U.S. markets closed

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

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200814C008200002020-08-10 11:58AM EDT820.00667.03682.10690.100.00-21424.46%
GOOG200814C010000002020-08-10 11:58AM EDT1,000.00486.93501.50511.000.00-21313.18%
GOOG200814C011900002020-08-07 1:13PM EDT1,190.00304.45311.00321.000.00-11197.34%
GOOG200814C012000002020-08-07 3:56PM EDT1,200.00295.35301.50311.000.00-1216191.60%
GOOG200814C012300002020-08-07 3:01PM EDT1,230.00259.52271.50281.000.00-22174.55%
GOOG200814C012400002020-08-07 12:55PM EDT1,240.00257.33261.50271.000.00-11168.91%
GOOG200814C012700002020-08-07 2:30PM EDT1,270.00213.93231.50241.000.00-35152.09%
GOOG200814C012800002020-08-07 2:29PM EDT1,280.00204.88221.50231.000.00-35146.51%
GOOG200814C012900002020-08-10 11:36AM EDT1,290.00192.85211.50221.000.00-56140.95%
GOOG200814C013000002020-08-06 1:38PM EDT1,300.00196.00201.50211.000.00-1015135.40%
GOOG200814C013100002020-08-07 12:18PM EDT1,310.00192.22191.50201.000.00-11129.85%
GOOG200814C013200002020-08-04 2:48PM EDT1,320.00143.25181.50191.000.00-11124.30%
GOOG200814C013300002020-08-11 1:44PM EDT1,330.00169.90171.50181.000.00-14118.76%
GOOG200814C013400002020-08-10 3:51PM EDT1,340.00151.75161.50171.000.00-21113.22%
GOOG200814C013500002020-08-10 3:56PM EDT1,350.00157.11151.50161.00+12.06+8.31%19107.67%
GOOG200814C013600002020-08-12 3:02PM EDT1,360.00148.98141.50151.00+14.30+10.62%12102.11%
GOOG200814C013650002020-07-31 9:52AM EDT1,365.00114.70135.50143.700.00-4383.55%
GOOG200814C013700002020-08-12 3:52PM EDT1,370.00135.50131.50141.00+13.25+10.84%1296.53%
GOOG200814C013750002020-08-03 11:58AM EDT1,375.00101.00126.50136.000.00-3393.74%
GOOG200814C013800002020-08-07 9:43AM EDT1,380.00127.40121.50131.00+26.44+26.19%3490.94%
GOOG200814C013850002020-08-06 12:01PM EDT1,385.00101.20116.50126.000.00-1988.13%
GOOG200814C013900002020-08-07 3:18PM EDT1,390.00102.96111.50121.000.00-1285.32%
GOOG200814C013950002020-08-06 1:40PM EDT1,395.00102.57106.50116.000.00-3382.50%
GOOG200814C014000002020-08-12 3:52PM EDT1,400.00106.10101.50111.00+8.64+8.87%133179.66%
GOOG200814C014050002020-08-06 2:58PM EDT1,405.0095.8196.60106.500.00-1279.24%
GOOG200814C014100002020-08-06 12:40PM EDT1,410.0085.1592.10101.500.00-1576.32%
GOOG200814C014150002020-08-04 10:11AM EDT1,415.0066.7586.8096.500.00-1373.40%
GOOG200814C014200002020-08-07 2:58PM EDT1,420.0073.3682.1091.000.00-51068.21%
GOOG200814C014250002020-08-07 11:45AM EDT1,425.0083.5277.1086.500.00-2567.51%
GOOG200814C014300002020-08-07 2:09PM EDT1,430.0061.0272.1081.500.00-101464.53%
GOOG200814C014350002020-08-07 10:50AM EDT1,435.0075.4466.7076.500.00-3761.52%
GOOG200814C014400002020-08-12 2:05PM EDT1,440.0069.8965.5071.40+22.49+47.45%31358.11%
GOOG200814C014450002020-08-12 3:25PM EDT1,445.0065.7960.5067.50+21.30+47.88%33659.17%
