Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.65+2.83 (+2.36%)
At close: 04:00PM EDT
122.55 -0.10 (-0.08%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG220819C000520002022-08-11 11:55AM EDT52.0068.0068.0073.000.00-12478.81%
GOOG220819C000550002022-06-29 10:03AM EDT55.0058.7557.5062.000.00--00.00%
GOOG220819C000570002022-07-18 10:37AM EDT57.0051.0848.0057.70+51.08---0.00%
GOOG220819C000600002022-07-29 9:41AM EDT60.0054.9660.0065.000.00-2026409.96%
GOOG220819C000610002022-07-18 10:38AM EDT61.0046.3945.0053.70+46.39---0.00%
GOOG220819C000620002022-07-18 10:38AM EDT62.0050.5344.0052.70+50.53---0.00%
GOOG220819C000630002022-08-10 9:31AM EDT63.0057.3057.0062.000.00--21386.52%
GOOG220819C000635002022-07-01 9:35AM EDT63.5044.6450.8055.200.00--200.00%
GOOG220819C000640002022-07-18 10:38AM EDT64.0043.2741.0050.70+43.27---0.00%
GOOG220819C000645002022-07-05 10:38AM EDT64.5045.5551.8056.400.00--400.00%
GOOG220819C000650002022-07-18 10:38AM EDT65.0046.8140.0049.70+46.81---0.00%
GOOG220819C000660002022-07-18 10:53AM EDT66.0047.2139.0048.70+47.21---0.00%
GOOG220819C000665002022-06-23 3:31PM EDT66.5046.2039.6044.500.00--200.00%
GOOG220819C000670002022-07-07 3:13PM EDT67.0052.8149.1053.300.00--200.00%
GOOG220819C000675002022-06-22 3:27PM EDT67.5045.5238.6043.500.00--200.00%
GOOG220819C000680002022-06-29 10:16AM EDT68.0045.0045.1048.900.00--600.00%
GOOG220819C000690002022-07-18 10:38AM EDT69.0048.7336.0045.70+48.73---0.00%
GOOG220819C000695002022-07-06 3:18PM EDT69.5046.9146.6050.900.00--200.00%
GOOG220819C000700002022-08-10 10:10AM EDT70.0050.4050.0055.000.00-20120336.04%
GOOG220819C000705002022-06-28 9:33AM EDT70.5047.6037.6047.400.00--200.00%
GOOG220819C000710002022-07-13 1:40PM EDT71.0042.0649.0054.000.00--140329.20%
GOOG220819C000720002022-08-10 9:56AM EDT72.0048.4048.0053.000.00-161322.46%
GOOG220819C000725002022-06-27 9:34AM EDT72.5045.810.000.000.00--200.00%
GOOG220819C000730002022-07-18 10:53AM EDT73.0046.3632.7041.80+46.36---0.00%
GOOG220819C000740002022-07-18 10:38AM EDT74.0038.0832.0040.80+38.08---0.00%
GOOG220819C000750002022-08-02 11:57AM EDT75.0041.2645.0050.000.00-239302.83%
GOOG220819C000790002022-08-10 12:07PM EDT79.0042.4541.0046.000.00-1560277.64%
GOOG220819C000795002022-08-10 12:07PM EDT79.5041.9740.5045.500.00-1520274.61%
GOOG220819C000800002022-08-12 1:28PM EDT80.0041.3240.0045.00+1.42+3.56%460271.53%
GOOG220819C000810002022-07-15 2:24PM EDT81.0031.5939.0044.000.00--20265.48%
GOOG220819C000820002022-08-10 9:31AM EDT82.0038.3038.0043.000.00--25259.47%
GOOG220819C000830002022-07-18 10:38AM EDT83.0051.9323.8031.90+51.93---0.00%
GOOG220819C000835002022-08-03 10:08AM EDT83.5035.3036.5041.500.00-11250.64%
GOOG220819C000840002022-08-10 9:33AM EDT84.0036.1036.0041.000.00-820247.71%
GOOG220819C000850002022-08-12 1:56PM EDT85.0036.5835.0040.00+1.18+3.33%7158241.89%
GOOG220819C000860002022-08-10 9:56AM EDT86.0034.4035.7037.300.00-323167.58%
GOOG220819C000865002022-07-15 10:13AM EDT86.5027.0435.1036.800.00--20165.33%
GOOG220819C000885002022-08-10 9:58AM EDT88.5031.8033.2034.800.00-1313156.45%
GOOG220819C000890002022-08-11 11:45AM EDT89.0031.3532.6034.500.00-11164.26%
GOOG220819C000895002022-08-10 9:56AM EDT89.5031.0031.7033.800.00-2040152.05%
GOOG220819C000900002022-08-10 1:50PM EDT90.0031.1031.7033.200.00-21786144.43%
GOOG220819C000905002022-08-10 9:39AM EDT90.5029.3031.2032.900.00-26152.73%
GOOG220819C000915002022-07-19 3:54PM EDT91.5023.7030.2032.300.00--1101.56%
GOOG220819C000920002022-08-02 10:24AM EDT92.0022.9029.7031.500.00-1121150.68%
GOOG220819C000925002022-08-08 11:08AM EDT92.5027.2529.1030.900.00-1515143.95%
GOOG220819C000930002022-07-18 10:38AM EDT93.0050.1416.2022.20+50.14---0.00%
GOOG220819C000935002022-08-10 9:59AM EDT93.5026.9028.2029.400.00-1926110.55%
GOOG220819C000940002022-08-01 12:12PM EDT94.0022.3727.6029.300.00-1014132.72%
GOOG220819C000945002022-08-02 3:21PM EDT94.5021.6026.7029.500.00-2526158.40%
GOOG220819C000950002022-08-10 11:02AM EDT95.0026.1726.6028.200.00-34593123.63%
GOOG220819C000955002022-08-10 9:45AM EDT95.5024.5026.2028.400.00-95994.34%
GOOG220819C000960002022-08-10 9:45AM EDT96.0024.0025.5027.300.00-145124.32%
GOOG220819C000965002022-08-10 3:54PM EDT96.5024.4025.3026.900.00-6483126.66%
GOOG220819C000970002022-08-10 10:21AM EDT97.0022.7124.6026.700.00-53550.00%
GOOG220819C000975002022-08-11 11:05AM EDT97.5023.5024.1026.000.00-119126.47%
GOOG220819C000980002022-08-11 11:05AM EDT98.0023.0023.8025.100.00-123106.45%
GOOG220819C000985002022-08-11 11:05AM EDT98.5022.5023.4024.700.00-57109.47%
GOOG220819C000990002022-08-10 10:00AM EDT99.0021.2022.7024.100.00-7266102.54%
GOOG220819C000995002022-08-10 10:06AM EDT99.5021.0022.2023.600.00-911100.68%
GOOG220819C001000002022-08-12 3:26PM EDT100.0022.3021.9023.00+1.40+6.70%511,25093.36%
GOOG220819C001005002022-08-10 10:13AM EDT100.5019.6021.4022.700.00-1026101.47%
GOOG220819C001010002022-07-27 10:57AM EDT101.0011.1020.7022.100.00-5594.92%
GOOG220819C001015002022-08-10 10:13AM EDT101.5018.6020.3021.700.00-533597.56%
GOOG220819C001020002022-08-10 10:13AM EDT102.0018.1019.8021.200.00-206795.51%
GOOG220819C001022502022-08-12 12:11PM EDT102.2518.8519.6020.90+1.05+5.90%34292.38%
GOOG220819C001025002022-08-10 10:00AM EDT102.5017.7019.4020.800.00-447997.66%
GOOG220819C001027502022-08-12 9:53AM EDT102.7518.3018.9020.30+1.10+6.40%93685.84%
GOOG220819C001030002022-08-10 10:01AM EDT103.0017.4018.7020.200.00-22791.60%
GOOG220819C001032502022-08-10 10:00AM EDT103.2517.1018.6019.800.00-207883.98%
GOOG220819C001035002022-08-10 10:13AM EDT103.5016.6018.4019.700.00-114189.65%
GOOG220819C001037502022-08-12 11:02AM EDT103.7517.4018.0019.40+0.60+3.57%83986.57%
GOOG220819C001040002022-08-10 1:02PM EDT104.0016.6017.9019.200.00-66787.70%
GOOG220819C001042502022-08-09 9:59AM EDT104.2513.1017.5018.900.00-12284.67%
GOOG220819C001045002022-08-11 10:00AM EDT104.5017.6017.2019.000.00-22896.48%
GOOG220819C001047502022-08-10 9:45AM EDT104.7515.3017.0018.900.00-266653.52%
GOOG220819C001050002022-08-12 12:33PM EDT105.0016.2017.0018.30+0.30+1.89%404,83487.50%
GOOG220819C001052502022-08-10 9:42AM EDT105.2514.3016.6018.200.00-1010491.70%
GOOG220819C001055002022-08-10 9:34AM EDT105.5014.7016.3017.900.00-73688.96%
GOOG220819C001057502022-08-10 9:34AM EDT105.7514.3016.1017.600.00-82886.23%
GOOG220819C001060002022-08-10 11:21AM EDT106.0015.2015.7017.500.00-3219390.14%
