | 1.60 | -31.45 | -95.88% | 386 | 19 | 34.08% |
| GOOG210122P01822500 | 2021-01-20 1:46PM EST | 1,822.50 | 2.20 | 1.30 | 1.80 | -27.30 | -92.54% | 23 | 3 | 34.05% |
| GOOG210122P01825000 | 2021-01-20 2:50PM EST | 1,825.00 | 1.50 | 1.45 | 1.95 | -34.70 | -95.86% | 145 | 7 | 33.72% |
| GOOG210122P01827500 | 2021-01-20 1:45PM EST | 1,827.50 | 2.06 | 1.60 | 2.20 | -43.44 | -95.47% | 48 | 7 | 33.74% |
| GOOG210122P01830000 | 2021-01-20 3:04PM EST | 1,830.00 | 2.10 | 1.85 | 2.40 | -32.70 | -93.97% | 229 | 5 | 33.48% |
| GOOG210122P01832500 | 2021-01-20 3:59PM EST | 1,832.50 | 2.60 | 2.05 | 2.70 | -38.70 | -93.70% | 43 | 11 | 33.52% |
| GOOG210122P01835000 | 2021-01-20 3:50PM EST | 1,835.00 | 2.40 | 2.30 | 3.00 | -45.40 | -94.98% | 73 | 3 | 33.45% |
| GOOG210122P01837500 | 2021-01-20 3:23PM EST | 1,837.50 | 2.27 | 2.50 | 3.40 | -90.83 | -97.56% | 39 | 2 | 33.62% |
| GOOG210122P01840000 | 2021-01-20 3:59PM EST | 1,840.00 | 3.30 | 2.95 | 3.50 | -43.29 | -92.92% | 791 | 20 | 32.76% |
| GOOG210122P01842500 | 2021-01-20 3:17PM EST | 1,842.50 | 3.74 | 3.30 | 4.10 | -50.36 | -93.09% | 41 | 6 | 33.35% |
| GOOG210122P01845000 | 2021-01-20 3:55PM EST | 1,845.00 | 3.80 | 3.70 | 4.60 | -45.00 | -92.21% | 129 | 6 | 33.50% |
| GOOG210122P01847500 | 2021-01-20 3:56PM EST | 1,847.50 | 4.63 | 4.20 | 5.00 | -92.67 | -95.24% | 77 | 4 | 33.28% |
| GOOG210122P01850000 | 2021-01-20 3:56PM EST | 1,850.00 | 4.90 | 4.70 | 5.40 | -56.70 | -92.05% | 423 | 18 | 32.99% |
| GOOG210122P01852500 | 2021-01-20 3:39PM EST | 1,852.50 | 4.50 | 5.20 | 6.20 | -60.20 | -93.04% | 46 | 5 | 33.58% |
| GOOG210122P01855000 | 2021-01-20 3:57PM EST | 1,855.00 | 6.00 | 5.60 | 6.90 | -90.80 | -93.80% | 182 | 6 | 33.80% |
| GOOG210122P01857500 | 2021-01-20 3:44PM EST | 1,857.50 | 5.20 | 6.40 | 7.50 | -57.00 | -91.64% | 72 | 5 | 33.69% |
| GOOG210122P01860000 | 2021-01-20 3:58PM EST | 1,860.00 | 7.80 | 7.10 | 8.50 | -62.30 | -88.87% | 288 | 1 | 34.34% |
| GOOG210122P01865000 | 2021-01-20 3:58PM EST | 1,865.00 | 9.40 | 8.70 | 10.10 | -55.20 | -85.45% | 284 | 4 | 34.45% |
| GOOG210122P01870000 | 2021-01-20 3:56PM EST | 1,870.00 | 10.60 | 10.60 | 11.90 | -56.60 | -84.23% | 550 | 2 | 34.57% |
| GOOG210122P01875000 | 2021-01-20 3:59PM EST | 1,875.00 | 12.86 | 12.50 | 14.20 | -65.74 | -83.64% | 187 | 3 | 35.25% |
| GOOG210122P01880000 | 2021-01-20 3:56PM EST | 1,880.00 | 15.80 | 14.60 | 16.70 | -63.80 | -80.15% | 926 | 6 | 35.89% |
| GOOG210122P01885000 | 2021-01-20 3:56PM EST | 1,885.00 | 18.00 | 17.10 | 19.30 | -122.10 | -87.15% | 51 | 8 | 36.33% |
| GOOG210122P01890000 | 2021-01-20 3:59PM EST | 1,890.00 | 21.00 | 19.60 | 22.00 | -132.10 | -86.28% | 330 | 6 | 36.60% |