GOOG200814C014500002020-08-12 3:25PM EDT1,450.0060.8652.1061.50+16.86+38.32%154352.36%
GOOG200814C014550002020-08-11 12:40PM EDT1,455.0048.5651.0058.00+13.45+38.31%33354.43%
GOOG200814C014600002020-08-12 2:29PM EDT1,460.0049.7946.1052.50+18.43+58.77%46249.46%
GOOG200814C014650002020-08-12 3:27PM EDT1,465.0045.0039.0044.10+1.35+3.09%64033.91%
GOOG200814C014700002020-08-12 12:56PM EDT1,470.0037.4035.3038.90+12.00+47.24%314930.20%
GOOG200814C014750002020-08-12 12:46PM EDT1,475.0035.0030.4034.50+16.42+88.37%1611429.56%
GOOG200814C014800002020-08-12 1:50PM EDT1,480.0032.9028.3030.80+17.35+111.58%6315630.66%
GOOG200814C014850002020-08-12 3:31PM EDT1,485.0025.5021.5026.10+10.99+75.74%477928.09%
GOOG200814C014900002020-08-12 3:43PM EDT1,490.0020.4018.0022.40+9.40+85.45%5514027.92%
GOOG200814C014950002020-08-12 3:40PM EDT1,495.0020.0015.0019.00+10.50+110.53%20021827.81%
GOOG200814C015000002020-08-12 3:57PM EDT1,500.0015.0011.5015.80+7.40+97.37%42647327.49%
GOOG200814C015050002020-08-12 3:38PM EDT1,505.0012.909.5012.30+6.50+101.56%14319525.80%
GOOG200814C015100002020-08-12 3:58PM EDT1,510.0010.008.0010.00+4.40+78.57%38517726.07%
GOOG200814C015150002020-08-12 3:59PM EDT1,515.007.707.507.90+3.20+71.11%958826.03%
GOOG200814C015200002020-08-12 3:52PM EDT1,520.005.813.506.20+2.21+61.39%17523326.16%
GOOG200814C015250002020-08-12 3:48PM EDT1,525.004.722.554.80+1.42+43.03%9911026.31%
GOOG200814C015300002020-08-12 3:53PM EDT1,530.003.603.303.90+0.80+28.57%68467327.17%
GOOG200814C015350002020-08-12 3:47PM EDT1,535.002.802.452.95+0.60+27.27%20912027.28%
GOOG200814C015400002020-08-12 3:41PM EDT1,540.002.170.502.30+0.07+3.33%9318227.78%
GOOG200814C015450002020-08-12 3:45PM EDT1,545.002.051.401.85+0.05+2.50%5311528.57%
GOOG200814C015500002020-08-12 3:56PM EDT1,550.001.380.851.45-0.12-8.00%30939329.14%
GOOG200814C015550002020-08-12 2:21PM EDT1,555.000.970.301.20-0.37-27.61%336430.10%
GOOG200814C015600002020-08-12 3:40PM EDT1,560.000.850.351.00-0.19-18.27%6418131.06%
GOOG200814C015650002020-08-12 3:57PM EDT1,565.000.750.350.85-0.22-22.68%2317632.12%
GOOG200814C015700002020-08-12 3:33PM EDT1,570.000.630.000.70-0.30-32.26%468232.91%
GOOG200814C015750002020-08-12 3:53PM EDT1,575.000.500.300.65-0.10-16.67%1525534.45%
GOOG200814C015800002020-08-12 3:33PM EDT1,580.000.530.350.60-0.27-33.75%4226335.89%
GOOG200814C015850002020-08-12 1:41PM EDT1,585.000.400.300.55-0.40-50.00%212037.23%
GOOG200814C015900002020-08-12 3:20PM EDT1,590.000.350.300.95-0.20-36.36%159143.29%
GOOG200814C015950002020-08-11 12:55PM EDT1,595.000.400.300.50-0.55-57.89%14340.33%
GOOG200814C016000002020-08-12 3:44PM EDT1,600.000.300.250.45-0.15-33.33%6131241.46%
GOOG200814C016050002020-08-11 3:00PM EDT1,605.000.460.201.100.00-122750.65%
GOOG200814C016100002020-08-11 1:31PM EDT1,610.000.050.200.900.00-77550.66%
GOOG200814C016150002020-08-12 3:29PM EDT1,615.000.270.200.70-0.03-10.00%311350.29%