GOOG220819C001062502022-07-27 10:46AM EDT106.256.8015.5016.900.00--3576.95%
GOOG220819C001065002022-08-02 2:51PM EDT106.5010.2015.3016.700.00-67077.88%
GOOG220819C001067502022-08-08 9:41AM EDT106.7513.4015.0016.600.00-19182.18%
GOOG220819C001070002022-08-11 1:02PM EDT107.0013.6514.9016.000.00-279867.77%
GOOG220819C001072502022-08-12 3:52PM EDT107.2515.2814.5016.00+5.71+59.67%225076.76%
GOOG220819C001075002022-08-12 9:30AM EDT107.5013.8614.4015.70+1.36+10.88%118473.97%
GOOG220819C001077502022-08-10 10:51AM EDT107.7513.0014.1015.300.00-911667.19%
GOOG220819C001080002022-08-12 1:12PM EDT108.0013.4013.7015.10+1.40+11.67%202,50168.26%
GOOG220819C001082502022-08-10 10:36AM EDT108.2512.4013.6014.900.00-27069.24%
GOOG220819C001085002022-08-12 1:51PM EDT108.5013.1013.2014.60-0.20-1.50%186066.41%
GOOG220819C001087502022-08-03 11:47AM EDT108.7510.9512.6014.100.00-269454.20%
GOOG220819C001090002022-08-12 3:58PM EDT109.0013.5912.9013.80+1.89+16.15%601,33950.29%
GOOG220819C001092502022-08-10 1:47PM EDT109.2511.8412.5013.800.00-111661.67%
GOOG220819C001095002022-08-11 12:49PM EDT109.5011.3012.2013.300.00-115248.73%
GOOG220819C001097502022-08-12 3:11PM EDT109.7512.5012.1013.10+1.60+14.68%310850.88%
GOOG220819C001100002022-08-12 3:53PM EDT110.0012.5512.0012.80+2.50+24.88%1902,37047.07%
GOOG220819C001102502022-08-04 10:22AM EDT110.259.0011.6012.700.00-533053.91%
GOOG220819C001105002022-08-10 12:11PM EDT110.5010.9811.3012.600.00-2151358.84%
GOOG220819C001107502022-08-08 12:09PM EDT110.758.4011.1012.100.00-2045847.56%
GOOG220819C001110002022-08-12 3:35PM EDT111.0011.5711.0011.80+1.97+20.52%621,41543.95%
GOOG220819C001112502022-08-11 10:57AM EDT111.259.9310.8011.600.00-136145.80%
GOOG220819C001115002022-08-11 9:55AM EDT111.5010.4010.4011.500.00-574851.47%
GOOG220819C001117502022-08-05 3:53PM EDT111.757.1510.0011.200.00-1026548.63%
GOOG220819C001120002022-08-12 3:17PM EDT112.0010.5010.5010.80+1.30+14.13%1574440.72%
GOOG220819C001122502022-08-12 3:15PM EDT112.2510.209.8010.60+0.79+8.40%164142.48%
GOOG220819C001125002022-08-12 3:59PM EDT112.5010.209.6010.30+1.71+20.14%747,64739.16%
GOOG220819C001130002022-08-12 3:58PM EDT113.009.709.009.80+2.50+34.72%1294,01837.50%
GOOG220819C001132502022-08-12 1:50PM EDT113.258.348.709.60+1.64+24.48%2354639.16%
GOOG220819C001135002022-08-12 3:16PM EDT113.508.988.609.40+1.38+18.16%573840.43%
GOOG220819C001137502022-08-12 3:32PM EDT113.758.808.309.20+1.30+17.33%701,28141.41%
GOOG220819C001140002022-08-12 1:49PM EDT114.007.577.908.90+1.41+22.89%421,65938.67%
GOOG220819C001142502022-08-11 11:06AM EDT114.256.907.908.600.00-971835.74%
GOOG220819C001145002022-08-12 3:36PM EDT114.508.207.608.40+1.72+26.54%1665636.91%
GOOG220819C001150002022-08-12 3:59PM EDT115.007.707.207.90+2.07+36.77%18119,91635.16%
GOOG220819C001155002022-08-12 3:24PM EDT115.506.896.607.40+1.96+39.76%541,06633.35%
GOOG220819C001160002022-08-12 3:47PM EDT116.006.576.207.00+2.11+47.31%2802,17634.72%
GOOG220819C001165002022-08-12 3:56PM EDT116.506.385.906.50+2.28+55.61%1681,73232.81%
GOOG220819C001170002022-08-12 3:48PM EDT117.005.905.506.00+2.20+59.46%1622,66730.91%
GOOG220819C001175002022-08-12 3:57PM EDT117.505.405.205.60+2.00+58.82%6,6399,74331.49%
GOOG220819C001180002022-08-12 3:59PM EDT118.005.004.805.10+2.09+71.82%4347,07129.42%
GOOG220819C001185002022-08-12 3:25PM EDT118.504.224.004.70+1.57+59.25%442,30629.54%
GOOG220819C001190002022-08-12 3:57PM EDT119.004.083.904.30+1.53+60.00%2203,91929.30%
GOOG220819C001195002022-08-12 3:54PM EDT119.503.603.603.80+1.53+73.91%2081,52226.95%
GOOG220819C001200002022-08-12 3:59PM EDT120.003.293.203.40+1.48+81.77%1,3857,38026.37%
GOOG220819C001205002022-08-12 3:57PM EDT120.502.902.853.10+1.30+81.25%9641,23827.20%
GOOG220819C001210002022-08-12 3:59PM EDT121.002.582.552.70+1.28+98.46%1,3312,51426.05%
GOOG220819C001215002022-08-12 3:59PM EDT121.502.262.202.35+1.11+96.52%1,6483,65225.42%
GOOG220819C001220002022-08-12 3:59PM EDT122.001.951.952.00+1.03+111.96%1,4511,59724.49%
GOOG220819C001225002022-08-12 3:58PM EDT122.501.651.651.75+0.88+114.29%1,3393,38424.71%
GOOG220819C001230002022-08-12 3:58PM EDT123.001.411.401.45+0.76+116.92%2,2943,48823.85%
GOOG220819C001235002022-08-12 3:59PM EDT123.501.171.151.20+0.67+134.00%3842,35423.37%
GOOG220819C001240002022-08-12 3:59PM EDT124.001.000.901.00+0.55+122.22%7,2881,73023.24%
GOOG220819C001245002022-08-12 3:54PM EDT124.500.800.750.85+0.40+100.00%60983123.56%
GOOG220819C001250002022-08-12 3:59PM EDT125.000.650.600.65+0.36+124.14%6,37725,31322.66%
GOOG220819C001255002022-08-12 3:58PM EDT125.500.480.450.55+0.23+92.00%3883,11123.10%
GOOG220819C001260002022-08-12 3:53PM EDT126.000.350.350.40+0.15+75.00%50199622.17%
GOOG220819C001265002022-08-12 3:59PM EDT126.500.280.250.35+0.15+115.38%29067023.00%
GOOG220819C001270002022-08-12 3:56PM EDT127.000.220.200.25+0.12+120.00%5361,89022.32%
GOOG220819C001275002022-08-12 3:51PM EDT127.500.170.150.20+0.07+70.00%1162,84322.51%
GOOG220819C001280002022-08-12 3:57PM EDT128.000.140.100.15+0.04+40.00%6691422.36%
GOOG220819C001285002022-08-12 12:57PM EDT128.500.100.050.15-0.05-33.33%431,47923.93%
GOOG220819C001290002022-08-12 3:35PM EDT129.000.080.050.10-0.06-42.86%2631,87623.15%
GOOG220819C001295002022-08-12 3:46PM EDT129.500.050.050.100.00-1934,14724.51%
GOOG220819C001300002022-08-12 3:55PM EDT130.000.050.000.05+0.01+25.00%32010,59922.66%
GOOG220819C001320002022-08-12 3:39PM EDT132.000.040.000.05-0.03-42.86%729127.54%
GOOG220819C001330002022-08-11 11:00AM EDT133.000.050.000.050.00-14825029.88%
GOOG220819C001350002022-08-11 9:58AM EDT135.000.030.000.050.00-38,43734.38%
GOOG220819C001375002022-08-11 9:34AM EDT137.500.020.000.050.00-831139.84%
GOOG220819C001400002022-08-12 3:48PM EDT140.000.030.000.05-0.02-40.00%2406,97745.12%
GOOG220819C001425002022-07-27 1:54PM EDT142.500.050.000.050.00-118650.00%
GOOG220819C001450002022-08-12 11:19AM EDT145.000.020.000.00-0.01-33.33%463,75125.00%
GOOG220819C001475002022-07-29 9:35AM EDT147.500.020.000.050.00-10012154.69%
GOOG220819C001500002022-08-10 3:09PM EDT150.000.040.000.050.00-5405,70258.98%
GOOG220819C001550002022-08-10 3:08PM EDT155.000.040.000.050.00-406,01267.19%
GOOG220819C001600002022-07-29 2:04PM EDT160.000.050.000.000.00-204,34250.00%
GOOG220819C001650002022-08-03 10:39AM EDT165.000.010.000.050.00-402,58082.81%