| GOOG210122P01895000 | 2021-01-20 3:59PM EST | 1,895.00 | 22.40 | 22.30 | 25.20 | -76.10 | -77.26% | 75 | 6 | 37.43% |
| GOOG210122P01900000 | 2021-01-20 3:43PM EST | 1,900.00 | 27.50 | 25.80 | 28.40 | -88.10 | -76.21% | 154 | 2 | 37.93% |
| GOOG210122P01910000 | 2021-01-20 3:59PM EST | 1,910.00 | 32.80 | 32.50 | 35.70 | -133.90 | -80.32% | 51 | 2 | 39.73% |
| GOOG210122P01920000 | 2021-01-20 3:54PM EST | 1,920.00 | 37.50 | 39.70 | 43.40 | -84.90 | -69.36% | 72 | 4 | 41.26% |
| GOOG210122P01930000 | 2021-01-20 3:31PM EST | 1,930.00 | 40.50 | 47.70 | 51.00 | -144.50 | -78.11% | 5 | 5 | 41.53% |
| GOOG210122P01940000 | 2021-01-20 2:14PM EST | 1,940.00 | 46.80 | 54.70 | 61.70 | -125.80 | -72.89% | 7 | 3 | 48.37% |
| GOOG210122P01950000 | 2021-01-20 3:12PM EST | 1,950.00 | 64.40 | 64.20 | 69.80 | -91.99 | -58.82% | 24 | 8 | 48.47% |
| GOOG210122P01970000 | 2021-01-04 1:55PM EST | 1,970.00 | 221.80 | 80.60 | 88.50 | 0.00 | - | 1 | 5 | 53.63% |
| GOOG210122P01980000 | 2021-01-20 2:22PM EST | 1,980.00 | 100.50 | 90.10 | 99.00 | -139.70 | -58.16% | 2 | 4 | 59.45% |
| GOOG210122P01990000 | 2021-01-12 1:59PM EST | 1,990.00 | 92.20 | 99.60 | 109.00 | -153.40 | -62.46% | 6 | 4 | 63.62% |
| GOOG210122P02000000 | 2021-01-11 11:47AM EST | 2,000.00 | 125.20 | 111.00 | 119.50 | -98.20 | -43.96% | 4 | 4 | 52.11% |
| GOOG210122P02020000 | 2021-01-20 3:18PM EST | 2,020.00 | 123.19 | 128.50 | 138.50 | -157.61 | -56.13% | 1 | 5 | 73.73% |
| GOOG210122P02030000 | 2021-01-20 3:18PM EST | 2,030.00 | 132.94 | 138.50 | 148.50 | -98.06 | -42.45% | 1 | 2 | 77.51% |
| GOOG210122P02040000 | 2021-01-08 3:45PM EST | 2,040.00 | 237.50 | 148.50 | 158.50 | 0.00 | - | 2 | 0 | 81.24% |
| GOOG210122P02060000 | 2021-01-12 11:59AM EST | 2,060.00 | 318.30 | 168.00 | 178.00 | 0.00 | - | 3 | 1 | 86.36% |
| GOOG210122P02100000 | 2021-01-08 3:10PM EST | 2,100.00 | 303.80 | 207.50 | 217.50 | 0.00 | - | 1 | 1 | 97.62% |
| GOOG210122P02170000 | 2021-01-19 12:05AM EST | 2,170.00 | 426.70 | 277.50 | 287.50 | 0.00 | - | - | - | 119.78% |
| GOOG210122P02180000 | 2021-01-12 3:54PM EST | 2,180.00 | 432.80 | 287.50 | 297.50 | 0.00 | - | 3 | 0 | 122.80% |
| GOOG210122P02210000 | 2021-01-12 3:54PM EST | 2,210.00 | 462.80 | 317.50 | 327.50 | 0.00 | - | 3 | 0 | 131.74% |
| GOOG210122P02270000 | 2021-01-06 3:08PM EST | 2,270.00 | 549.40 | 377.50 | 387.50 | 0.00 | - | - | 0 | 148.87% |
| GOOG210122P02280000 | 2021-01-08 3:45PM EST | 2,280.00 | 477.00 | 387.50 | 397.50 | 0.00 | - | 8 | 0 | 151.64% |
| GOOG210122P02350000 | 2021-01-19 12:05AM EST | 2,350.00 | 612.70 | 457.50 | 467.50 | 0.00 | - | - | - | 170.43% |
© 2021 Verizon Media. All rights reserved.
