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.
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210129C01040000 | 2021-01-27 11:47AM EST | 1,040.00 | 802.90 | 778.20 | 782.40 | -56.40 | -6.56% | 2 | 2 | 311.87% |
| GOOG210129C01050000 | 2021-01-27 11:47AM EST | 1,050.00 | 793.00 | 768.90 | 771.70 | +793.00 | - | 2 | 0 | 307.13% |
| GOOG210129C01060000 | 2021-01-27 11:32AM EST | 1,060.00 | 781.80 | 756.00 | 759.80 | -38.20 | -4.66% | 3 | 6 | 256.54% |
| GOOG210129C01080000 | 2021-01-22 11:23AM EST | 1,080.00 | 825.70 | 735.30 | 740.30 | 0.00 | - | 2 | 2 | 245.51% |
| GOOG210129C01230000 | 2021-01-25 1:38PM EST | 1,230.00 | 645.69 | 587.30 | 592.40 | 0.00 | - | 1 | 1 | 222.83% |
| GOOG210129C01300000 | 2021-01-07 3:53PM EST | 1,300.00 | 487.10 | 516.20 | 522.50 | 0.00 | - | - | 1 | 189.55% |
| GOOG210129C01320000 | 2021-01-21 11:32AM EST | 1,320.00 | 589.22 | 493.20 | 499.00 | 0.00 | - | 2 | 2 | 177.78% |
| GOOG210129C01350000 | 2020-12-29 1:11PM EST | 1,350.00 | 414.60 | 467.20 | 473.60 | 0.00 | - | - | 1 | 181.43% |
| GOOG210129C01380000 | 2021-01-19 12:07AM EST | 1,380.00 | 369.24 | 434.40 | 439.60 | 0.00 | - | - | 7 | 115.23% |
| GOOG210129C01400000 | 2021-01-22 10:30AM EST | 1,400.00 | 508.50 | 411.70 | 423.50 | 0.00 | - | 4 | 4 | 128.56% |
| GOOG210129C01420000 | 2021-01-21 2:20PM EST | 1,420.00 | 488.00 | 396.20 | 403.90 | 0.00 | - | 2 | 3 | 152.16% |
| GOOG210129C01440000 | 2021-01-22 9:33AM EST | 1,440.00 | 445.00 | 373.60 | 378.40 | 0.00 | - | 3 | 3 | 128.49% |
| GOOG210129C01450000 | 2021-01-21 11:17AM EST | 1,450.00 | 460.30 | 365.60 | 370.60 | 0.00 | - | 1 | 1 | 121.29% |
| GOOG210129C01470000 | 2021-01-27 3:25PM EST | 1,470.00 | 348.80 | 347.00 | 351.50 | -66.42 | -16.00% | 1 | 2 | 127.38% |
| GOOG210129C01500000 | 2021-01-22 9:30AM EST | 1,500.00 | 391.55 | 313.00 | 318.50 | 0.00 | - | 1 | 25 | 109.99% |
| GOOG210129C01520000 | 2021-01-21 11:22AM EST | 1,520.00 | 387.04 | 296.20 | 300.50 | 0.00 | - | 8 | 12 | 101.93% |
| GOOG210129C01530000 | 2021-01-26 2:14PM EST | 1,530.00 | 384.64 | 282.50 | 289.40 | 0.00 | - | 5 | 5 | 108.08% |
| GOOG210129C01550000 | 2021-01-21 9:50AM EST | 1,550.00 | 379.00 | 262.60 | 269.50 | 0.00 | - | 3 | 7 | 102.00% |
| GOOG210129C01570000 | 2021-01-21 11:23AM EST | 1,570.00 | 337.88 | 245.10 | 250.00 | 0.00 | - | 1 | 3 | 76.83% |
| GOOG210129C01580000 | 2021-01-25 11:46AM EST | 1,580.00 | 299.40 | 235.70 | 241.80 | 0.00 | - | 1 | 2 | 86.33% |
| GOOG210129C01590000 | 2021-01-19 12:07AM EST | 1,590.00 | 153.50 | 227.50 | 231.40 | 0.00 | - | - | 1 | 88.07% |
| GOOG210129C01600000 | 2021-01-25 1:17PM EST | 1,600.00 | 279.40 | 215.00 | 223.80 | 0.00 | - | 1 | 19 | 84.38% |
| GOOG210129C01610000 | 2021-01-25 3:05PM EST | 1,610.00 | 272.50 | 207.40 | 211.90 | 0.00 | - | 2 | 8 | 82.52% |