GOOG220819C001700002022-07-15 12:42PM EDT170.000.020.000.000.00--2,50050.00%
GOOG220819C001750002022-08-10 1:26PM EDT175.000.010.000.050.00-42,72096.88%
GOOG220819C001800002022-07-28 10:14AM EDT180.000.050.000.050.00-11,987103.91%
GOOG220819C001850002022-07-20 11:38AM EDT185.000.020.000.050.00-11,901110.16%
GOOG220819C001900002022-07-11 1:36PM EDT190.000.030.000.050.00--1,140116.41%
GOOG220819C001950002022-07-15 2:29PM EDT195.000.010.000.050.00--2,540122.66%
GOOG220819C002000002022-08-12 12:45PM EDT200.000.050.000.05+0.01+25.00%112,161128.13%
GOOG220819C011000002022-06-29 10:03AM EDT1,100.001,175.000.000.000.00-10050.00%
GOOG220819C011400002022-05-26 10:53AM EDT1,140.001,021.691,225.901,243.000.00-120.00%
GOOG220819C012000002022-07-14 10:59AM EDT1,200.001,018.500.000.000.00-1250.00%
GOOG220819C012200002022-06-16 11:43AM EDT1,220.00927.801,027.401,044.600.00-100.00%
GOOG220819C012400002022-05-16 12:03AM EDT1,240.001,010.59988.501,005.000.00--10.00%
GOOG220819C012600002022-06-15 2:16PM EDT1,260.00942.57986.801,004.600.00-110.00%
GOOG220819C012700002022-07-01 9:35AM EDT1,270.00892.850.000.000.00-1150.00%
GOOG220819C012800002022-05-20 2:23PM EDT1,280.00865.43876.30893.000.00-110.00%
GOOG220819C012900002022-07-05 10:38AM EDT1,290.00911.000.000.000.00-2250.00%
GOOG220819C013000002022-06-15 3:31PM EDT1,300.00936.10947.20965.000.00--10.00%
GOOG220819C013200002022-05-18 3:53PM EDT1,320.00944.11837.20854.000.00-110.00%
GOOG220819C013300002022-06-23 3:31PM EDT1,330.00924.010.000.000.00--150.00%
GOOG220819C013400002022-07-07 3:13PM EDT1,340.001,056.180.000.000.00-2150.00%
GOOG220819C013500002022-06-22 3:27PM EDT1,350.00910.310.000.000.00--150.00%
GOOG220819C013600002022-06-29 10:16AM EDT1,360.00899.920.000.000.00-1350.00%
GOOG220819C013800002022-06-08 1:27PM EDT1,380.00974.621,018.301,036.200.00-110.00%
GOOG220819C013900002022-07-06 3:18PM EDT1,390.00938.280.000.000.00--150.00%
GOOG220819C014000002022-07-14 9:57AM EDT1,400.00805.000.000.000.00-1550.00%
GOOG220819C014100002022-06-28 9:33AM EDT1,410.00952.000.000.000.00-1150.00%
GOOG220819C014200002022-07-13 1:40PM EDT1,420.00841.150.000.000.00-7750.00%
GOOG220819C014400002022-06-28 9:43AM EDT1,440.00901.600.000.000.00-1350.00%
GOOG220819C014500002022-06-27 9:34AM EDT1,450.00916.230.000.000.00--150.00%
GOOG220819C014600002022-05-03 2:01PM EDT1,460.00927.26895.50913.000.00-120.00%
GOOG220819C014800002022-05-23 10:29AM EDT1,480.00761.50781.90794.100.00-120.00%
GOOG220819C015000002022-06-15 3:57PM EDT1,500.00721.58748.90766.500.00-120.00%
GOOG220819C015800002022-07-14 2:52PM EDT1,580.00655.790.000.000.00-1350.00%
GOOG220819C016000002022-07-14 2:53PM EDT1,600.00634.800.000.000.00-2250.00%
GOOG220819C016400002022-04-19 9:52AM EDT1,640.00957.70637.80652.800.00--10.00%
GOOG220819C016600002022-03-02 10:35AM EDT1,660.001,038.591,148.001,163.900.00-100.00%
GOOG220819C016800002022-02-28 2:18PM EDT1,680.001,021.161,177.501,194.600.00--10.00%
GOOG220819C017000002022-07-15 3:46PM EDT1,700.00557.100.000.000.00-5850.00%
GOOG220819C017200002022-04-08 11:01AM EDT1,720.001,011.89621.50639.100.00-110.00%
GOOG220819C018000002022-07-15 2:25PM EDT1,800.00459.720.000.000.00-43950.00%
GOOG220819C018400002022-03-25 3:29PM EDT1,840.00997.04596.20613.700.00-110.00%
GOOG220819C018600002022-04-05 10:53AM EDT1,860.001,002.83511.60524.700.00--10.00%
GOOG220819C019000002022-07-14 12:22PM EDT1,900.00351.650.000.000.00-82350.00%
GOOG220819C019200002022-05-25 1:57PM EDT1,920.00275.27471.80489.500.00--20.00%
GOOG220819C019400002022-07-14 10:15AM EDT1,940.00291.660.000.000.00-1250.00%
GOOG220819C019500002022-07-14 10:14AM EDT1,950.00284.310.000.000.00-1150.00%
GOOG220819C019600002022-06-27 3:03PM EDT1,960.00404.150.000.000.00-2150.00%
GOOG220819C019800002022-05-25 10:50AM EDT1,980.00250.70397.20410.000.00-120.00%
GOOG220819C020000002022-07-15 9:46AM EDT2,000.00290.110.000.000.00-16250.00%
GOOG220819C020500002022-07-13 9:36AM EDT2,050.00253.800.000.000.00-1150.00%
GOOG220819C020800002022-07-14 2:12PM EDT2,080.00214.650.000.000.00-1350.00%
GOOG220819C021000002022-07-14 1:58PM EDT2,100.00196.000.000.000.00-313750.00%
GOOG220819C021200002022-07-06 9:58AM EDT2,120.00233.940.000.000.00-1150.00%
GOOG220819C021300002022-06-17 2:32PM EDT2,130.00173.800.000.000.00-1150.00%
GOOG220819C021350002022-07-05 9:46AM EDT2,135.00139.000.000.000.00--150.00%
GOOG220819C021400002022-07-13 9:40AM EDT2,140.00191.000.000.000.00-24250.00%
GOOG220819C021450002022-07-07 10:15AM EDT2,145.00260.090.000.000.00--150.00%
GOOG220819C021500002022-07-12 1:32PM EDT2,150.00241.860.000.000.00-1950.00%
GOOG220819C021550002022-06-22 10:32AM EDT2,155.00215.000.000.000.00-1250.00%
GOOG220819C021600002022-07-15 11:09AM EDT2,160.00178.720.000.000.00-1450.00%
GOOG220819C021650002022-06-30 10:48AM EDT2,165.00144.000.000.000.00-4250.00%
GOOG220819C021700002022-07-13 12:25PM EDT2,170.00174.400.000.000.00-14350.00%
GOOG220819C021750002022-07-01 9:33AM EDT2,175.00137.000.000.000.00-2650.00%
GOOG220819C021800002022-07-13 3:45PM EDT2,180.00156.210.000.000.00-2950.00%
GOOG220819C021850002022-07-08 3:13PM EDT2,185.00271.700.000.000.00-2550.00%
GOOG220819C021900002022-07-01 11:03AM EDT2,190.00116.650.000.000.00-1550.00%
GOOG220819C021950002022-07-14 10:38AM EDT2,195.00127.200.000.000.00-2450.00%
GOOG220819C022000002022-07-15 3:51PM EDT2,200.00139.000.000.000.00-2212550.00%
GOOG220819C022050002022-07-14 9:44AM EDT2,205.00119.500.000.000.00-2250.00%
GOOG220819C022100002022-07-05 1:17PM EDT2,210.00150.000.000.000.00-11950.00%
GOOG220819C022150002022-07-14 10:40AM EDT2,215.00121.200.000.000.00-201250.00%
GOOG220819C022200002022-07-14 3:56PM EDT2,220.00122.100.000.000.00-52450.00%
GOOG220819C022250002022-07-14 1:21PM EDT2,225.00116.910.000.000.00-21650.00%
GOOG220819C022300002022-07-15 3:26PM EDT2,230.00123.700.000.000.00-23450.00%
GOOG220819C022350002022-07-15 3:54PM EDT2,235.00120.000.000.000.00-2350.00%
GOOG220819C022400002022-07-15 2:48PM EDT2,240.00119.800.000.000.00-31550.00%
GOOG220819C022450002022-07-15 3:21PM EDT2,245.00115.700.000.000.00-2450.00%
GOOG220819C022500002022-07-15 3:56PM EDT2,250.00113.630.000.000.00-32739250.00%
GOOG220819C022600002022-07-15 2:51PM EDT2,260.00109.800.000.000.00-127550.00%
GOOG220819C022650002022-07-15 3:56PM EDT2,265.00105.310.000.000.00-12250.00%
GOOG220819C022700002022-07-15 3:25PM EDT2,270.00102.450.000.000.00-154050.00%
