U.S. markets close in 19 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,816.78-100.46 (-5.24%)
As of 3:41PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210129C010400002021-01-27 11:47AM EST1,040.00802.90778.20782.40-56.40-6.56%22311.87%
GOOG210129C010500002021-01-27 11:47AM EST1,050.00793.00768.90771.70+793.00-20307.13%
GOOG210129C010600002021-01-27 11:32AM EST1,060.00781.80756.00759.80-38.20-4.66%36256.54%
GOOG210129C010800002021-01-22 11:23AM EST1,080.00825.70735.30740.300.00-22245.51%
GOOG210129C012300002021-01-25 1:38PM EST1,230.00645.69587.30592.400.00-11222.83%
GOOG210129C013000002021-01-07 3:53PM EST1,300.00487.10516.20522.500.00--1189.55%
GOOG210129C013200002021-01-21 11:32AM EST1,320.00589.22493.20499.000.00-22177.78%
GOOG210129C013500002020-12-29 1:11PM EST1,350.00414.60467.20473.600.00--1181.43%
GOOG210129C013800002021-01-19 12:07AM EST1,380.00369.24434.40439.600.00--7115.23%
GOOG210129C014000002021-01-22 10:30AM EST1,400.00508.50411.70423.500.00-44128.56%
GOOG210129C014200002021-01-21 2:20PM EST1,420.00488.00396.20403.900.00-23152.16%
GOOG210129C014400002021-01-22 9:33AM EST1,440.00445.00373.60378.400.00-33128.49%
GOOG210129C014500002021-01-21 11:17AM EST1,450.00460.30365.60370.600.00-11121.29%
GOOG210129C014700002021-01-27 3:25PM EST1,470.00348.80347.00351.50-66.42-16.00%12127.38%
GOOG210129C015000002021-01-22 9:30AM EST1,500.00391.55313.00318.500.00-125109.99%
GOOG210129C015200002021-01-21 11:22AM EST1,520.00387.04296.20300.500.00-812101.93%
GOOG210129C015300002021-01-26 2:14PM EST1,530.00384.64282.50289.400.00-55108.08%
GOOG210129C015500002021-01-21 9:50AM EST1,550.00379.00262.60269.500.00-37102.00%
GOOG210129C015700002021-01-21 11:23AM EST1,570.00337.88245.10250.000.00-1376.83%
GOOG210129C015800002021-01-25 11:46AM EST1,580.00299.40235.70241.800.00-1286.33%
GOOG210129C015900002021-01-19 12:07AM EST1,590.00153.50227.50231.400.00--188.07%
GOOG210129C016000002021-01-25 1:17PM EST1,600.00279.40215.00223.800.00-11984.38%
GOOG210129C016100002021-01-25 3:05PM EST1,610.00272.50207.40211.900.00-2882.52%
GOOG210129C016200002021-01-26 9:42AM EST1,620.00275.54195.00199.400.00-1257.13%
GOOG210129C016300002021-01-27 10:37AM EST1,630.00232.30185.50190.40-12.20-4.99%2963.77%
GOOG210129C016400002021-01-25 10:55AM EST1,640.00251.10178.30184.900.00-11181.47%
GOOG210129C016500002021-01-27 3:02PM EST1,650.00173.00165.20173.60-89.60-34.12%21767.49%
GOOG210129C016600002021-01-27 9:56AM EST1,660.00190.50158.90166.20-71.70-27.35%1877.61%
GOOG210129C016650002021-01-27 9:59AM EST1,665.00188.53151.70158.50-55.82-22.84%41065.85%
GOOG210129C016700002021-01-27 9:42AM EST1,670.00188.45148.00153.30-18.05-8.74%1266.49%
GOOG210129C016750002021-01-22 1:38PM EST1,675.00233.10141.90149.100.00-1264.05%
GOOG210129C016800002021-01-22 1:55PM EST1,680.00228.20138.10146.300.00-91068.68%
GOOG210129C016850002021-01-25 11:08AM EST1,685.00190.00132.10140.000.00-2862.60%
GOOG210129C016900002021-01-22 1:38PM EST1,690.00217.70127.00134.000.00-1258.63%
GOOG210129C016950002021-01-27 11:10AM EST1,695.00135.80126.70130.10-86.95-39.03%3866.69%
GOOG210129C017000002021-01-27 1:05PM EST1,700.00123.50120.70125.10-90.90-42.40%4663.16%
GOOG210129C017050002021-01-21 10:12AM EST1,705.00226.50114.30117.200.00-4554.08%
GOOG210129C017075002021-01-21 2:12PM EST1,707.50195.70113.40118.100.00-2461.20%
GOOG210129C017100002021-01-25 2:29PM EST1,710.00170.00111.10117.200.00-1662.74%