GOOG200814C016200002020-08-12 12:04PM EDT1,620.000.200.051.10-0.10-33.33%973850.44%
GOOG200814C016250002020-08-10 3:09PM EDT1,625.000.450.202.050.00-23058.69%
GOOG200814C016300002020-08-12 3:03PM EDT1,630.000.200.000.50-1.51-88.30%21852.78%
GOOG200814C016400002020-08-11 12:10PM EDT1,640.000.300.001.100.00-65357.03%
GOOG200814C016500002020-08-12 3:27PM EDT1,650.000.320.001.15+0.09+39.13%310160.86%
GOOG200814C016600002020-08-07 10:56AM EDT1,660.000.800.002.700.00-11574.17%
GOOG200814C016700002020-08-12 9:55AM EDT1,670.000.050.002.70-0.38-88.37%11377.86%
GOOG200814C016800002020-08-10 9:48AM EDT1,680.000.100.002.65-0.58-85.29%12581.23%
GOOG200814C016900002020-08-11 12:14PM EDT1,690.000.120.002.650.00-15084.79%
GOOG200814C017000002020-08-10 1:14PM EDT1,700.000.100.050.75+0.05+100.00%105073.44%
GOOG200814C017100002020-08-03 2:57PM EDT1,710.000.050.002.65-0.85-94.44%1291.80%
GOOG200814C017200002020-07-31 9:52AM EDT1,720.001.100.002.600.00-41094.92%
GOOG200814C017300002020-08-04 12:32PM EDT1,730.000.150.002.600.00-1498.32%
GOOG200814C017400002020-07-20 11:16AM EDT1,740.0010.900.002.600.00-24101.69%
GOOG200814C017500002020-07-23 12:38PM EDT1,750.004.950.002.600.00-58104.98%
GOOG200814C017600002020-08-03 10:48AM EDT1,760.000.500.002.600.00-12108.28%
GOOG200814C017700002020-07-23 11:38AM EDT1,770.005.220.002.600.00-25111.50%
GOOG200814C017800002020-08-12 10:48AM EDT1,780.000.050.002.60-0.56-91.80%16114.72%
GOOG200814C017900002020-08-10 9:37AM EDT1,790.000.150.003.700.00-21125.02%
GOOG200814C018000002020-08-10 12:36PM EDT1,800.000.300.002.550.00-1117120.65%
GOOG200814C018100002020-07-31 10:36AM EDT1,810.000.410.005.000.00-11138.71%
GOOG200814C018200002020-07-30 9:37AM EDT1,820.001.000.000.050.00-1182.03%
GOOG200814C018400002020-07-23 11:00AM EDT1,840.003.000.002.500.00--2132.50%
GOOG200814C018500002020-08-03 3:31PM EDT1,850.000.250.002.550.00-110135.89%
GOOG200814C018600002020-07-21 3:20PM EDT1,860.004.000.002.550.00--1138.87%
GOOG200814C019100002020-07-30 10:56AM EDT1,910.000.650.001.850.00-20146.39%
GOOG200814C019200002020-07-15 10:07AM EDT1,920.006.300.002.550.00-53156.10%
GOOG200814C019400002020-08-07 2:51PM EDT1,940.000.050.002.500.00-1011161.18%
GOOG200814C019500002020-08-07 3:12PM EDT1,950.000.150.000.100.00-5051114.84%
GOOG200814C019800002020-08-11 12:07PM EDT1,980.000.030.000.100.00-23121.09%
GOOG200814C019900002020-07-28 12:53PM EDT1,990.000.600.002.550.00--1175.15%
GOOG200814C020000002020-07-23 11:22AM EDT2,000.001.300.001.850.00-113170.12%
GOOG200814C020100002020-07-13 3:40PM EDT2,010.004.500.002.550.00--1180.42%
GOOG200814C020200002020-07-14 9:51AM EDT2,020.005.000.001.850.00-11175.15%
GOOG200814C020700002020-07-27 12:25PM EDT2,070.000.350.002.550.00-12195.75%
GOOG200814C020900002020-07-21 2:05PM EDT2,090.001.850.002.550.00--1200.73%
GOOG200814C021000002020-08-11 12:40PM EDT2,100.000.020.000.050.00-112136.72%
GOOG200814C021100002020-07-17 2:09PM EDT2,110.001.000.001.850.00-11197.07%