GOOG220819C022750002022-07-15 12:37PM EDT2,275.00101.960.000.000.00-86450.00%
GOOG220819C022800002022-07-15 1:28PM EDT2,280.00100.200.000.000.00-136450.00%
GOOG220819C022850002022-07-07 12:10PM EDT2,285.00178.930.000.000.00-11650.00%
GOOG220819C022900002022-07-15 10:26AM EDT2,290.00101.900.000.000.00-43250.00%
GOOG220819C023000002022-07-15 3:58PM EDT2,300.0091.100.000.000.00-5654050.00%
GOOG220819C023100002022-07-15 3:30PM EDT2,310.0084.730.000.000.00-33150.00%
GOOG220819C023200002022-07-15 10:55AM EDT2,320.0086.100.000.000.00-28250.00%
GOOG220819C023300002022-07-14 9:38AM EDT2,330.0067.000.000.000.00-128450.00%
GOOG220819C023400002022-07-14 9:56AM EDT2,340.0063.900.000.000.00-16250.00%
GOOG220819C023500002022-07-15 3:42PM EDT2,350.0069.080.000.000.00-2456050.00%
GOOG220819C023600002022-07-15 11:52AM EDT2,360.0069.870.000.000.00-410950.00%
GOOG220819C023700002022-07-15 1:49PM EDT2,370.0063.600.000.000.00-105450.00%
GOOG220819C023800002022-07-14 12:21PM EDT2,380.0055.600.000.000.00-67150.00%
GOOG220819C023900002022-07-13 11:48AM EDT2,390.0072.600.000.000.00-22050.00%
GOOG220819C024000002022-07-15 3:49PM EDT2,400.0052.100.000.000.00-4427050.00%
GOOG220819C024100002022-07-14 1:45PM EDT2,410.0050.060.000.000.00-124250.00%
GOOG220819C024200002022-07-14 12:49PM EDT2,420.0042.400.000.000.00-515950.00%
GOOG220819C024300002022-07-15 3:50PM EDT2,430.0043.700.000.000.00-216850.00%
GOOG220819C024400002022-07-15 3:25PM EDT2,440.0040.500.000.000.00-32250.00%
GOOG220819C024500002022-07-15 3:23PM EDT2,450.0038.000.000.000.00-1118550.00%
GOOG220819C024600002022-07-15 3:57PM EDT2,460.0037.000.000.000.00-213450.00%
GOOG220819C024700002022-07-15 1:36PM EDT2,470.0036.300.000.000.00-710650.00%
GOOG220819C024800002022-07-14 1:33PM EDT2,480.0032.750.000.000.00-36150.00%
GOOG220819C024900002022-07-15 10:42AM EDT2,490.0034.050.000.000.00-15050.00%
GOOG220819C025000002022-07-15 3:55PM EDT2,500.0028.570.000.000.00-611,08850.00%
GOOG220819C025100002022-07-15 11:09AM EDT2,510.0030.720.000.000.00-37950.00%
GOOG220819C025200002022-07-15 1:54PM EDT2,520.0026.000.000.000.00-22650.00%
GOOG220819C025300002022-07-15 11:21AM EDT2,530.0027.220.000.000.00-32850.00%
GOOG220819C025400002022-07-15 3:27PM EDT2,540.0021.950.000.000.00-115650.00%
GOOG220819C025500002022-07-15 3:18PM EDT2,550.0020.300.000.000.00-715450.00%
GOOG220819C025600002022-07-15 3:27PM EDT2,560.0019.350.000.000.00-23150.00%
GOOG220819C025700002022-07-15 2:51PM EDT2,570.0018.210.000.000.00-56550.00%
GOOG220819C025800002022-07-15 9:47AM EDT2,580.0018.750.000.000.00-38250.00%
GOOG220819C025900002022-07-15 2:43PM EDT2,590.0015.650.000.000.00-1020550.00%
GOOG220819C026000002022-07-15 3:07PM EDT2,600.0014.440.000.000.00-2850150.00%
GOOG220819C027000002022-07-15 3:45PM EDT2,700.008.200.000.000.00-3443250.00%
GOOG220819C028000002022-07-15 3:02PM EDT2,800.004.600.000.000.00-6641050.00%
GOOG220819C029000002022-07-14 2:31PM EDT2,900.003.330.000.000.00-1520350.00%
GOOG220819C030000002022-07-15 2:38PM EDT3,000.001.950.000.000.00-3433150.00%
GOOG220819C031000002022-07-15 10:00AM EDT3,100.001.500.000.000.00-130350.00%
GOOG220819C032000002022-07-15 2:37PM EDT3,200.000.900.000.000.00-223050.00%
GOOG220819C033000002022-07-15 2:29PM EDT3,300.000.650.000.000.00-513150.00%
GOOG220819C034000002022-07-15 12:42PM EDT3,400.000.450.000.000.00-1212550.00%
GOOG220819C035000002022-07-15 11:41AM EDT3,500.000.390.000.000.00-113650.00%
GOOG220819C036000002022-07-15 11:36AM EDT3,600.000.360.000.000.00-59950.00%
GOOG220819C037000002022-07-13 2:31PM EDT3,700.000.440.000.000.00-19550.00%
GOOG220819C038000002022-07-11 1:36PM EDT3,800.000.540.000.000.00-15750.00%
GOOG220819C039000002022-07-15 2:29PM EDT3,900.000.100.000.000.00-512750.00%
GOOG220819C040000002022-07-15 11:41AM EDT4,000.000.050.000.000.00-260850.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG220819P000520002022-08-10 10:20AM EDT52.000.030.000.050.00-2080228.13%
GOOG220819P000530002022-06-21 9:45AM EDT53.000.04-0.150.00--60275.78%
GOOG220819P000540002022-07-07 3:15PM EDT54.000.010.000.100.00--20235.94%
GOOG220819P000550002022-08-03 10:05AM EDT55.000.020.000.050.00-1161214.06%
GOOG220819P000560002022-06-30 1:36PM EDT56.000.020.000.100.00--60225.78%
GOOG220819P000570002022-07-18 10:50AM EDT57.000.10-0.15+0.10---253.91%
GOOG220819P000590002022-07-20 12:15PM EDT59.000.010.000.000.00-20046050.00%
GOOG220819P000600002022-07-06 1:01PM EDT60.000.030.000.050.00--380192.19%
GOOG220819P000615002022-06-30 9:39AM EDT61.500.060.000.100.00--200200.78%
GOOG220819P000620002022-07-18 10:35AM EDT62.000.28-0.15+0.28---228.13%
GOOG220819P000625002022-08-05 9:30AM EDT62.500.050.000.050.00-140181.25%
GOOG220819P000630002022-08-05 9:31AM EDT63.000.050.000.050.00-160179.69%
GOOG220819P000635002022-07-08 2:37PM EDT63.500.010.000.050.00--20178.13%
GOOG220819P000640002022-07-13 3:21PM EDT64.000.030.000.050.00--400176.56%
GOOG220819P000645002022-07-14 10:25AM EDT64.500.040.000.050.00--20173.44%
GOOG220819P000650002022-07-27 9:33AM EDT65.000.020.000.000.00-201,49850.00%
GOOG220819P000660002022-07-15 1:48PM EDT66.000.030.000.050.00--260168.75%
GOOG220819P000665002022-07-15 11:29AM EDT66.500.020.000.050.00--20165.63%
GOOG220819P000670002022-07-18 10:35AM EDT67.000.30-0.05+0.30---177.34%
GOOG220819P000675002022-06-30 2:58PM EDT67.500.130.000.150.00--60184.38%
GOOG220819P000680002022-07-18 10:35AM EDT68.000.15-0.15+0.15---200.00%
GOOG220819P000690002022-07-18 10:35AM EDT69.000.15--+0.15---0.00%
GOOG220819P000695002022-07-13 3:58PM EDT69.500.050.000.050.00--80154.69%
GOOG220819P000700002022-07-26 2:51PM EDT70.000.050.000.050.00-1901153.13%
GOOG220819P000705002022-07-26 12:10PM EDT70.500.050.000.050.00-327151.56%
GOOG220819P000710002022-07-26 3:54PM EDT71.000.050.000.050.00-162150.00%
GOOG220819P000715002022-07-26 3:40PM EDT71.500.050.000.050.00--2148.44%
GOOG220819P000720002022-07-25 11:18AM EDT72.000.050.000.050.00-10125146.09%
GOOG220819P000725002022-08-01 9:30AM EDT72.500.020.000.050.00-5132144.53%
GOOG220819P000730002022-07-25 2:43PM EDT73.000.050.000.050.00-10191142.19%
GOOG220819P000735002022-07-22 12:10PM EDT73.500.090.000.050.00-11140.63%
GOOG220819P000740002022-07-20 1:30PM EDT74.000.050.000.050.00-50325139.06%
GOOG220819P000745002022-07-26 12:10PM EDT74.500.100.000.050.00-8119137.50%