GOOG210129C017125002021-01-26 11:53AM EST1,712.50193.90109.30114.300.00-1662.11%
GOOG210129C017150002021-01-26 12:35PM EST1,715.00196.10105.60110.700.00-41557.87%
GOOG210129C017175002021-01-21 2:12PM EST1,717.50184.40105.30110.800.00-1463.26%
GOOG210129C017200002021-01-25 9:46AM EST1,720.00206.89100.70105.900.00-11956.26%
GOOG210129C017225002021-01-19 3:53PM EST1,722.5081.5097.20102.900.00-3453.12%
GOOG210129C017250002021-01-20 10:31AM EST1,725.00136.8099.90103.200.00-142262.43%
GOOG210129C017275002021-01-25 1:08PM EST1,727.50148.3096.80100.100.00-3659.88%
GOOG210129C017300002021-01-27 11:28AM EST1,730.00103.9794.2098.40-93.77-47.42%65659.61%
GOOG210129C017325002021-01-27 1:07PM EST1,732.50120.4092.5097.90-55.80-31.67%1861.68%
GOOG210129C017350002021-01-21 11:45AM EST1,735.00172.0090.0094.800.00-12259.86%
GOOG210129C017375002021-01-19 11:42AM EST1,737.5039.7086.0091.400.00-2356.01%
GOOG210129C017400002021-01-22 3:12PM EST1,740.00168.6083.3087.400.00-33352.93%
GOOG210129C017425002021-01-25 2:06PM EST1,742.50136.7084.0088.900.00-2859.70%
GOOG210129C017450002021-01-25 1:56PM EST1,745.00131.7080.0083.300.00-11453.60%
GOOG210129C017475002021-01-25 2:07PM EST1,747.50132.9080.5084.500.00-3559.43%
GOOG210129C017500002021-01-27 2:41PM EST1,750.0091.9078.0081.40-70.58-43.44%109757.60%
GOOG210129C017525002021-01-27 9:56AM EST1,752.50104.4073.1078.40-54.30-34.22%11753.45%
GOOG210129C017550002021-01-25 1:08PM EST1,755.00122.2071.3075.500.00-72552.54%
GOOG210129C017575002021-01-27 3:05PM EST1,757.5078.5069.0075.30-45.00-36.44%32153.79%
GOOG210129C017600002021-01-27 9:31AM EST1,760.00126.2771.0074.00-30.01-19.20%16757.93%
GOOG210129C017625002021-01-27 12:13PM EST1,762.5078.8765.3069.70-42.23-34.87%4651.94%
GOOG210129C017650002021-01-21 9:55AM EST1,765.00160.4063.1067.600.00-2951.32%
GOOG210129C017675002021-01-26 1:45PM EST1,767.50156.0564.2067.100.00-11055.14%
GOOG210129C017700002021-01-27 11:28AM EST1,770.0085.0461.5065.30-25.51-23.08%410354.23%
GOOG210129C017725002021-01-26 11:23AM EST1,772.50139.2058.6061.500.00-2951.36%
GOOG210129C017750002021-01-27 9:49AM EST1,775.0068.1058.6062.30-35.60-34.33%13955.04%
GOOG210129C017775002021-01-27 10:33AM EST1,777.5086.0054.4057.70-15.60-15.35%32150.36%
GOOG210129C017800002021-01-27 12:07PM EST1,780.0068.1554.4057.00-63.85-48.37%1417852.60%
GOOG210129C017825002021-01-27 10:00AM EST1,782.5078.3052.6054.80-24.30-23.68%4751.98%
GOOG210129C017850002021-01-27 3:12PM EST1,785.0051.3049.6052.40-59.35-53.64%36750.18%
GOOG210129C017875002021-01-27 10:42AM EST1,787.5082.6047.5050.80-41.20-33.28%15652.45%
GOOG210129C017900002021-01-27 1:54PM EST1,790.0052.9046.1048.90-70.60-57.17%84151.88%
GOOG210129C017925002021-01-27 9:49AM EST1,792.5054.9044.5048.30-64.30-53.94%1650.32%
GOOG210129C017950002021-01-26 10:07AM EST1,795.00107.4642.8046.700.00-13050.09%
GOOG210129C017975002021-01-27 9:39AM EST1,797.5042.6041.3044.60-68.00-61.48%21252.17%
GOOG210129C018000002021-01-27 3:13PM EST1,800.0039.6240.0042.20-77.82-66.26%7833950.67%
GOOG210129C018025002021-01-27 12:54PM EST1,802.5039.6040.1042.20-74.45-65.28%173651.23%
GOOG210129C018050002021-01-27 12:08PM EST1,805.0046.0036.6039.60-66.27-59.03%5610150.97%
GOOG210129C018075002021-01-27 3:14PM EST1,807.5036.1037.4039.10-70.10-66.01%63150.97%
GOOG210129C018100002021-01-27 3:13PM EST1,810.0033.6335.5037.80-79.57-70.29%7019950.55%