| GOOG210129C01620000 | 2021-01-26 9:42AM EST | 1,620.00 | 275.54 | 195.00 | 199.40 | 0.00 | - | 1 | 2 | 57.13% |
| GOOG210129C01630000 | 2021-01-27 10:37AM EST | 1,630.00 | 232.30 | 185.50 | 190.40 | -12.20 | -4.99% | 2 | 9 | 63.77% |
| GOOG210129C01640000 | 2021-01-25 10:55AM EST | 1,640.00 | 251.10 | 178.30 | 184.90 | 0.00 | - | 1 | 11 | 81.47% |
| GOOG210129C01650000 | 2021-01-27 3:02PM EST | 1,650.00 | 173.00 | 165.20 | 173.60 | -89.60 | -34.12% | 2 | 17 | 67.49% |
| GOOG210129C01660000 | 2021-01-27 9:56AM EST | 1,660.00 | 190.50 | 158.90 | 166.20 | -71.70 | -27.35% | 1 | 8 | 77.61% |
| GOOG210129C01665000 | 2021-01-27 9:59AM EST | 1,665.00 | 188.53 | 151.70 | 158.50 | -55.82 | -22.84% | 4 | 10 | 65.85% |
| GOOG210129C01670000 | 2021-01-27 9:42AM EST | 1,670.00 | 188.45 | 148.00 | 153.30 | -18.05 | -8.74% | 1 | 2 | 66.49% |
| GOOG210129C01675000 | 2021-01-22 1:38PM EST | 1,675.00 | 233.10 | 141.90 | 149.10 | 0.00 | - | 1 | 2 | 64.05% |
| GOOG210129C01680000 | 2021-01-22 1:55PM EST | 1,680.00 | 228.20 | 138.10 | 146.30 | 0.00 | - | 9 | 10 | 68.68% |
| GOOG210129C01685000 | 2021-01-25 11:08AM EST | 1,685.00 | 190.00 | 132.10 | 140.00 | 0.00 | - | 2 | 8 | 62.60% |
| GOOG210129C01690000 | 2021-01-22 1:38PM EST | 1,690.00 | 217.70 | 127.00 | 134.00 | 0.00 | - | 1 | 2 | 58.63% |
| GOOG210129C01695000 | 2021-01-27 11:10AM EST | 1,695.00 | 135.80 | 126.70 | 130.10 | -86.95 | -39.03% | 3 | 8 | 66.69% |
| GOOG210129C01700000 | 2021-01-27 1:05PM EST | 1,700.00 | 123.50 | 120.70 | 125.10 | -90.90 | -42.40% | 4 | 6 | 63.16% |
| GOOG210129C01705000 | 2021-01-21 10:12AM EST | 1,705.00 | 226.50 | 114.30 | 117.20 | 0.00 | - | 4 | 5 | 54.08% |
| GOOG210129C01707500 | 2021-01-21 2:12PM EST | 1,707.50 | 195.70 | 113.40 | 118.10 | 0.00 | - | 2 | 4 | 61.20% |
| GOOG210129C01710000 | 2021-01-25 2:29PM EST | 1,710.00 | 170.00 | 111.10 | 117.20 | 0.00 | - | 1 | 6 | 62.74% |
| GOOG210129C01712500 | 2021-01-26 11:53AM EST | 1,712.50 | 193.90 | 109.30 | 114.30 | 0.00 | - | 1 | 6 | 62.11% |
| GOOG210129C01715000 | 2021-01-26 12:35PM EST | 1,715.00 | 196.10 | 105.60 | 110.70 | 0.00 | - | 4 | 15 | 57.87% |
| GOOG210129C01717500 | 2021-01-21 2:12PM EST | 1,717.50 | 184.40 | 105.30 | 110.80 | 0.00 | - | 1 | 4 | 63.26% |
| GOOG210129C01720000 | 2021-01-25 9:46AM EST | 1,720.00 | 206.89 | 100.70 | 105.90 | 0.00 | - | 1 | 19 | 56.26% |
| GOOG210129C01722500 | 2021-01-19 3:53PM EST | 1,722.50 | 81.50 | 97.20 | 102.90 | 0.00 | - | 3 | 4 | 53.12% |
| GOOG210129C01725000 | 2021-01-20 10:31AM EST | 1,725.00 | 136.80 | 99.90 | 103.20 | 0.00 | - | 14 | 22 | 62.43% |
| GOOG210129C01727500 | 2021-01-25 1:08PM EST | 1,727.50 | 148.30 | 96.80 | 100.10 | 0.00 | - | 3 | 6 | 59.88% |