GOOG220819P000750002022-08-10 9:30AM EDT75.000.010.000.050.00-202,258135.94%
GOOG220819P000755002022-07-26 12:00PM EDT75.500.100.000.050.00-142134.38%
GOOG220819P000760002022-07-26 11:03AM EDT76.000.100.000.050.00-2503132.81%
GOOG220819P000765002022-07-26 9:45AM EDT76.500.100.000.050.00-297131.25%
GOOG220819P000770002022-08-01 12:01PM EDT77.000.020.000.050.00-200657128.91%
GOOG220819P000775002022-07-26 12:07PM EDT77.500.150.000.050.00-1131127.34%
GOOG220819P000780002022-07-22 2:03PM EDT78.000.150.000.050.00-1656125.78%
GOOG220819P000785002022-07-22 3:47PM EDT78.500.150.000.050.00-2342124.22%
GOOG220819P000790002022-07-26 3:15PM EDT79.000.200.000.050.00-2443122.66%
GOOG220819P000795002022-07-27 11:02AM EDT79.500.030.000.050.00-12121.09%
GOOG220819P000800002022-08-04 2:37PM EDT80.000.010.000.050.00-72,475119.53%
GOOG220819P000805002022-07-26 3:58PM EDT80.500.230.000.050.00-325117.97%
GOOG220819P000810002022-07-25 3:36PM EDT81.000.200.000.000.00-2076050.00%
GOOG220819P000815002022-07-26 12:07PM EDT81.500.250.000.050.00-147114.84%
GOOG220819P000820002022-07-27 9:30AM EDT82.000.070.000.050.00-20580113.28%
GOOG220819P000825002022-08-04 9:46AM EDT82.500.050.000.050.00-100410111.72%
GOOG220819P000830002022-08-11 3:21PM EDT83.000.010.000.050.00-8691110.16%
GOOG220819P000835002022-07-27 3:01PM EDT83.500.050.000.050.00-18115108.59%
GOOG220819P000840002022-07-27 2:58PM EDT84.000.050.000.050.00-34762107.03%
GOOG220819P000845002022-08-09 9:31AM EDT84.500.020.000.050.00-101,152105.47%
GOOG220819P000850002022-08-09 9:31AM EDT85.000.040.000.050.00-103,410103.91%
GOOG220819P000855002022-07-29 9:32AM EDT85.500.050.000.050.00-63212102.34%
GOOG220819P000860002022-07-29 11:04AM EDT86.000.050.000.050.00-3221,175100.78%
GOOG220819P000865002022-07-29 10:06AM EDT86.500.050.000.050.00-114799.22%
GOOG220819P000870002022-08-01 11:06AM EDT87.000.050.000.050.00-201,36497.66%
GOOG220819P000875002022-07-29 2:03PM EDT87.500.050.000.050.00-444396.09%
GOOG220819P000880002022-08-10 1:01PM EDT88.000.040.000.050.00-4401,35794.53%
GOOG220819P000885002022-08-12 11:28AM EDT88.500.050.000.050.00-151693.75%
GOOG220819P000890002022-08-10 1:01PM EDT89.000.030.000.050.00-4404,16992.19%
GOOG220819P000895002022-08-10 9:30AM EDT89.500.020.000.050.00-48790.63%
GOOG220819P000900002022-08-12 3:51PM EDT90.000.040.000.05+0.03+300.00%102,18589.06%
GOOG220819P000905002022-08-02 2:43PM EDT90.500.050.000.050.00-116687.50%
GOOG220819P000910002022-08-11 11:44AM EDT91.000.010.000.050.00-191385.94%
GOOG220819P000915002022-08-05 12:27PM EDT91.500.040.000.050.00-132984.38%
GOOG220819P000920002022-08-10 9:35AM EDT92.000.020.000.050.00-41,10083.59%
GOOG220819P000925002022-08-08 12:44PM EDT92.500.030.000.050.00-136382.03%
GOOG220819P000930002022-08-11 11:44AM EDT93.000.040.000.050.00-11,59180.47%
GOOG220819P000935002022-08-05 12:27PM EDT93.500.040.000.050.00-113578.91%
GOOG220819P000940002022-08-09 3:59PM EDT94.000.030.000.050.00-197977.34%
GOOG220819P000945002022-08-03 10:05AM EDT94.500.050.000.050.00-373676.56%
GOOG220819P000950002022-08-11 3:03PM EDT95.000.030.000.000.00-55,20250.00%
GOOG220819P000955002022-08-04 9:30AM EDT95.500.050.000.050.00-3135873.44%
GOOG220819P000960002022-08-08 11:14AM EDT96.000.050.000.050.00-77,05571.88%
GOOG220819P000965002022-08-04 2:23PM EDT96.500.050.000.050.00-1113370.70%
GOOG220819P000970002022-08-10 11:35AM EDT97.000.050.000.050.00-201,52369.53%
GOOG220819P000975002022-08-10 11:35AM EDT97.500.060.000.050.00-2092367.97%
GOOG220819P000980002022-08-10 12:51PM EDT98.000.040.000.050.00-32,51766.41%
GOOG220819P000985002022-08-09 11:57AM EDT98.500.050.000.050.00-2259665.23%
GOOG220819P000990002022-08-11 1:01PM EDT99.000.040.000.050.00-11,42864.06%
GOOG220819P000995002022-08-11 9:51AM EDT99.500.010.000.050.00-202,69662.50%
GOOG220819P001000002022-08-12 2:11PM EDT100.000.010.000.05-0.02-66.67%78,86861.33%
GOOG220819P001005002022-08-11 9:49AM EDT100.500.030.000.050.00-127560.16%
GOOG220819P001010002022-08-10 9:34AM EDT101.000.030.000.050.00-21,52558.59%
GOOG220819P001015002022-08-08 9:40AM EDT101.500.050.000.050.00-8045757.03%
GOOG220819P001020002022-08-10 3:05PM EDT102.000.020.000.050.00-251,60055.86%
GOOG220819P001022502022-08-09 11:10AM EDT102.250.100.000.050.00-848255.47%
GOOG220819P001025002022-08-11 1:03PM EDT102.500.030.000.050.00-180354.69%
GOOG220819P001027502022-08-09 11:51AM EDT102.750.100.000.050.00-2239853.91%
GOOG220819P001030002022-08-12 1:02PM EDT103.000.040.000.05+0.01+33.33%421,09353.13%
GOOG220819P001032502022-08-08 2:05PM EDT103.250.060.000.050.00-4037752.73%
GOOG220819P001035002022-08-05 9:31AM EDT103.500.230.000.050.00-334051.95%
GOOG220819P001037502022-08-10 9:44AM EDT103.750.050.000.050.00-433251.56%
GOOG220819P001040002022-08-12 2:51PM EDT104.000.050.000.050.00-264350.78%
GOOG220819P001042502022-08-10 2:06PM EDT104.250.050.000.050.00-139650.00%
GOOG220819P001045002022-08-11 9:51AM EDT104.500.040.000.100.00-2095354.30%
GOOG220819P001047502022-08-12 10:43AM EDT104.750.030.000.10-0.01-25.00%150653.52%
GOOG220819P001050002022-08-12 3:33PM EDT105.000.020.000.10-0.01-33.33%8214,97052.73%
GOOG220819P001052502022-08-10 10:53AM EDT105.250.050.000.100.00-4531,83051.95%
GOOG220819P001055002022-08-10 10:54AM EDT105.500.050.000.100.00-20859051.37%
GOOG220819P001057502022-08-12 1:15PM EDT105.750.030.000.10-0.02-40.00%1239050.78%
GOOG220819P001060002022-08-12 9:54AM EDT106.000.050.000.100.00-12,17450.00%
GOOG220819P001062502022-08-10 12:45PM EDT106.250.050.000.050.00-1254549.22%
GOOG220819P001065002022-08-11 3:32PM EDT106.500.050.000.050.00-384248.63%
GOOG220819P001067502022-08-11 11:14AM EDT106.750.050.000.050.00-4252447.85%
GOOG220819P001070002022-08-11 11:12AM EDT107.000.050.000.05-0.03-37.50%171747.27%
GOOG220819P001072502022-08-10 1:16PM EDT107.250.080.000.050.00-159346.48%
GOOG220819P001075002022-08-12 3:33PM EDT107.500.040.000.05-0.01-20.00%191,12345.70%
GOOG220819P001077502022-08-10 10:02AM EDT107.750.080.000.050.00-426545.12%
GOOG220819P001080002022-08-12 3:14PM EDT108.000.050.000.250.00-473,45351.76%
GOOG220819P001082502022-08-12 1:51PM EDT108.250.030.000.05-0.02-40.00%139043.75%
GOOG220819P001085002022-08-12 3:27PM EDT108.500.050.000.05-0.25-83.33%186242.97%
GOOG220819P001087502022-08-11 11:19AM EDT108.750.080.000.050.00-1063142.38%
GOOG220819P001090002022-08-12 3:23PM EDT109.000.040.000.05-0.03-42.86%181,35941.60%