GOOG210129C018150002021-01-27 3:23PM EST1,815.0032.8032.7034.30-78.00-70.40%710750.86%
GOOG210129C018200002021-01-27 3:24PM EST1,820.0031.1028.9031.00-66.00-67.97%654049.55%
GOOG210129C018250002021-01-27 3:16PM EST1,825.0026.7927.8029.70-41.61-60.83%3212051.10%
GOOG210129C018300002021-01-27 3:08PM EST1,830.0024.8024.1026.90-64.21-72.14%1073850.18%
GOOG210129C018350002021-01-27 3:25PM EST1,835.0022.1022.1024.20-62.50-73.88%1095749.22%
GOOG210129C018400002021-01-27 3:18PM EST1,840.0021.4020.5022.50-63.70-74.85%1749449.62%
GOOG210129C018450002021-01-27 3:19PM EST1,845.0019.7519.1021.00-57.95-74.58%13612250.17%
GOOG210129C018500002021-01-27 3:26PM EST1,850.0018.5016.6018.50-59.60-76.31%48116548.93%
GOOG210129C018550002021-01-27 3:22PM EST1,855.0015.5414.5016.50-34.76-69.11%1443148.27%
GOOG210129C018600002021-01-27 3:24PM EST1,860.0014.1914.3016.00-55.01-79.49%73412249.99%
GOOG210129C018625002021-01-27 3:14PM EST1,862.5012.2013.6014.90-29.63-70.83%39449.33%
GOOG210129C018650002021-01-27 3:21PM EST1,865.0012.2012.3013.60-40.60-76.89%111348.24%
GOOG210129C018675002021-01-27 11:36AM EST1,867.5017.1012.4013.40-45.70-72.77%121649.07%
GOOG210129C018700002021-01-27 3:20PM EST1,870.0011.5011.2012.50-49.17-81.04%1365248.59%
GOOG210129C018725002021-01-27 12:50PM EST1,872.5012.0011.2012.30-46.83-79.60%14649.37%
GOOG210129C018750002021-01-27 3:15PM EST1,875.0010.3010.7011.70-40.85-79.86%503449.36%
GOOG210129C018775002021-01-27 3:17PM EST1,877.5012.9610.1011.20-35.44-73.22%91849.50%
GOOG210129C018800002021-01-27 3:16PM EST1,880.009.069.3010.60-40.53-81.73%13411549.40%
GOOG210129C018825002021-01-27 3:17PM EST1,882.5012.058.609.80-30.00-71.34%233648.84%
GOOG210129C018850002021-01-27 2:59PM EST1,885.007.308.209.30-42.05-85.21%262248.85%
GOOG210129C018875002021-01-27 3:18PM EST1,887.508.608.209.40-31.40-78.50%254550.09%
GOOG210129C018900002021-01-27 3:23PM EST1,890.007.747.808.80-38.16-83.14%54174049.82%
GOOG210129C018925002021-01-27 3:23PM EST1,892.507.447.008.00-34.96-82.45%41951049.04%
GOOG210129C018950002021-01-27 2:27PM EST1,895.007.596.807.70-32.40-81.02%2220949.32%
GOOG210129C018975002021-01-27 3:21PM EST1,897.506.606.807.60-26.40-80.00%241850.06%
GOOG210129C019000002021-01-27 3:24PM EST1,900.006.556.407.20-29.67-81.92%1,6351,67150.06%
GOOG210129C019025002021-01-27 2:07PM EST1,902.506.606.106.90-31.30-82.59%944550.26%
GOOG210129C019050002021-01-27 2:27PM EST1,905.005.205.506.40-26.80-83.75%807749.92%
GOOG210129C019075002021-01-27 2:24PM EST1,907.506.505.206.10-28.30-81.32%492850.05%
GOOG210129C019100002021-01-27 2:28PM EST1,910.005.005.005.90-28.20-84.94%37027250.41%
GOOG210129C019150002021-01-27 3:02PM EST1,915.004.724.705.60-25.78-84.52%967450.06%
GOOG210129C019200002021-01-27 3:13PM EST1,920.004.004.204.90-21.09-84.06%20438251.03%
GOOG210129C019250002021-01-27 2:39PM EST1,925.004.423.704.50-18.58-80.78%1910550.15%
GOOG210129C019300002021-01-27 3:18PM EST1,930.003.903.404.20-19.95-83.65%8624550.73%
GOOG210129C019350002021-01-27 3:09PM EST1,935.003.273.103.90-15.33-82.42%285551.21%
GOOG210129C019400002021-01-27 3:24PM EST1,940.003.243.003.70-14.96-82.20%33420752.19%
GOOG210129C019450002021-01-27 3:24PM EST1,945.002.972.603.40-12.73-81.08%576952.30%
GOOG210129C019500002021-01-27 3:20PM EST1,950.003.022.403.20-10.76-78.08%45739152.92%
GOOG210129C019550002021-01-27 3:11PM EST1,955.002.442.102.90-11.16-82.06%3721753.00%