| GOOG210129C01730000 | 2021-01-27 11:28AM EST | 1,730.00 | 103.97 | 94.20 | 98.40 | -93.77 | -47.42% | 6 | 56 | 59.61% |
| GOOG210129C01732500 | 2021-01-27 1:07PM EST | 1,732.50 | 120.40 | 92.50 | 97.90 | -55.80 | -31.67% | 1 | 8 | 61.68% |
| GOOG210129C01735000 | 2021-01-21 11:45AM EST | 1,735.00 | 172.00 | 90.00 | 94.80 | 0.00 | - | 1 | 22 | 59.86% |
| GOOG210129C01737500 | 2021-01-19 11:42AM EST | 1,737.50 | 39.70 | 86.00 | 91.40 | 0.00 | - | 2 | 3 | 56.01% |
| GOOG210129C01740000 | 2021-01-22 3:12PM EST | 1,740.00 | 168.60 | 83.30 | 87.40 | 0.00 | - | 3 | 33 | 52.93% |
| GOOG210129C01742500 | 2021-01-25 2:06PM EST | 1,742.50 | 136.70 | 84.00 | 88.90 | 0.00 | - | 2 | 8 | 59.70% |
| GOOG210129C01745000 | 2021-01-25 1:56PM EST | 1,745.00 | 131.70 | 80.00 | 83.30 | 0.00 | - | 1 | 14 | 53.60% |
| GOOG210129C01747500 | 2021-01-25 2:07PM EST | 1,747.50 | 132.90 | 80.50 | 84.50 | 0.00 | - | 3 | 5 | 59.43% |
| GOOG210129C01750000 | 2021-01-27 2:41PM EST | 1,750.00 | 91.90 | 78.00 | 81.40 | -70.58 | -43.44% | 10 | 97 | 57.60% |
| GOOG210129C01752500 | 2021-01-27 9:56AM EST | 1,752.50 | 104.40 | 73.10 | 78.40 | -54.30 | -34.22% | 1 | 17 | 53.45% |
| GOOG210129C01755000 | 2021-01-25 1:08PM EST | 1,755.00 | 122.20 | 71.30 | 75.50 | 0.00 | - | 7 | 25 | 52.54% |
| GOOG210129C01757500 | 2021-01-27 3:05PM EST | 1,757.50 | 78.50 | 69.00 | 75.30 | -45.00 | -36.44% | 3 | 21 | 53.79% |
| GOOG210129C01760000 | 2021-01-27 9:31AM EST | 1,760.00 | 126.27 | 71.00 | 74.00 | -30.01 | -19.20% | 1 | 67 | 57.93% |
| GOOG210129C01762500 | 2021-01-27 12:13PM EST | 1,762.50 | 78.87 | 65.30 | 69.70 | -42.23 | -34.87% | 4 | 6 | 51.94% |
| GOOG210129C01765000 | 2021-01-21 9:55AM EST | 1,765.00 | 160.40 | 63.10 | 67.60 | 0.00 | - | 2 | 9 | 51.32% |
| GOOG210129C01767500 | 2021-01-26 1:45PM EST | 1,767.50 | 156.05 | 64.20 | 67.10 | 0.00 | - | 1 | 10 | 55.14% |
| GOOG210129C01770000 | 2021-01-27 11:28AM EST | 1,770.00 | 85.04 | 61.50 | 65.30 | -25.51 | -23.08% | 4 | 103 | 54.23% |
| GOOG210129C01772500 | 2021-01-26 11:23AM EST | 1,772.50 | 139.20 | 58.60 | 61.50 | 0.00 | - | 2 | 9 | 51.36% |
| GOOG210129C01775000 | 2021-01-27 9:49AM EST | 1,775.00 | 68.10 | 58.60 | 62.30 | -35.60 | -34.33% | 1 | 39 | 55.04% |
| GOOG210129C01777500 | 2021-01-27 10:33AM EST | 1,777.50 | 86.00 | 54.40 | 57.70 | -15.60 | -15.35% | 3 | 21 | 50.36% |
| GOOG210129C01780000 | 2021-01-27 12:07PM EST | 1,780.00 | 68.15 | 54.40 | 57.00 | -63.85 | -48.37% | 14 | 178 | 52.60% |
| GOOG210129C01782500 | 2021-01-27 10:00AM EST | 1,782.50 | 78.30 | 52.60 | 54.80 | -24.30 | -23.68% | 4 | 7 | 51.98% |
| GOOG210129C01785000 | 2021-01-27 3:12PM EST | 1,785.00 | 51.30 | 49.60 | 52.40 | -59.35 | -53.64% | 3 | 67 | 50.18% |
| GOOG210129C01787500 | 2021-01-27 10:42AM EST | 1,787.50 | 82.60 | 47.50 | 50.80 | -41.20 | -33.28% | 15 | 6 | 52.45% |