GOOG220819P001092502022-08-12 10:39AM EDT109.250.040.000.05-0.06-60.00%5470141.02%
GOOG220819P001095002022-08-12 11:20AM EDT109.500.050.000.050.00-1345640.23%
GOOG220819P001097502022-08-12 3:45PM EDT109.750.040.000.05-0.06-60.00%2350039.45%
GOOG220819P001100002022-08-12 3:39PM EDT110.000.030.000.05-0.07-70.00%2288,64138.87%
GOOG220819P001102502022-08-12 11:38AM EDT110.250.050.000.05-0.05-50.00%1881,01838.28%
GOOG220819P001105002022-08-12 1:20PM EDT110.500.050.000.05-0.05-50.00%492437.50%
GOOG220819P001107502022-08-12 2:11PM EDT110.750.050.000.05-0.05-50.00%167136.72%
GOOG220819P001110002022-08-12 2:34PM EDT111.000.030.000.05-0.12-80.00%13989136.13%
GOOG220819P001112502022-08-12 2:33PM EDT111.250.050.000.05-0.10-66.67%346235.35%
GOOG220819P001115002022-08-12 2:40PM EDT111.500.050.000.05-0.05-50.00%369934.77%
GOOG220819P001117502022-08-12 2:39PM EDT111.750.050.000.10-0.10-66.67%1747238.38%
GOOG220819P001120002022-08-12 3:26PM EDT112.000.050.000.05-0.12-70.59%832,36233.40%
GOOG220819P001122502022-08-12 3:33PM EDT112.250.050.000.10-0.16-76.19%11066136.82%
GOOG220819P001125002022-08-12 3:33PM EDT112.500.050.050.10-0.18-78.26%1,1297,29036.13%
GOOG220819P001130002022-08-12 3:28PM EDT113.000.070.000.10-0.18-72.00%1254,36234.57%
GOOG220819P001132502022-08-12 3:12PM EDT113.250.080.000.10-0.20-71.43%4686233.79%
GOOG220819P001135002022-08-12 3:05PM EDT113.500.080.000.10-0.24-75.00%13684433.01%
GOOG220819P001137502022-08-12 2:18PM EDT113.750.070.000.10-0.28-80.00%7568332.23%
GOOG220819P001140002022-08-12 3:21PM EDT114.000.080.000.15-0.31-79.49%792,98634.28%
GOOG220819P001142502022-08-12 10:35AM EDT114.250.200.050.15-0.15-42.86%247833.50%
GOOG220819P001145002022-08-12 3:55PM EDT114.500.070.050.10-0.33-82.50%3882,02129.98%
GOOG220819P001150002022-08-12 3:59PM EDT115.000.100.100.15-0.36-78.26%62915,02231.06%
GOOG220819P001155002022-08-12 3:44PM EDT115.500.140.100.15-0.41-74.55%841,14729.40%
GOOG220819P001160002022-08-12 3:59PM EDT116.000.120.100.15-0.53-81.54%5672,08427.74%
GOOG220819P001165002022-08-12 3:55PM EDT116.500.190.150.20-0.57-75.00%1541,14428.03%
GOOG220819P001170002022-08-12 3:58PM EDT117.000.240.150.25-0.66-73.33%3981,83727.93%
GOOG220819P001175002022-08-12 3:59PM EDT117.500.200.200.30-0.80-80.00%6272,46527.54%
GOOG220819P001180002022-08-12 3:59PM EDT118.000.290.250.35-0.91-75.83%2,7051,07226.95%
GOOG220819P001185002022-08-12 3:33PM EDT118.500.400.300.40-0.95-70.37%38785126.17%
GOOG220819P001190002022-08-12 3:59PM EDT119.000.460.400.50-1.14-71.25%39297426.27%
GOOG220819P001195002022-08-12 3:21PM EDT119.500.600.500.60-1.15-65.71%5442,92026.03%
GOOG220819P001200002022-08-12 3:59PM EDT120.000.650.600.70-1.25-65.79%5,3374,03925.49%
GOOG220819P001205002022-08-12 3:57PM EDT120.500.820.750.85-1.43-63.56%63579725.54%
GOOG220819P001210002022-08-12 3:57PM EDT121.000.950.850.95-1.50-61.22%1,09591324.44%
GOOG220819P001215002022-08-12 3:58PM EDT121.501.091.051.15-1.61-59.63%79773824.66%
GOOG220819P001220002022-08-12 3:58PM EDT122.001.301.201.35-1.80-58.06%63530124.49%
GOOG220819P001225002022-08-12 3:57PM EDT122.501.501.451.55-1.90-55.88%22449423.98%
GOOG220819P001230002022-08-12 3:55PM EDT123.001.851.651.80-1.82-49.59%15244523.85%
GOOG220819P001235002022-08-12 3:59PM EDT123.502.031.902.05-2.19-51.90%11021723.37%
GOOG220819P001240002022-08-12 3:24PM EDT124.002.502.202.35-2.10-45.65%5362523.24%
GOOG220819P001245002022-08-12 3:56PM EDT124.502.732.552.65-1.37-33.41%6167222.75%
GOOG220819P001250002022-08-12 3:58PM EDT125.003.002.853.00-0.80-21.05%2591,50522.66%
GOOG220819P001255002022-08-12 3:59PM EDT125.503.333.203.40-1.57-32.04%6331,66223.10%
GOOG220819P001260002022-08-12 3:43PM EDT126.003.903.603.90-1.90-32.76%2634025.24%
GOOG220819P001265002022-08-12 10:57AM EDT126.505.853.604.30+0.85+17.00%2017525.24%
GOOG220819P001270002022-08-12 11:17AM EDT127.006.004.404.70-0.70-10.45%422424.85%
GOOG220819P001275002022-08-12 3:32PM EDT127.505.154.805.20-2.45-32.24%8365426.71%
GOOG220819P001280002022-08-10 10:12AM EDT128.007.904.905.600.00-1769525.68%
GOOG220819P001285002022-08-12 2:34PM EDT128.506.605.406.10-1.60-19.51%282927.34%
GOOG220819P001290002022-08-11 11:06AM EDT129.008.405.906.600.00-870728.96%
GOOG220819P001295002022-08-12 3:54PM EDT129.506.926.107.10-2.08-23.11%2057030.52%
GOOG220819P001300002022-08-12 3:59PM EDT130.007.457.007.50-2.68-26.46%4198,52528.32%
GOOG220819P001320002022-08-11 10:47AM EDT132.0011.108.709.500.00-82433.89%
GOOG220819P001330002022-08-11 10:47AM EDT133.0012.109.6010.800.00-6647.75%
GOOG220819P001350002022-08-12 12:30PM EDT135.0013.8011.6012.60-1.00-6.76%722146.58%
GOOG220819P001375002022-08-10 9:30AM EDT137.5017.5014.2015.100.00-6253.22%
GOOG220819P001400002022-08-12 12:11PM EDT140.0018.9016.6017.60-1.08-5.41%232059.67%
GOOG220819P001450002022-07-28 9:35AM EDT145.0031.6521.7022.600.00-69071.68%
GOOG220819P001500002022-08-12 11:12AM EDT150.0029.2026.5028.10-3.52-10.76%11105.08%
GOOG220819P001550002022-07-14 3:04PM EDT155.0043.5131.1033.200.00--0121.00%
GOOG220819P001600002022-08-10 9:35AM EDT160.0040.0035.0039.800.00-1081.64%
GOOG220819P001650002022-07-14 3:04PM EDT165.0053.5040.0044.700.00--050.00%
GOOG220819P001700002022-07-18 10:35AM EDT170.0050.1355.4064.00+50.13---382.89%
GOOG220819P001750002022-07-18 10:35AM EDT175.0054.9460.4069.00+54.94---397.36%
GOOG220819P001800002022-08-10 9:43AM EDT180.0060.3055.0059.800.00-19-112.11%
GOOG220819P001850002022-07-18 10:35AM EDT185.0064.9170.4079.00+64.91---424.27%
GOOG220819P001900002022-07-18 10:35AM EDT190.0060.2575.4084.00+60.25---436.82%
GOOG220819P001950002022-07-18 10:35AM EDT195.0080.2980.4089.00+80.29---448.85%
GOOG220819P002000002022-08-10 9:35AM EDT200.0080.0075.0079.800.00-70138.28%
GOOG220819P010400002022-07-11 3:59PM EDT1,040.000.120.000.000.00-140.00%
GOOG220819P010600002022-06-21 9:45AM EDT1,060.000.700.000.000.00-230.00%
GOOG220819P010800002022-07-07 3:15PM EDT1,080.000.100.000.000.00-110.00%
GOOG220819P011000002022-06-16 11:06AM EDT1,100.001.560.001.350.00-380.00%
GOOG220819P011200002022-06-30 1:36PM EDT1,120.000.450.000.000.00-130.00%
GOOG220819P011400002022-05-18 11:53AM EDT1,140.002.001.301.850.00--70.00%
GOOG220819P011800002022-06-21 12:15PM EDT1,180.001.430.000.000.00-4250.00%
GOOG220819P012000002022-07-06 1:01PM EDT1,200.000.600.000.000.00-1190.00%
GOOG220819P012300002022-06-30 9:39AM EDT1,230.001.250.000.000.00--100.00%