GOOG210129C019600002021-01-27 3:19PM EST1,960.002.532.002.80-8.94-77.94%2844253.93%
GOOG210129C019700002021-01-27 3:21PM EST1,970.002.101.802.40-8.70-80.56%2825355.15%
GOOG210129C019800002021-01-27 2:31PM EST1,980.001.901.402.10-6.40-77.11%4711755.79%
GOOG210129C019900002021-01-27 3:06PM EST1,990.001.831.452.00-5.17-73.86%3013358.23%
GOOG210129C020000002021-01-27 3:26PM EST2,000.001.501.401.70-4.00-72.73%39766659.58%
GOOG210129C020100002021-01-27 3:02PM EST2,010.001.300.901.55-3.90-75.00%1622459.55%
GOOG210129C020200002021-01-27 3:09PM EST2,020.000.950.851.45-2.32-70.95%2426161.28%
GOOG210129C020300002021-01-27 3:09PM EST2,030.001.950.503.30-0.86-30.60%1110269.48%
GOOG210129C020400002021-01-27 10:16AM EST2,040.001.490.253.40-1.70-53.29%23771.41%
GOOG210129C020500002021-01-27 2:59PM EST2,050.001.540.501.50-0.51-24.88%7921866.72%
GOOG210129C020600002021-01-27 1:17PM EST2,060.001.050.502.10-0.75-41.67%246571.92%
GOOG210129C020700002021-01-27 12:39PM EST2,070.001.000.501.55-1.02-50.50%341871.44%
GOOG210129C020800002021-01-27 1:29PM EST2,080.000.900.503.10-0.30-25.00%2517680.77%
GOOG210129C020900002021-01-27 10:25AM EST2,090.001.600.503.00+0.12+8.11%213282.69%
GOOG210129C021000002021-01-27 3:23PM EST2,100.000.500.251.30-0.30-37.50%11715874.80%
GOOG210129C021100002021-01-27 12:26PM EST2,110.000.500.051.65-0.50-50.00%41877.91%
GOOG210129C021200002021-01-27 12:03PM EST2,120.000.650.002.85-0.55-45.83%38986.54%
GOOG210129C021300002021-01-26 11:03AM EST2,130.001.150.002.850.00-52088.72%
GOOG210129C021400002021-01-26 3:21PM EST2,140.000.800.050.800.00-410276.66%
GOOG210129C021500002021-01-27 2:31PM EST2,150.000.400.050.60-0.30-42.86%18139276.03%
GOOG210129C021600002021-01-27 3:22PM EST2,160.000.050.002.75-0.58-92.06%24294.60%
GOOG210129C021700002021-01-26 2:12PM EST2,170.000.660.002.750.00-111596.70%
GOOG210129C021800002021-01-27 10:25AM EST2,180.001.100.002.70+0.47+74.60%12998.50%
GOOG210129C021900002021-01-21 1:19PM EST2,190.000.750.002.700.00-33100.56%
GOOG210129C022000002021-01-26 2:24PM EST2,200.000.500.002.650.00-1052102.32%
GOOG210129C022100002021-01-26 3:54PM EST2,210.000.050.002.350.00-1103102.49%
GOOG210129C022200002021-01-25 9:30AM EST2,220.000.600.002.650.00-6119106.34%
GOOG210129C022300002021-01-25 9:59AM EST2,230.000.100.002.650.00-315108.33%
GOOG210129C022400002021-01-21 11:46AM EST2,240.000.950.002.600.00-685109.99%
GOOG210129C022500002021-01-27 12:46PM EST2,250.000.050.002.60+0.04+400.00%6185111.96%
GOOG210129C022600002021-01-21 9:55AM EST2,260.001.310.002.600.00-11113.89%
GOOG210129C022800002021-01-27 11:03AM EST2,280.000.050.002.60-1.10-95.65%16117.75%
GOOG210129C022900002021-01-26 1:31PM EST2,290.000.070.002.600.00-476119.63%
GOOG210129C023000002021-01-27 1:55PM EST2,300.000.050.002.600.00-22124121.53%
GOOG210129C023200002021-01-27 10:22AM EST2,320.000.050.003.800.00-11132.50%
GOOG210129C023300002021-01-27 1:56PM EST2,330.000.050.003.800.00-32134.42%
GOOG210129C023400002021-01-27 1:56PM EST2,340.000.050.003.80+0.05-30136.33%
GOOG210129C023500002021-01-27 2:57PM EST2,350.000.050.003.800.00-1224138.23%
GOOG210129C023700002021-01-22 9:30AM EST2,370.000.300.003.800.00-11141.99%
GOOG210129C024000002021-01-27 11:48AM EST2,400.000.050.003.800.00-122147.56%
GOOG210129C024200002021-01-22 10:29AM EST2,420.000.150.000.050.00-1196.09%
GOOG210129C024300002021-01-21 1:09PM EST2,430.000.300.003.800.00-11153.00%
GOOG210129C024500002021-01-21 9:58AM EST2,450.000.500.003.800.00-11156.59%