| GOOG210129C01790000 | 2021-01-27 1:54PM EST | 1,790.00 | 52.90 | 46.10 | 48.90 | -70.60 | -57.17% | 8 | 41 | 51.88% |
| GOOG210129C01792500 | 2021-01-27 9:49AM EST | 1,792.50 | 54.90 | 44.50 | 48.30 | -64.30 | -53.94% | 1 | 6 | 50.32% |
| GOOG210129C01795000 | 2021-01-26 10:07AM EST | 1,795.00 | 107.46 | 42.80 | 46.70 | 0.00 | - | 1 | 30 | 50.09% |
| GOOG210129C01797500 | 2021-01-27 9:39AM EST | 1,797.50 | 42.60 | 41.30 | 44.60 | -68.00 | -61.48% | 2 | 12 | 52.17% |
| GOOG210129C01800000 | 2021-01-27 3:13PM EST | 1,800.00 | 39.62 | 40.00 | 42.20 | -77.82 | -66.26% | 78 | 339 | 50.67% |
| GOOG210129C01802500 | 2021-01-27 12:54PM EST | 1,802.50 | 39.60 | 40.10 | 42.20 | -74.45 | -65.28% | 17 | 36 | 51.23% |
| GOOG210129C01805000 | 2021-01-27 12:08PM EST | 1,805.00 | 46.00 | 36.60 | 39.60 | -66.27 | -59.03% | 56 | 101 | 50.97% |
| GOOG210129C01807500 | 2021-01-27 3:14PM EST | 1,807.50 | 36.10 | 37.40 | 39.10 | -70.10 | -66.01% | 6 | 31 | 50.97% |
| GOOG210129C01810000 | 2021-01-27 3:13PM EST | 1,810.00 | 33.63 | 35.50 | 37.80 | -79.57 | -70.29% | 70 | 199 | 50.55% |
| GOOG210129C01815000 | 2021-01-27 3:23PM EST | 1,815.00 | 32.80 | 32.70 | 34.30 | -78.00 | -70.40% | 7 | 107 | 50.86% |
| GOOG210129C01820000 | 2021-01-27 3:24PM EST | 1,820.00 | 31.10 | 28.90 | 31.00 | -66.00 | -67.97% | 65 | 40 | 49.55% |
| GOOG210129C01825000 | 2021-01-27 3:16PM EST | 1,825.00 | 26.79 | 27.80 | 29.70 | -41.61 | -60.83% | 32 | 120 | 51.10% |
| GOOG210129C01830000 | 2021-01-27 3:08PM EST | 1,830.00 | 24.80 | 24.10 | 26.90 | -64.21 | -72.14% | 107 | 38 | 50.18% |
| GOOG210129C01835000 | 2021-01-27 3:25PM EST | 1,835.00 | 22.10 | 22.10 | 24.20 | -62.50 | -73.88% | 109 | 57 | 49.22% |
| GOOG210129C01840000 | 2021-01-27 3:18PM EST | 1,840.00 | 21.40 | 20.50 | 22.50 | -63.70 | -74.85% | 174 | 94 | 49.62% |
| GOOG210129C01845000 | 2021-01-27 3:19PM EST | 1,845.00 | 19.75 | 19.10 | 21.00 | -57.95 | -74.58% | 136 | 122 | 50.17% |
| GOOG210129C01850000 | 2021-01-27 3:26PM EST | 1,850.00 | 18.50 | 16.60 | 18.50 | -59.60 | -76.31% | 481 | 165 | 48.93% |
| GOOG210129C01855000 | 2021-01-27 3:22PM EST | 1,855.00 | 15.54 | 14.50 | 16.50 | -34.76 | -69.11% | 144 | 31 | 48.27% |
| GOOG210129C01860000 | 2021-01-27 3:24PM EST | 1,860.00 | 14.19 | 14.30 | 16.00 | -55.01 | -79.49% | 734 | 122 | 49.99% |
| GOOG210129C01862500 | 2021-01-27 3:14PM EST | 1,862.50 | 12.20 | 13.60 | 14.90 | -29.63 | -70.83% | 39 | 4 | 49.33% |
| GOOG210129C01865000 | 2021-01-27 3:21PM EST | 1,865.00 | 12.20 | 12.30 | 13.60 | -40.60 | -76.89% | 111 | 3 | 48.24% |
| GOOG210129C01867500 | 2021-01-27 11:36AM EST | 1,867.50 | 17.10 | 12.40 | 13.40 | -45.70 | -72.77% | 12 | 16 | 49.07% |
| GOOG210129C01870000 | 2021-01-27 3:20PM EST | 1,870.00 | 11.50 | 11.20 | 12.50 | -49.17 | -81.04% | 136 | 52 | 48.59% |