GOOG200814C021300002020-07-27 10:43AM EDT2,130.000.600.001.800.00--1201.03%
GOOG200814C021500002020-07-15 11:55AM EDT2,150.002.750.001.850.00-11206.35%
GOOG200814C021700002020-07-21 1:38PM EDT2,170.001.400.002.550.00-11219.92%
GOOG200814C022000002020-08-03 10:40AM EDT2,200.000.050.000.200.00-639172.46%
GOOG200814C022800002020-07-31 10:03AM EDT2,280.000.050.000.100.00-1016176.56%
GOOG200814C022900002020-07-31 10:03AM EDT2,290.000.050.000.100.00-1044178.13%
GOOG200814C023100002020-07-31 10:03AM EDT2,310.000.050.000.100.00-2040181.64%
GOOG200814C023200002020-07-27 11:10AM EDT2,320.000.100.000.100.00-3266183.20%
GOOG200814C023300002020-07-31 2:14PM EDT2,330.000.050.000.100.00-2174185.16%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200814P010000002020-08-10 11:55AM EDT1,000.000.100.002.550.00-23256.49%
GOOG200814P010500002020-08-07 9:56AM EDT1,050.000.020.002.550.00-11229.25%
GOOG200814P010600002020-08-04 1:38PM EDT1,060.000.210.002.550.00--1223.93%
GOOG200814P011000002020-07-13 3:31PM EDT1,100.001.350.002.550.00--6203.08%
GOOG200814P011300002020-08-06 3:58PM EDT1,130.000.100.002.550.00-11187.79%
GOOG200814P011500002020-07-14 9:53AM EDT1,150.003.300.005.000.00-11198.49%
GOOG200814P011600002020-07-28 1:58PM EDT1,160.000.750.005.000.00--1193.09%
GOOG200814P011800002020-07-22 9:56AM EDT1,180.000.750.005.000.00--1182.37%
GOOG200814P011900002020-07-30 11:23AM EDT1,190.000.400.002.550.00--3158.13%
GOOG200814P012000002020-08-03 10:08AM EDT1,200.000.050.005.000.00-18171.75%
GOOG200814P012100002020-07-24 10:37AM EDT1,210.002.350.002.550.00-22148.46%
GOOG200814P012200002020-08-03 11:51AM EDT1,220.000.130.002.550.00-36143.65%
GOOG200814P012300002020-07-23 9:50AM EDT1,230.001.000.002.550.00-11138.87%
GOOG200814P012400002020-08-10 11:51AM EDT1,240.001.830.002.550.00-11134.13%
GOOG200814P012500002020-08-10 12:36PM EDT1,250.000.300.005.000.00-111145.65%
GOOG200814P012600002020-08-10 3:44PM EDT1,260.000.950.005.000.00-23140.50%
GOOG200814P012700002020-08-07 2:00PM EDT1,270.000.320.000.500.00-111595.41%
GOOG200814P012800002020-08-07 2:00PM EDT1,280.000.350.005.000.00-1016130.22%
GOOG200814P012900002020-08-05 10:12AM EDT1,290.000.330.002.550.00-111110.62%
GOOG200814P013000002020-08-10 11:51AM EDT1,300.001.980.005.000.00-121120.01%
GOOG200814P013100002020-08-12 9:52AM EDT1,310.000.050.001.85-0.05-50.00%143196.04%
GOOG200814P013200002020-08-04 3:04PM EDT1,320.000.090.000.80-0.81-90.00%54480.81%
GOOG200814P013300002020-08-10 9:39AM EDT1,330.000.200.002.600.00-109792.36%
GOOG200814P013400002020-08-11 12:44PM EDT1,340.000.100.002.600.00-14987.72%
GOOG200814P013500002020-08-12 3:30PM EDT1,350.000.080.000.15-0.12-60.00%210256.06%
GOOG200814P013600002020-08-12 3:30PM EDT1,360.000.110.000.20-0.22-66.67%77954.30%
GOOG200814P013650002020-08-12 1:50PM EDT1,365.000.130.000.25-0.39-75.00%21553.91%