GOOG210129C025100002021-01-21 9:51AM EST2,510.000.600.003.800.00-11167.07%
GOOG210129C026000002021-01-21 3:23PM EST2,600.000.200.003.000.00-1515176.32%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210129P010400002021-01-25 3:00PM EST1,040.000.020.000.050.00-1094184.38%
GOOG210129P011000002020-12-31 2:49PM EST1,100.000.100.002.550.00-111244.63%
GOOG210129P012400002021-01-08 1:57PM EST1,240.000.100.002.600.00-44192.14%
GOOG210129P012500002021-01-19 10:32AM EST1,250.000.220.002.600.00-110188.53%
GOOG210129P012700002020-12-18 2:09PM EST1,270.001.490.050.700.00-11155.37%
GOOG210129P013000002021-01-15 3:48PM EST1,300.000.380.002.550.00--2170.46%
GOOG210129P013100002021-01-20 11:44AM EST1,310.000.100.002.550.00-1714166.99%
GOOG210129P013200002020-12-18 3:35PM EST1,320.002.160.000.350.00-44129.10%
GOOG210129P013300002021-01-20 3:24PM EST1,330.000.180.002.550.00-3949160.16%
GOOG210129P013500002020-12-14 1:19PM EST1,350.002.050.001.650.00--15144.48%
GOOG210129P013600002021-01-13 11:56AM EST1,360.000.300.002.600.00-14150.49%
GOOG210129P013800002021-01-20 3:04PM EST1,380.000.130.002.600.00-1241143.80%
GOOG210129P013900002021-01-08 12:44PM EST1,390.000.400.002.600.00-33140.50%
GOOG210129P014000002021-01-27 3:22PM EST1,400.000.550.000.55+0.50+1,000.00%119112.50%
GOOG210129P014100002021-01-12 9:35AM EST1,410.000.650.002.550.00-13133.57%
GOOG210129P014200002021-01-12 1:33PM EST1,420.000.850.052.600.00-4576131.06%
GOOG210129P014300002021-01-12 10:15AM EST1,430.000.950.002.600.00-12127.44%
GOOG210129P014400002021-01-12 10:03AM EST1,440.001.080.002.600.00-12124.22%
GOOG210129P014500002021-01-21 2:27PM EST1,450.000.050.000.750.00-90112102.39%
GOOG210129P014600002021-01-14 3:35PM EST1,460.000.750.002.550.00-226117.48%
GOOG210129P014700002020-12-17 9:50AM EST1,470.005.880.351.550.00--2109.42%
GOOG210129P014800002021-01-15 3:11PM EST1,480.000.750.000.950.00-120196.83%
GOOG210129P014900002021-01-27 1:53PM EST1,490.000.100.002.60-0.20-66.67%216108.30%
GOOG210129P015000002021-01-27 12:14PM EST1,500.000.250.002.60+0.02+8.70%1994105.15%
GOOG210129P015100002021-01-27 1:53PM EST1,510.000.100.002.60-0.52-83.87%112102.00%
GOOG210129P015200002021-01-19 12:48PM EST1,520.000.450.002.600.00-53698.88%
GOOG210129P015300002021-01-19 9:48AM EST1,530.000.700.002.600.00-43395.78%
GOOG210129P015400002021-01-20 10:39AM EST1,540.000.280.002.650.00-34392.94%
GOOG210129P015500002021-01-27 1:52PM EST1,550.000.100.002.65+0.05+100.00%24789.84%
GOOG210129P015600002021-01-20 3:18PM EST1,560.000.230.002.650.00-233186.74%
GOOG210129P015700002021-01-25 12:16PM EST1,570.000.240.002.650.00-14183.64%
GOOG210129P015800002021-01-22 2:31PM EST1,580.000.180.000.850.00-23568.02%
GOOG210129P015900002021-01-26 1:22PM EST1,590.000.200.050.950.00-25066.80%
GOOG210129P016000002021-01-27 2:52PM EST1,600.001.000.300.95+0.93+1,328.57%418066.11%
GOOG210129P016100002021-01-27 3:08PM EST1,610.000.700.001.00+0.46+191.67%345961.30%
GOOG210129P016200002021-01-27 3:08PM EST1,620.000.900.001.00+0.66+275.00%5712458.57%
GOOG210129P016300002021-01-27 3:02PM EST1,630.001.100.001.25+0.82+292.86%211757.69%
GOOG210129P016400002021-01-27 3:16PM EST1,640.001.500.451.50+1.25+500.00%43758.91%
GOOG210129P016500002021-01-27 3:20PM EST1,650.002.300.652.20+1.80+360.00%6015659.81%
GOOG210129P016600002021-01-27 2:44PM EST1,660.001.151.202.90+0.85+283.33%925060.89%