| GOOG210129C01872500 | 2021-01-27 12:50PM EST | 1,872.50 | 12.00 | 11.20 | 12.30 | -46.83 | -79.60% | 14 | 6 | 49.37% |
| GOOG210129C01875000 | 2021-01-27 3:15PM EST | 1,875.00 | 10.30 | 10.70 | 11.70 | -40.85 | -79.86% | 50 | 34 | 49.36% |
| GOOG210129C01877500 | 2021-01-27 3:17PM EST | 1,877.50 | 12.96 | 10.10 | 11.20 | -35.44 | -73.22% | 9 | 18 | 49.50% |
| GOOG210129C01880000 | 2021-01-27 3:16PM EST | 1,880.00 | 9.06 | 9.30 | 10.60 | -40.53 | -81.73% | 134 | 115 | 49.40% |
| GOOG210129C01882500 | 2021-01-27 3:17PM EST | 1,882.50 | 12.05 | 8.60 | 9.80 | -30.00 | -71.34% | 23 | 36 | 48.84% |
| GOOG210129C01885000 | 2021-01-27 2:59PM EST | 1,885.00 | 7.30 | 8.20 | 9.30 | -42.05 | -85.21% | 26 | 22 | 48.85% |
| GOOG210129C01887500 | 2021-01-27 3:18PM EST | 1,887.50 | 8.60 | 8.20 | 9.40 | -31.40 | -78.50% | 25 | 45 | 50.09% |
| GOOG210129C01890000 | 2021-01-27 3:23PM EST | 1,890.00 | 7.74 | 7.80 | 8.80 | -38.16 | -83.14% | 541 | 740 | 49.82% |
| GOOG210129C01892500 | 2021-01-27 3:23PM EST | 1,892.50 | 7.44 | 7.00 | 8.00 | -34.96 | -82.45% | 419 | 510 | 49.04% |
| GOOG210129C01895000 | 2021-01-27 2:27PM EST | 1,895.00 | 7.59 | 6.80 | 7.70 | -32.40 | -81.02% | 22 | 209 | 49.32% |
| GOOG210129C01897500 | 2021-01-27 3:21PM EST | 1,897.50 | 6.60 | 6.80 | 7.60 | -26.40 | -80.00% | 24 | 18 | 50.06% |
| GOOG210129C01900000 | 2021-01-27 3:24PM EST | 1,900.00 | 6.55 | 6.40 | 7.20 | -29.67 | -81.92% | 1,635 | 1,671 | 50.06% |
| GOOG210129C01902500 | 2021-01-27 2:07PM EST | 1,902.50 | 6.60 | 6.10 | 6.90 | -31.30 | -82.59% | 94 | 45 | 50.26% |
| GOOG210129C01905000 | 2021-01-27 2:27PM EST | 1,905.00 | 5.20 | 5.50 | 6.40 | -26.80 | -83.75% | 80 | 77 | 49.92% |
| GOOG210129C01907500 | 2021-01-27 2:24PM EST | 1,907.50 | 6.50 | 5.20 | 6.10 | -28.30 | -81.32% | 49 | 28 | 50.05% |
| GOOG210129C01910000 | 2021-01-27 2:28PM EST | 1,910.00 | 5.00 | 5.00 | 5.90 | -28.20 | -84.94% | 370 | 272 | 50.41% |
| GOOG210129C01915000 | 2021-01-27 3:02PM EST | 1,915.00 | 4.72 | 4.70 | 5.60 | -25.78 | -84.52% | 96 | 74 | 50.06% |
| GOOG210129C01920000 | 2021-01-27 3:13PM EST | 1,920.00 | 4.00 | 4.20 | 4.90 | -21.09 | -84.06% | 204 | 382 | 51.03% |
| GOOG210129C01925000 | 2021-01-27 2:39PM EST | 1,925.00 | 4.42 | 3.70 | 4.50 | -18.58 | -80.78% | 19 | 105 | 50.15% |
| GOOG210129C01930000 | 2021-01-27 3:18PM EST | 1,930.00 | 3.90 | 3.40 | 4.20 | -19.95 | -83.65% | 86 | 245 | 50.73% |
| GOOG210129C01935000 | 2021-01-27 3:09PM EST | 1,935.00 | 3.27 | 3.10 | 3.90 | -15.33 | -82.42% | 28 | 55 | 51.21% |
| GOOG210129C01940000 | 2021-01-27 3:24PM EST | 1,940.00 | 3.24 | 3.00 | 3.70 | -14.96 | -82.20% | 334 | 207 | 52.19% |
| GOOG210129C01945000 | 2021-01-27 3:24PM EST | 1,945.00 | 2.97 | 2.60 | 3.40 | -12.73 | -81.08% | 57 | 69 | 52.30% |