GOOG220819P012400002022-05-25 9:30AM EDT1,240.005.600.000.000.00--10.00%
GOOG220819P012500002022-07-14 3:48PM EDT1,250.000.220.000.000.00-120.00%
GOOG220819P012600002022-07-14 10:17AM EDT1,260.000.800.000.000.00-230.00%
GOOG220819P012700002022-07-08 2:37PM EDT1,270.000.200.000.000.00-110.00%
GOOG220819P012800002022-07-13 3:21PM EDT1,280.000.530.000.000.00-2200.00%
GOOG220819P013000002022-07-14 3:16PM EDT1,300.000.500.000.000.00-3760.00%
GOOG220819P013200002022-07-15 1:48PM EDT1,320.000.500.000.000.00-2130.00%
GOOG220819P013400002022-06-16 12:57PM EDT1,340.005.900.101.000.00-31470.00%
GOOG220819P013500002022-06-30 2:58PM EDT1,350.002.570.000.000.00-130.00%
GOOG220819P013600002022-06-09 3:46PM EDT1,360.002.920.101.100.00--120.00%
GOOG220819P013800002022-06-09 9:32AM EDT1,380.002.900.102.150.00-360.00%
GOOG220819P013900002022-07-13 3:58PM EDT1,390.001.000.000.000.00-440.00%
GOOG220819P014000002022-07-15 1:52PM EDT1,400.000.950.000.000.00-4470.00%
GOOG220819P014100002022-07-13 9:47AM EDT1,410.001.250.000.000.00-110.00%
GOOG220819P014200002022-06-02 9:41AM EDT1,420.005.603.504.300.00--30.00%
GOOG220819P014400002022-07-07 12:19PM EDT1,440.001.840.000.000.00-170.00%
GOOG220819P014500002022-07-01 3:27PM EDT1,450.004.600.000.000.00-110.00%
GOOG220819P014600002022-06-21 9:33AM EDT1,460.006.200.000.000.00-190.00%
GOOG220819P014800002022-07-15 3:18PM EDT1,480.001.250.000.000.00-1150.00%
GOOG220819P015000002022-07-13 9:51AM EDT1,500.002.250.000.000.00-2850.00%
GOOG220819P015100002022-07-14 9:48AM EDT1,510.003.100.000.000.00-120.00%
GOOG220819P015200002022-07-15 2:17PM EDT1,520.001.890.000.000.00-1240.00%
GOOG220819P015400002022-07-14 9:48AM EDT1,540.003.400.000.000.00-15420.00%
GOOG220819P015500002022-07-14 3:19PM EDT1,550.003.100.000.000.00-1360.00%
GOOG220819P015600002022-07-14 11:10AM EDT1,560.003.670.000.000.00-4340.00%
GOOG220819P015700002022-07-14 9:48AM EDT1,570.004.100.000.000.00-4170.00%
GOOG220819P015800002022-07-06 9:46AM EDT1,580.006.700.000.000.00-1220.00%
GOOG220819P016000002022-07-15 1:54PM EDT1,600.003.000.000.000.00-31300.00%
GOOG220819P016100002022-06-24 2:28PM EDT1,610.006.390.000.000.00-210.00%
GOOG220819P016200002022-07-14 9:49AM EDT1,620.005.700.000.000.00-6340.00%
GOOG220819P016400002022-07-14 10:29AM EDT1,640.006.990.000.000.00-5280.00%
GOOG220819P016500002022-07-15 10:18AM EDT1,650.004.330.000.000.00-6130.00%
GOOG220819P016600002022-07-13 2:27PM EDT1,660.006.330.000.000.00-2370.00%
GOOG220819P016700002022-07-11 1:41PM EDT1,670.004.860.000.000.00-140.00%
GOOG220819P016800002022-07-01 9:34AM EDT1,680.0016.800.000.000.00-3320.00%
GOOG220819P016900002022-07-14 9:48AM EDT1,690.008.900.000.000.00-1570.00%
GOOG220819P017000002022-07-15 2:41PM EDT1,700.005.800.000.000.00-11210.00%
GOOG220819P017100002022-07-14 9:48AM EDT1,710.009.500.000.000.00-270.00%
GOOG220819P017200002022-07-15 9:59AM EDT1,720.007.200.000.000.00-1640.00%
GOOG220819P017300002022-07-14 9:49AM EDT1,730.0010.600.000.000.00-270.00%
GOOG220819P017400002022-07-08 9:56AM EDT1,740.008.000.000.000.00-1700.00%
GOOG220819P017500002022-07-15 3:05PM EDT1,750.007.670.000.000.00-13250.00%
GOOG220819P017600002022-07-14 1:42PM EDT1,760.0011.500.000.000.00-7750.00%
GOOG220819P017700002022-07-14 9:50AM EDT1,770.0014.100.000.000.00-8240.00%
GOOG220819P017800002022-07-15 12:45PM EDT1,780.009.400.000.000.00-11570.00%
GOOG220819P017900002022-07-14 10:10AM EDT1,790.0016.550.000.000.00-130.00%
GOOG220819P018000002022-07-15 3:10PM EDT1,800.0010.300.000.000.00-101210.00%
GOOG220819P018100002022-07-14 9:50AM EDT1,810.0017.500.000.000.00-360.00%
GOOG220819P018200002022-07-13 10:00AM EDT1,820.0015.100.000.000.00-4450.00%
GOOG220819P018300002022-07-15 10:11AM EDT1,830.0012.450.000.000.00-1180.00%
GOOG220819P018400002022-07-15 3:06PM EDT1,840.0013.000.000.000.00-4580.00%
GOOG220819P018500002022-07-14 10:57AM EDT1,850.0020.200.000.000.00-11150.00%
GOOG220819P018600002022-07-15 2:00PM EDT1,860.0014.100.000.000.00-3900.00%
GOOG220819P018700002022-07-15 3:06PM EDT1,870.0015.500.000.000.00-160.00%
GOOG220819P018800002022-07-15 3:51PM EDT1,880.0016.750.000.000.00-1440.00%
GOOG220819P018900002022-07-15 10:21AM EDT1,890.0017.950.000.000.00-4340.00%
GOOG220819P019000002022-07-15 3:51PM EDT1,900.0018.750.000.000.00-45700.00%
GOOG220819P019100002022-07-14 3:19PM EDT1,910.0024.500.000.000.00-10170.00%
GOOG220819P019200002022-07-14 11:01AM EDT1,920.0029.200.000.000.00-43430.00%
GOOG220819P019300002022-07-14 3:19PM EDT1,930.0027.300.000.000.00-770.00%
GOOG220819P019400002022-07-15 2:36PM EDT1,940.0022.900.000.000.00-2600.00%
GOOG220819P019500002022-07-15 2:55PM EDT1,950.0023.900.000.000.00-25360.00%
GOOG220819P019600002022-07-15 2:55PM EDT1,960.0025.400.000.000.00-8680.00%
GOOG220819P019700002022-07-15 2:55PM EDT1,970.0026.800.000.000.00-8250.00%
GOOG220819P019800002022-07-15 3:18PM EDT1,980.0028.770.000.000.00-3800.00%
GOOG220819P019900002022-07-15 3:57PM EDT1,990.0029.830.000.000.00-151350.00%
GOOG220819P020000002022-07-15 3:57PM EDT2,000.0031.530.000.000.00-1013930.00%
GOOG220819P020100002022-07-14 3:19PM EDT2,010.0040.600.000.000.00-580.00%
GOOG220819P020200002022-07-15 2:30PM EDT2,020.0035.770.000.000.00-6200.00%
GOOG220819P020300002022-07-15 2:56PM EDT2,030.0037.500.000.000.00-1170.00%
GOOG220819P020400002022-07-14 2:04PM EDT2,040.0050.480.000.000.00-5270.00%
GOOG220819P020450002022-07-14 11:35AM EDT2,045.0053.900.000.000.00-2110.00%
GOOG220819P020500002022-07-15 2:56PM EDT2,050.0041.450.000.000.00-4460.00%
GOOG220819P020550002022-07-15 11:26AM EDT2,055.0039.000.000.000.00-4120.00%
GOOG220819P020600002022-07-15 2:56PM EDT2,060.0043.700.000.000.00-2480.00%
GOOG220819P020650002022-07-14 9:31AM EDT2,065.0057.800.000.000.00-190.00%
GOOG220819P020700002022-07-14 3:24PM EDT2,070.0054.000.000.000.00-290.00%
GOOG220819P020750002022-07-13 9:57AM EDT2,075.0052.940.000.000.00-160.00%
GOOG220819P020800002022-07-15 1:16PM EDT2,080.0049.000.000.000.00-3150.00%
GOOG220819P020850002022-07-14 10:28AM EDT2,085.0071.850.000.000.00-380.00%
GOOG220819P020900002022-07-08 11:30AM EDT2,090.0033.580.000.000.00-4140.00%
GOOG220819P020950002022-07-15 1:36PM EDT2,095.0051.400.000.000.00-1170.00%
GOOG220819P021000002022-07-15 3:18PM EDT2,100.0054.540.000.000.00-152120.00%
GOOG220819P021050002022-07-14 3:51PM EDT2,105.0067.200.000.000.00-4140.00%