GOOG210129P016650002021-01-27 2:28PM EST1,665.000.991.352.85+0.79+395.00%524159.55%
GOOG210129P016700002021-01-27 3:20PM EST1,670.002.651.802.95+1.85+231.25%136159.42%
GOOG210129P016750002021-01-27 3:20PM EST1,675.002.721.203.20+1.91+235.80%497856.81%
GOOG210129P016800002021-01-27 3:20PM EST1,680.002.971.653.40+2.67+890.00%825356.84%
GOOG210129P016850002021-01-27 2:52PM EST1,685.001.901.803.70+1.50+375.00%263056.21%
GOOG210129P016900002021-01-27 2:28PM EST1,690.002.203.104.20+1.80+450.00%213658.35%
GOOG210129P016950002021-01-27 2:58PM EST1,695.003.553.304.50+2.75+343.75%774357.51%
GOOG210129P017000002021-01-27 3:22PM EST1,700.004.653.805.00+4.45+2,225.00%19215357.50%
GOOG210129P017050002021-01-27 3:00PM EST1,705.003.034.105.40+0.39+14.77%124656.81%
GOOG210129P017075002021-01-27 2:52PM EST1,707.503.003.805.60+2.52+525.00%33255.69%
GOOG210129P017100002021-01-27 3:18PM EST1,710.005.005.005.70+4.38+706.45%213756.82%
GOOG210129P017125002021-01-27 12:01PM EST1,712.502.224.306.30-25.78-92.07%3355.68%
GOOG210129P017150002021-01-27 12:00PM EST1,715.002.294.906.50+1.77+340.38%142455.91%
GOOG210129P017175002021-01-27 11:58AM EST1,717.502.265.507.00+1.06+88.33%71956.52%
GOOG210129P017200002021-01-27 3:10PM EST1,720.005.375.107.10+5.07+1,690.00%329455.08%
GOOG210129P017225002021-01-27 3:10PM EST1,722.505.575.407.40+4.79+614.10%21754.90%
GOOG210129P017250002021-01-27 3:00PM EST1,725.004.806.008.00+4.35+966.67%613255.49%
GOOG210129P017275002021-01-27 9:52AM EST1,727.504.601.952.30+4.55+9,099.96%133739.55%
GOOG210129P017300002021-01-27 3:01PM EST1,730.005.006.508.00+4.38+706.45%6010254.04%
GOOG210129P017325002021-01-27 12:21PM EST1,732.502.557.009.00+1.13+79.58%83154.86%
GOOG210129P017350002021-01-27 3:10PM EST1,735.006.507.109.00+5.50+550.00%1042453.89%
GOOG210129P017375002021-01-27 2:35PM EST1,737.504.107.809.70+2.20+115.79%615654.46%
GOOG210129P017400002021-01-27 3:01PM EST1,740.006.008.209.80+5.42+934.48%17914853.93%
GOOG210129P017425002021-01-27 1:21PM EST1,742.502.978.0010.10+1.97+197.00%52952.92%
GOOG210129P017450002021-01-27 2:57PM EST1,745.007.608.7011.00+7.12+1,483.33%922753.56%
GOOG210129P017475002021-01-27 11:34AM EST1,747.507.908.6010.60+7.49+1,826.83%4612251.86%
GOOG210129P017500002021-01-27 3:17PM EST1,750.0010.479.7011.60+9.98+2,036.74%32448352.95%
GOOG210129P017525002021-01-27 12:18PM EST1,752.507.2010.2012.40+6.72+1,400.00%12753.10%
GOOG210129P017550002021-01-27 11:26AM EST1,755.009.1010.7012.90+6.88+309.91%335352.91%
GOOG210129P017575002021-01-27 12:19PM EST1,757.507.9011.1013.00+5.00+172.41%155752.18%
GOOG210129P017600002021-01-27 3:01PM EST1,760.008.5011.4013.60+8.20+2,733.33%847551.82%
GOOG210129P017625002021-01-27 2:43PM EST1,762.5010.1012.2014.40+9.48+1,529.03%151352.10%
GOOG210129P017650002021-01-27 3:22PM EST1,765.0014.6212.2014.00+13.80+1,682.93%3812850.44%
GOOG210129P017675002021-01-27 11:51AM EST1,767.508.1312.8014.70+4.38+116.80%132050.37%
GOOG210129P017700002021-01-27 1:50PM EST1,770.008.4814.0016.00+7.48+748.00%345851.33%
GOOG210129P017725002021-01-27 11:42AM EST1,772.506.5614.4016.50+5.66+628.89%504950.80%
GOOG210129P017750002021-01-27 3:01PM EST1,775.0011.8215.0016.80+10.39+726.57%1476350.23%
GOOG210129P017775002021-01-27 3:16PM EST1,777.5016.7015.9018.20+15.40+1,184.62%872950.84%
GOOG210129P017800002021-01-27 2:42PM EST1,780.009.1516.1017.60+8.33+1,015.85%8421550.37%
GOOG210129P017825002021-01-27 9:38AM EST1,782.504.3017.6019.50+3.30+330.00%211750.53%