GOOG200814P013700002020-08-12 2:20PM EDT1,370.000.080.050.25-0.19-70.37%36553.32%
GOOG200814P013750002020-08-12 3:25PM EDT1,375.000.180.050.30-0.17-48.57%16452.49%
GOOG200814P013800002020-08-10 12:51PM EDT1,380.000.510.050.300.00-7112250.64%
GOOG200814P013850002020-08-11 2:36PM EDT1,385.000.350.050.300.00-217452.44%
GOOG200814P013900002020-08-12 3:26PM EDT1,390.000.010.000.35-0.50-98.04%1315451.64%
GOOG200814P013950002020-08-11 3:54PM EDT1,395.000.990.000.350.00-149949.66%
GOOG200814P014000002020-08-12 12:28PM EDT1,400.000.250.000.40-0.75-75.00%2817448.63%
GOOG200814P014050002020-08-12 3:25PM EDT1,405.000.230.100.95-0.82-78.10%55854.03%
GOOG200814P014100002020-08-12 3:26PM EDT1,410.000.650.002.90-0.85-56.67%1417256.35%
GOOG200814P014150002020-08-12 3:46PM EDT1,415.000.340.001.30-1.46-81.11%628652.71%
GOOG200814P014200002020-08-12 3:25PM EDT1,420.000.300.000.35-1.75-85.37%2930239.70%
GOOG200814P014250002020-08-12 3:46PM EDT1,425.000.350.252.00-2.30-86.79%4822452.88%
GOOG200814P014300002020-08-12 3:11PM EDT1,430.000.300.301.95-2.65-89.83%4725650.01%
GOOG200814P014350002020-08-12 3:51PM EDT1,435.000.350.000.95-3.23-90.22%3612240.36%
GOOG200814P014400002020-08-12 1:52PM EDT1,440.000.550.353.40-4.01-87.94%13324652.24%
GOOG200814P014450002020-08-12 3:51PM EDT1,445.000.500.451.60-3.43-87.28%7816240.21%
GOOG200814P014500002020-08-12 2:32PM EDT1,450.000.750.701.10-5.45-87.90%44368334.45%
GOOG200814P014550002020-08-12 3:12PM EDT1,455.000.960.751.20-6.04-86.29%5112432.69%
GOOG200814P014600002020-08-12 3:47PM EDT1,460.001.201.001.45-6.90-85.19%12636131.67%
GOOG200814P014650002020-08-12 3:45PM EDT1,465.001.601.101.80-7.02-81.44%15525530.85%
GOOG200814P014700002020-08-12 3:59PM EDT1,470.001.951.502.20-8.23-80.84%30848429.87%
GOOG200814P014750002020-08-12 3:47PM EDT1,475.002.501.852.80-11.50-82.14%15412829.27%
GOOG200814P014800002020-08-12 3:56PM EDT1,480.003.313.103.80-13.04-79.76%48354529.47%
GOOG200814P014850002020-08-12 3:45PM EDT1,485.004.253.704.60-14.32-77.11%16532228.44%
GOOG200814P014900002020-08-12 3:48PM EDT1,490.005.403.705.80-16.45-75.29%53852327.97%
GOOG200814P014950002020-08-12 3:52PM EDT1,495.007.086.607.50-15.62-68.81%7113928.11%
GOOG200814P015000002020-08-12 3:54PM EDT1,500.008.756.5011.50-19.40-68.92%19020632.83%
GOOG200814P015050002020-08-12 3:53PM EDT1,505.0011.069.2013.50-14.24-56.28%674332.15%
GOOG200814P015100002020-08-12 3:32PM EDT1,510.0013.4011.1014.30-14.00-51.09%578128.15%
GOOG200814P015150002020-08-12 3:24PM EDT1,515.0014.7313.0017.30-17.67-54.54%272628.40%
GOOG200814P015200002020-08-12 11:52AM EDT1,520.0020.1018.7020.60-23.68-54.09%52328.68%
GOOG200814P015250002020-08-12 10:59AM EDT1,525.0024.3821.3024.50-15.62-39.05%33129.82%
GOOG200814P015300002020-08-12 11:21AM EDT1,530.0030.1226.6031.00-15.03-33.29%96637.43%
GOOG200814P015350002020-08-12 3:54PM EDT1,535.0031.7628.0035.50-24.94-43.99%131539.71%