GOOG220819P021100002022-07-15 1:02PM EDT2,110.0056.140.000.000.00-160.00%
GOOG220819P021150002022-07-14 9:50AM EDT2,115.0078.500.000.000.00-270.00%
GOOG220819P021200002022-07-15 3:36PM EDT2,120.0060.350.000.000.00-8760.00%
GOOG220819P021250002022-07-15 9:36AM EDT2,125.0056.000.000.000.00-1130.00%
GOOG220819P021300002022-07-14 9:48AM EDT2,130.0083.300.000.000.00-6240.00%
GOOG220819P021350002022-07-14 9:48AM EDT2,135.0085.200.000.000.00-2200.00%
GOOG220819P021400002022-07-15 3:58PM EDT2,140.0065.750.000.000.00-4310.00%
GOOG220819P021450002022-07-15 11:16AM EDT2,145.0062.500.000.000.00-1190.00%
GOOG220819P021500002022-07-15 3:44PM EDT2,150.0070.350.000.000.00-7560.00%
GOOG220819P021550002022-07-14 9:50AM EDT2,155.0093.700.000.000.00-260.00%
GOOG220819P021600002022-07-15 3:58PM EDT2,160.0072.550.000.000.00-1240.00%
GOOG220819P021650002022-07-14 9:36AM EDT2,165.0099.500.000.000.00-3180.00%
GOOG220819P021700002022-07-14 9:45AM EDT2,170.00100.720.000.000.00-6300.00%
GOOG220819P021750002022-07-15 9:50AM EDT2,175.0083.200.000.000.00-1280.00%
GOOG220819P021800002022-07-14 1:30PM EDT2,180.0097.250.000.000.00-25180.00%
GOOG220819P021850002022-07-14 2:23PM EDT2,185.0095.400.000.000.00-12310.00%
GOOG220819P021900002022-07-15 9:41AM EDT2,190.0082.500.000.000.00-2160.00%
GOOG220819P021950002022-07-14 10:17AM EDT2,195.00119.100.000.000.00-7200.00%
GOOG220819P022000002022-07-15 3:54PM EDT2,200.0090.500.000.000.00-682540.00%
GOOG220819P022050002022-07-15 12:27PM EDT2,205.0088.750.000.000.00-3190.00%
GOOG220819P022100002022-07-15 1:45PM EDT2,210.0090.600.000.000.00-3390.00%
GOOG220819P022150002022-07-14 2:23PM EDT2,215.00108.400.000.000.00-2130.00%
GOOG220819P022200002022-07-15 10:42AM EDT2,220.0092.700.000.000.00-1580.00%
GOOG220819P022250002022-07-15 9:30AM EDT2,225.0098.600.000.000.00-1120.00%
GOOG220819P022300002022-07-13 12:13PM EDT2,230.00103.680.000.000.00-1340.00%
GOOG220819P022350002022-07-14 3:16PM EDT2,235.00117.500.000.000.00-5110.00%
GOOG220819P022400002022-07-15 12:26PM EDT2,240.00103.250.000.000.00-2130.00%
GOOG220819P022450002022-07-15 12:40PM EDT2,245.00108.900.000.000.00-5100.00%
GOOG220819P022500002022-07-15 3:09PM EDT2,250.00110.850.000.000.00-3313760.00%
GOOG220819P022600002022-07-15 3:52PM EDT2,260.00119.300.000.000.00-31990.00%
GOOG220819P022650002022-07-15 3:52PM EDT2,265.00121.850.000.000.00-7440.00%
GOOG220819P022700002022-07-15 9:41AM EDT2,270.00117.600.000.000.00-14350.00%
GOOG220819P022750002022-07-15 12:27PM EDT2,275.00120.950.000.000.00-1220.00%
GOOG220819P022800002022-07-15 10:48AM EDT2,280.00120.580.000.000.00-21380.00%
GOOG220819P022850002022-07-14 3:16PM EDT2,285.00143.500.000.000.00-1210.00%
GOOG220819P022900002022-07-15 9:40AM EDT2,290.00126.770.000.000.00-10950.00%
GOOG220819P023000002022-07-15 11:10AM EDT2,300.00127.300.000.000.00-87120.00%
GOOG220819P023100002022-07-13 11:14AM EDT2,310.00130.500.000.000.00-2440.00%
GOOG220819P023200002022-07-15 12:13PM EDT2,320.00144.550.000.000.00-12560.00%
GOOG220819P023300002022-07-15 2:55PM EDT2,330.00153.190.000.000.00-3200.00%
GOOG220819P023400002022-07-12 3:36PM EDT2,340.00145.490.000.000.00-3160.00%
GOOG220819P023500002022-07-15 12:12PM EDT2,350.00162.990.000.000.00-151470.00%
GOOG220819P023600002022-07-15 12:12PM EDT2,360.00169.520.000.000.00-1120.00%
GOOG220819P023700002022-07-14 3:57PM EDT2,370.00198.010.000.000.00-1210.00%
GOOG220819P023800002022-07-12 9:35AM EDT2,380.00141.600.000.000.00-1240.00%
GOOG220819P023900002022-07-11 9:30AM EDT2,390.00137.310.000.000.00-31320.00%
GOOG220819P024000002022-07-15 3:58PM EDT2,400.00199.200.000.000.00-51430.00%
GOOG220819P024100002022-07-14 9:45AM EDT2,410.00243.270.000.000.00-4430.00%
GOOG220819P024200002022-07-15 3:39PM EDT2,420.00216.000.000.000.00-1240.00%
GOOG220819P024300002022-07-07 12:22PM EDT2,430.00164.950.000.000.00-5190.00%
GOOG220819P024400002022-07-08 10:18AM EDT2,440.00160.400.000.000.00-1150.00%
GOOG220819P024500002022-07-15 3:58PM EDT2,450.00236.200.000.000.00-1320.00%
GOOG220819P024600002022-06-03 2:56PM EDT2,460.00252.27301.60316.100.00-6130.00%
GOOG220819P024700002022-06-30 3:44PM EDT2,470.00318.000.000.000.00-1110.00%
GOOG220819P024800002022-07-05 12:03PM EDT2,480.00310.180.000.000.00-8300.00%
GOOG220819P024900002022-07-15 1:30PM EDT2,490.00268.400.000.000.00-1350.00%
GOOG220819P025000002022-07-15 3:00PM EDT2,500.00278.000.000.000.00-3780.00%
GOOG220819P025100002022-06-24 3:53PM EDT2,510.00221.230.000.000.00-21,5800.00%
GOOG220819P025200002022-07-08 3:24PM EDT2,520.00195.700.000.000.00-2200.00%
GOOG220819P025300002022-06-30 10:37AM EDT2,530.00380.610.000.000.00-1130.00%
GOOG220819P025400002022-06-30 1:14PM EDT2,540.00363.000.000.000.00-1110.00%
GOOG220819P025500002022-07-15 2:30PM EDT2,550.00319.550.000.000.00-1350.00%
GOOG220819P025600002022-06-23 10:06AM EDT2,560.00335.700.000.000.00-1340.00%
GOOG220819P025700002022-07-15 1:37PM EDT2,570.00331.140.000.000.00-1410.00%
GOOG220819P025800002022-07-15 1:37PM EDT2,580.00339.790.000.000.00-1320.00%
GOOG220819P025900002022-07-15 1:30PM EDT2,590.00351.700.000.000.00-1200.00%
GOOG220819P026000002022-07-08 1:12PM EDT2,600.00254.300.000.000.00-74290.00%
GOOG220819P027000002022-07-05 10:38AM EDT2,700.00513.950.000.000.00-21230.00%
GOOG220819P028000002022-07-14 11:22AM EDT2,800.00573.000.000.000.00-11180.00%
GOOG220819P029000002022-07-14 10:45AM EDT2,900.00688.260.000.000.00-6370.00%
GOOG220819P030000002022-07-14 3:05PM EDT3,000.00770.150.000.000.00-2990.00%
GOOG220819P031000002022-07-14 3:04PM EDT3,100.00870.130.000.000.00-8180.00%
GOOG220819P032000002022-07-14 3:05PM EDT3,200.00969.920.000.000.00-300.00%
GOOG220819P033000002022-07-14 3:04PM EDT3,300.001,070.070.000.000.00-200.00%
GOOG220819P034000002022-04-25 10:02AM EDT3,400.001,002.541,273.001,291.900.00-200.00%
GOOG220819P035000002022-04-25 9:58AM EDT3,500.001,098.761,373.001,391.900.00-200.00%
GOOG220819P036000002022-04-26 9:48AM EDT3,600.001,188.841,425.501,444.000.00-400.00%
GOOG220819P037000002022-04-25 10:00AM EDT3,700.001,298.171,573.301,591.900.00-200.00%
GOOG220819P038000002022-04-19 1:41PM EDT3,800.001,204.941,578.201,594.200.00-200.00%
GOOG220819P039000002022-04-27 3:19PM EDT3,900.001,605.851,637.201,654.500.00-100.00%
GOOG220819P040000002022-04-18 12:08AM EDT4,000.001,447.501,658.001,675.100.00---0.00%
Advertisement
Advertisement