GOOG210129P017850002021-01-27 3:22PM EST1,785.0020.0918.4020.30+19.02+1,777.57%32732950.40%
GOOG210129P017875002021-01-27 2:27PM EST1,787.5013.4318.0020.00+11.93+795.33%30714549.97%
GOOG210129P017900002021-01-27 3:22PM EST1,790.0021.7818.9020.70+20.63+1,793.91%12023349.59%
GOOG210129P017925002021-01-27 1:49PM EST1,792.507.8020.4023.00+5.98+328.57%32451.73%
GOOG210129P017950002021-01-27 3:10PM EST1,795.0018.9221.4023.70+17.63+1,366.67%25125051.25%
GOOG210129P017975002021-01-27 3:21PM EST1,797.5023.6021.4024.10+20.60+686.67%2245050.26%
GOOG210129P018000002021-01-27 3:22PM EST1,800.0025.3523.6025.50+23.22+1,090.14%42432650.79%
GOOG210129P018025002021-01-27 3:21PM EST1,802.5025.5023.8025.60+23.31+1,064.38%366949.26%
GOOG210129P018050002021-01-27 3:18PM EST1,805.0024.9525.1027.60+23.55+1,682.14%5011550.63%
GOOG210129P018075002021-01-27 1:58PM EST1,807.5019.8025.8027.60+16.65+528.57%434648.87%
GOOG210129P018100002021-01-27 3:22PM EST1,810.0029.8227.5030.10+27.80+1,376.24%9916550.90%
GOOG210129P018150002021-01-27 3:16PM EST1,815.0030.5028.5031.90+27.87+1,059.70%3711349.92%
GOOG210129P018200002021-01-27 3:23PM EST1,820.0033.9031.0034.00+31.40+1,256.00%18523649.22%
GOOG210129P018250002021-01-27 3:11PM EST1,825.0030.7833.3037.20+27.77+922.59%22434450.00%
GOOG210129P018300002021-01-27 3:23PM EST1,830.0039.1536.0039.20+36.05+1,162.90%11328848.77%
GOOG210129P018350002021-01-27 3:14PM EST1,835.0042.5039.8043.50+38.72+1,024.34%659950.90%
GOOG210129P018400002021-01-27 2:35PM EST1,840.0030.7241.2043.60+26.37+606.21%13012046.28%
GOOG210129P018450002021-01-27 3:18PM EST1,845.0045.9345.9049.10+40.27+711.48%10813649.98%
GOOG210129P018500002021-01-27 3:18PM EST1,850.0049.3847.2050.10+43.48+736.95%10726346.26%
GOOG210129P018550002021-01-27 2:27PM EST1,855.0035.4750.0053.30+29.77+522.28%185345.87%
GOOG210129P018600002021-01-27 3:15PM EST1,860.0058.1054.7058.50+51.77+817.85%4411748.75%
GOOG210129P018625002021-01-27 12:35PM EST1,862.5032.3056.5061.20+24.62+320.57%101850.35%
GOOG210129P018650002021-01-27 1:57PM EST1,865.0034.0059.7063.00+24.90+273.63%207850.35%
GOOG210129P018675002021-01-27 10:33AM EST1,867.5033.9059.9063.70+22.75+204.04%132848.31%
GOOG210129P018700002021-01-27 2:56PM EST1,870.0054.5060.4063.90+45.14+482.26%177045.15%
GOOG210129P018725002021-01-27 1:01PM EST1,872.5038.8065.4069.10+26.45+214.17%71051.38%
GOOG210129P018750002021-01-27 2:28PM EST1,875.0060.1065.7069.30+50.00+495.05%3314048.16%
GOOG210129P018775002021-01-27 3:15PM EST1,877.5071.2569.2073.20+61.70+646.07%12251.97%
GOOG210129P018800002021-01-27 2:40PM EST1,880.0060.0068.8072.20+48.65+428.63%4823446.09%
GOOG210129P018825002021-01-27 10:34AM EST1,882.5040.1473.5077.40+27.48+217.06%11552.64%
GOOG210129P018850002021-01-27 11:20AM EST1,885.0059.1972.7076.00+45.78+341.39%365745.56%
GOOG210129P018875002021-01-27 9:52AM EST1,887.5067.6076.9081.90+53.60+382.86%54053.79%
GOOG210129P018900002021-01-27 3:09PM EST1,890.0075.0077.8082.00+61.40+451.47%6612749.78%
GOOG210129P018925002021-01-26 3:47PM EST1,892.5014.0081.5087.500.00-81850.79%
GOOG210129P018950002021-01-27 3:25PM EST1,895.0085.2880.4084.10+67.27+373.51%345844.91%
GOOG210129P018975002021-01-27 10:58AM EST1,897.5047.6084.0088.60+29.10+157.30%25450.71%
GOOG210129P019000002021-01-27 1:40PM EST1,900.0055.0088.6091.60+37.50+214.29%5615252.84%
GOOG210129P019025002021-01-27 11:47AM EST1,902.5067.0087.5092.30+48.70+266.12%93149.46%