| GOOG210129C01950000 | 2021-01-27 3:20PM EST | 1,950.00 | 3.02 | 2.40 | 3.20 | -10.76 | -78.08% | 457 | 391 | 52.92% |
| GOOG210129C01955000 | 2021-01-27 3:11PM EST | 1,955.00 | 2.44 | 2.10 | 2.90 | -11.16 | -82.06% | 37 | 217 | 53.00% |
| GOOG210129C01960000 | 2021-01-27 3:19PM EST | 1,960.00 | 2.53 | 2.00 | 2.80 | -8.94 | -77.94% | 28 | 442 | 53.93% |
| GOOG210129C01970000 | 2021-01-27 3:21PM EST | 1,970.00 | 2.10 | 1.80 | 2.40 | -8.70 | -80.56% | 28 | 253 | 55.15% |
| GOOG210129C01980000 | 2021-01-27 2:31PM EST | 1,980.00 | 1.90 | 1.40 | 2.10 | -6.40 | -77.11% | 47 | 117 | 55.79% |
| GOOG210129C01990000 | 2021-01-27 3:06PM EST | 1,990.00 | 1.83 | 1.45 | 2.00 | -5.17 | -73.86% | 30 | 133 | 58.23% |
| GOOG210129C02000000 | 2021-01-27 3:26PM EST | 2,000.00 | 1.50 | 1.40 | 1.70 | -4.00 | -72.73% | 397 | 666 | 59.58% |
| GOOG210129C02010000 | 2021-01-27 3:02PM EST | 2,010.00 | 1.30 | 0.90 | 1.55 | -3.90 | -75.00% | 16 | 224 | 59.55% |
| GOOG210129C02020000 | 2021-01-27 3:09PM EST | 2,020.00 | 0.95 | 0.85 | 1.45 | -2.32 | -70.95% | 24 | 261 | 61.28% |
| GOOG210129C02030000 | 2021-01-27 3:09PM EST | 2,030.00 | 1.95 | 0.50 | 3.30 | -0.86 | -30.60% | 11 | 102 | 69.48% |
| GOOG210129C02040000 | 2021-01-27 10:16AM EST | 2,040.00 | 1.49 | 0.25 | 3.40 | -1.70 | -53.29% | 2 | 37 | 71.41% |
| GOOG210129C02050000 | 2021-01-27 2:59PM EST | 2,050.00 | 1.54 | 0.50 | 1.50 | -0.51 | -24.88% | 79 | 218 | 66.72% |
| GOOG210129C02060000 | 2021-01-27 1:17PM EST | 2,060.00 | 1.05 | 0.50 | 2.10 | -0.75 | -41.67% | 24 | 65 | 71.92% |
| GOOG210129C02070000 | 2021-01-27 12:39PM EST | 2,070.00 | 1.00 | 0.50 | 1.55 | -1.02 | -50.50% | 34 | 18 | 71.44% |
| GOOG210129C02080000 | 2021-01-27 1:29PM EST | 2,080.00 | 0.90 | 0.50 | 3.10 | -0.30 | -25.00% | 25 | 176 | 80.77% |
| GOOG210129C02090000 | 2021-01-27 10:25AM EST | 2,090.00 | 1.60 | 0.50 | 3.00 | +0.12 | +8.11% | 21 | 32 | 82.69% |
| GOOG210129C02100000 | 2021-01-27 3:23PM EST | 2,100.00 | 0.50 | 0.25 | 1.30 | -0.30 | -37.50% | 117 | 158 | 74.80% |
| GOOG210129C02110000 | 2021-01-27 12:26PM EST | 2,110.00 | 0.50 | 0.05 | 1.65 | -0.50 | -50.00% | 4 | 18 | 77.91% |
| GOOG210129C02120000 | 2021-01-27 12:03PM EST | 2,120.00 | 0.65 | 0.00 | 2.85 | -0.55 | -45.83% | 3 | 89 | 86.54% |
| GOOG210129C02130000 | 2021-01-26 11:03AM EST | 2,130.00 | 1.15 | 0.00 | 2.85 | 0.00 | - | 5 | 20 | 88.72% |
| GOOG210129C02140000 | 2021-01-26 3:21PM EST | 2,140.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 4 | 102 | 76.66% |
| GOOG210129C02150000 | 2021-01-27 2:31PM EST | 2,150.00 | 0.40 | 0.05 | 0.60 | -0.30 | -42.86% | 181 | 392 | 76.03% |
| GOOG210129C02160000 | 2021-01-27 3:22PM EST | 2,160.00 | 0.05 | 0.00 | 2.75 | -0.58 | -92.06% | 2 | 42 | 94.60% |