GOOG200814P015400002020-08-07 3:30PM EDT1,540.0032.7631.5040.20-22.96-41.21%61342.32%
GOOG200814P015450002020-08-07 11:49AM EDT1,545.0048.0839.4044.10+0.41+0.86%5642.34%
GOOG200814P015500002020-08-12 12:54PM EDT1,550.0046.2642.2050.50-8.74-15.89%12949.76%
GOOG200814P015550002020-08-05 1:58PM EDT1,555.0081.4846.8054.700.00-3450.43%
GOOG200814P015600002020-08-10 9:47AM EDT1,560.0062.4051.4059.600.00-1253.13%
GOOG200814P015650002020-08-06 2:13PM EDT1,565.0068.0754.5064.200.00-1454.74%
GOOG200814P015700002020-08-06 3:10PM EDT1,570.0073.4259.8069.300.00-3357.95%
GOOG200814P015750002020-08-05 3:09PM EDT1,575.00106.4564.5074.200.00-7360.41%
GOOG200814P015800002020-08-11 12:50PM EDT1,580.0073.9972.2079.700.00-1265.00%
GOOG200814P015850002020-08-11 12:50PM EDT1,585.0079.1874.5083.800.00-1064.38%
GOOG200814P015900002020-07-20 3:42PM EDT1,590.0074.7079.5089.000.00-2267.82%
GOOG200814P015950002020-07-31 9:40AM EDT1,595.00137.7084.0093.800.00-1169.64%
GOOG200814P016000002020-07-31 3:19PM EDT1,600.00131.9089.1098.900.00-4672.63%
GOOG200814P016050002020-08-10 9:46AM EDT1,605.00104.0094.50104.000.00-3375.60%
GOOG200814P016100002020-07-31 9:50AM EDT1,610.00142.60100.10109.200.00-2354.15%
GOOG200814P016300002020-07-07 3:54PM EDT1,630.00158.70125.50135.500.00--194.37%
GOOG200814P016400002020-07-31 9:40AM EDT1,640.00181.00129.10138.900.00-1258.15%
GOOG200814P016500002020-07-13 9:37AM EDT1,650.00123.20142.90146.600.00-1170.63%
GOOG200814P016600002020-07-30 9:54AM EDT1,660.00163.50149.00159.000.00-1464.99%
GOOG200814P016700002020-07-09 9:54AM EDT1,670.00167.50173.60182.000.00-11141.97%
GOOG200814P016800002020-07-09 11:20AM EDT1,680.00198.90182.00191.500.00-13143.40%
GOOG200814P016900002020-07-09 3:04PM EDT1,690.00187.60194.30202.000.00-38153.47%
GOOG200814P017000002020-07-14 3:21PM EDT1,700.00214.60189.00198.400.00-1371.34%
GOOG200814P017100002020-07-15 10:01AM EDT1,710.00198.60199.00209.000.00-3381.35%
GOOG200814P017200002020-07-09 3:13PM EDT1,720.00213.70222.00231.500.00-33163.00%
GOOG200814P017300002020-07-15 10:15AM EDT1,730.00220.00219.00229.000.00-1187.65%
GOOG200814P017400002020-08-10 9:40AM EDT1,740.00243.40229.00239.000.00-1190.72%
GOOG200814P017500002020-07-15 11:42AM EDT1,750.00252.20239.00249.000.00-3093.75%
GOOG200814P017600002020-07-31 9:41AM EDT1,760.00295.50249.00259.000.00-1196.78%
GOOG200814P017700002020-07-28 9:39AM EDT1,770.00251.50259.00268.400.00-1191.50%
GOOG200814P018000002020-07-13 3:48PM EDT1,800.00292.20289.00299.000.00--0108.55%
GOOG200814P018300002020-07-13 3:28PM EDT1,830.00311.90319.00329.000.00--0117.09%
GOOG200814P018400002020-07-13 10:49AM EDT1,840.00286.80329.10336.100.00--0150.88%
GOOG200814P020200002020-07-28 10:05AM EDT2,020.00501.50509.00519.000.00--0166.50%
GOOG200814P021400002020-07-31 9:56AM EDT2,140.00670.30629.00639.000.00-10194.34%
GOOG200814P023100002020-08-10 10:58AM EDT2,310.00821.40799.90808.000.00-10228.13%