GOOG210129P019050002021-01-27 12:30PM EST1,905.0060.0092.3095.60+39.40+191.26%142552.38%
GOOG210129P019075002021-01-27 9:51AM EST1,907.5062.1092.4095.60+36.50+142.58%154546.69%
GOOG210129P019100002021-01-27 11:14AM EST1,910.0066.1094.8099.40+42.80+183.69%115851.16%
GOOG210129P019150002021-01-27 12:21PM EST1,915.0073.17101.90104.90+49.47+208.73%155650.15%
GOOG210129P019200002021-01-27 12:21PM EST1,920.0077.47103.80107.00+49.18+173.84%126347.46%
GOOG210129P019250002021-01-27 9:42AM EST1,925.0077.69110.40115.10+47.94+161.14%63251.55%
GOOG210129P019300002021-01-26 11:28AM EST1,930.0038.80112.70116.200.00-132747.70%
GOOG210129P019350002021-01-27 12:21PM EST1,935.0086.50117.80122.00+50.50+140.28%21252.23%
GOOG210129P019400002021-01-27 10:05AM EST1,940.0085.30122.80126.90+47.19+123.83%23353.43%
GOOG210129P019450002021-01-27 12:26PM EST1,945.0094.20128.00132.40+46.90+99.15%2656.79%
GOOG210129P019500002021-01-27 12:21PM EST1,950.00103.50133.20138.20+54.90+112.96%42651.49%
GOOG210129P019550002021-01-27 9:42AM EST1,955.00101.60135.50140.90+50.30+98.05%1353.84%
GOOG210129P019600002021-01-27 10:05AM EST1,960.00102.70142.70147.90+46.60+83.07%41752.32%
GOOG210129P019700002021-01-26 2:55PM EST1,970.0064.40151.60155.500.00-221956.12%
GOOG210129P019800002021-01-27 9:30AM EST1,980.0098.00162.80167.20+20.90+27.11%1655.98%
GOOG210129P019900002021-01-27 2:53PM EST1,990.00165.90170.70177.70+78.00+88.74%41252.64%
GOOG210129P020000002021-01-26 3:13PM EST2,000.00171.65183.40187.30+86.35+101.23%1863.32%
GOOG210129P020100002021-01-27 9:37AM EST2,010.00143.21190.90194.50+42.91+42.78%1460.01%
GOOG210129P020200002021-01-27 9:41AM EST2,020.00167.10201.00203.90+48.50+40.89%1456.40%
GOOG210129P020300002021-01-26 11:45AM EST2,030.00124.90209.60213.200.00-250.00%
GOOG210129P020400002021-01-27 9:41AM EST2,040.00185.10221.10225.90+35.20+23.48%1253.96%
GOOG210129P020500002021-01-27 12:21PM EST2,050.00201.00228.60233.50+60.00+42.55%1655.96%
GOOG210129P020600002021-01-27 12:21PM EST2,060.00210.90240.60246.30+210.90-1056.54%
GOOG210129P020700002021-01-25 9:59AM EST2,070.00156.30249.80254.700.00-1375.83%
GOOG210129P020800002021-01-27 9:55AM EST2,080.00238.00261.70266.40+64.40+37.10%4371.34%
GOOG210129P021000002021-01-27 12:21PM EST2,100.00250.60279.90283.00+76.20+43.69%110.00%
GOOG210129P021100002021-01-19 12:05AM EST2,110.00366.30290.30295.200.00--589.15%
GOOG210129P021200002021-01-21 10:07AM EST2,120.00194.80300.50304.600.00-2286.11%
GOOG210129P021300002021-01-27 10:05AM EST2,130.00269.20310.00314.10+18.80+7.51%2282.47%
GOOG210129P021400002021-01-27 2:27PM EST2,140.00301.60318.70322.50+83.30+38.16%1010.00%
GOOG210129P021500002021-01-27 9:56AM EST2,150.00296.60328.60332.90+32.80+12.43%220.00%
GOOG210129P021700002021-01-22 11:37AM EST2,170.00268.80349.20353.600.00-1081.20%
GOOG210129P022000002021-01-21 3:33PM EST2,200.00302.00378.00387.600.00-22125.75%
GOOG210129P022600002021-01-07 10:21AM EST2,260.00487.70438.60443.700.00--099.85%
GOOG210129P022900002021-01-25 10:30AM EST2,290.00382.60468.00473.300.00-1087.50%
GOOG210129P025000002021-01-25 10:30AM EST2,500.00591.70675.40687.800.00-10190.12%
GOOG210129P025800002021-01-26 10:09AM EST2,580.00678.40760.20763.300.00-12127.15%
GOOG210129P025900002021-01-25 12:31PM EST2,590.00713.50771.20774.800.00-11175.98%
GOOG210129P026000002021-01-27 3:04PM EST2,600.00772.90779.10782.30+70.10+9.97%610.00%