| GOOG210129C02170000 | 2021-01-26 2:12PM EST | 2,170.00 | 0.66 | 0.00 | 2.75 | 0.00 | - | 11 | 15 | 96.70% |
| GOOG210129C02180000 | 2021-01-27 10:25AM EST | 2,180.00 | 1.10 | 0.00 | 2.70 | +0.47 | +74.60% | 12 | 9 | 98.50% |
| GOOG210129C02190000 | 2021-01-21 1:19PM EST | 2,190.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 3 | 3 | 100.56% |
| GOOG210129C02200000 | 2021-01-26 2:24PM EST | 2,200.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 10 | 52 | 102.32% |
| GOOG210129C02210000 | 2021-01-26 3:54PM EST | 2,210.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 1 | 103 | 102.49% |
| GOOG210129C02220000 | 2021-01-25 9:30AM EST | 2,220.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 6 | 119 | 106.34% |
| GOOG210129C02230000 | 2021-01-25 9:59AM EST | 2,230.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 3 | 15 | 108.33% |
| GOOG210129C02240000 | 2021-01-21 11:46AM EST | 2,240.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 6 | 85 | 109.99% |
| GOOG210129C02250000 | 2021-01-27 12:46PM EST | 2,250.00 | 0.05 | 0.00 | 2.60 | +0.04 | +400.00% | 61 | 85 | 111.96% |
| GOOG210129C02260000 | 2021-01-21 9:55AM EST | 2,260.00 | 1.31 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 113.89% |
| GOOG210129C02280000 | 2021-01-27 11:03AM EST | 2,280.00 | 0.05 | 0.00 | 2.60 | -1.10 | -95.65% | 1 | 6 | 117.75% |
| GOOG210129C02290000 | 2021-01-26 1:31PM EST | 2,290.00 | 0.07 | 0.00 | 2.60 | 0.00 | - | 4 | 76 | 119.63% |
| GOOG210129C02300000 | 2021-01-27 1:55PM EST | 2,300.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 22 | 124 | 121.53% |
| GOOG210129C02320000 | 2021-01-27 10:22AM EST | 2,320.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 132.50% |
| GOOG210129C02330000 | 2021-01-27 1:56PM EST | 2,330.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 3 | 2 | 134.42% |
| GOOG210129C02340000 | 2021-01-27 1:56PM EST | 2,340.00 | 0.05 | 0.00 | 3.80 | +0.05 | - | 3 | 0 | 136.33% |
| GOOG210129C02350000 | 2021-01-27 2:57PM EST | 2,350.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 12 | 24 | 138.23% |
| GOOG210129C02370000 | 2021-01-22 9:30AM EST | 2,370.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 141.99% |
| GOOG210129C02400000 | 2021-01-27 11:48AM EST | 2,400.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 22 | 147.56% |
| GOOG210129C02420000 | 2021-01-22 10:29AM EST | 2,420.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.09% |
| GOOG210129C02430000 | 2021-01-21 1:09PM EST | 2,430.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 153.00% |
| GOOG210129C02450000 | 2021-01-21 9:58AM EST | 2,450.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 156.59% |
| GOOG210129C02510000 | 2021-01-21 9:51AM EST | 2,510.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 167.07% |
| GOOG210129C02600000 | 2021-01-21 3:23PM EST | 2,600.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 15 | 15 | 176.32% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210129P01040000 | 2021-01-25 3:00PM EST | 1,040.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 184.38% |
| GOOG210129P01100000 | 2020-12-31 2:49PM EST | 1,100.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 244.63% |
| GOOG210129P01240000 | 2021-01-08 1:57PM EST | 1,240.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 192.14% |
| GOOG210129P01250000 | 2021-01-19 10:32AM EST | 1,250.00 | 0.22 | 0.00 | 2.60 | 0.00 | - | 1 | 10 | 188.53% |
| GOOG210129P01270000 | 2020-12-18 2:09PM EST | 1,270.00 | 1.49 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 155.37% |
| GOOG210129P01300000 | 2021-01-15 3:48PM EST | 1,300.00 | 0.38 | 0.00 | 2.55 | 0.00 | - | - | 2 | 170.46% |
| GOOG210129P01310000 | 2021-01-20 11:44AM EST | 1,310.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 17 | 14 | 166.99% |
| GOOG210129P01320000 | 2020-12-18 3:35PM EST | 1,320.00 | 2.16 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 129.10% |
| GOOG210129P01330000 | 2021-01-20 3:24PM EST | 1,330.00 | 0.18 | 0.00 | 2.55 | 0.00 | - | 39 | 49 | 160.16% |
| GOOG210129P01350000 | 2020-12-14 1:19PM EST | 1,350.00 | 2.05 | 0.00 | 1.65 | 0.00 | - | - | 15 | 144.48% |
| GOOG210129P01360000 | 2021-01-13 11:56AM EST | 1,360.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 150.49% |
| GOOG210129P01380000 | 2021-01-20 3:04PM EST | 1,380.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | 12 | 41 | 143.80% |
| GOOG210129P01390000 | 2021-01-08 12:44PM EST | 1,390.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 140.50% |
| GOOG210129P01400000 | 2021-01-27 3:22PM EST | 1,400.00 | 0.55 | 0.00 | 0.55 | +0.50 | +1,000.00% | 1 | 19 | 112.50% |
| GOOG210129P01410000 | 2021-01-12 9:35AM EST | 1,410.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 133.57% |
| GOOG210129P01420000 | 2021-01-12 1:33PM EST | 1,420.00 | 0.85 | 0.05 | 2.60 | 0.00 | - | 45 | 76 | 131.06% |
| GOOG210129P01430000 | 2021-01-12 10:15AM EST | 1,430.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 127.44% |
| GOOG210129P01440000 | 2021-01-12 10:03AM EST | 1,440.00 | 1.08 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 124.22% |
| GOOG210129P01450000 | 2021-01-21 2:27PM EST | 1,450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 112 | 102.39% |
| GOOG210129P01460000 | 2021-01-14 3:35PM EST | 1,460.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 2 | 26 | 117.48% |
| GOOG210129P01470000 | 2020-12-17 9:50AM EST | 1,470.00 | 5.88 | 0.35 | 1.55 | 0.00 | - | - | 2 | 109.42% |
| GOOG210129P01480000 | 2021-01-15 3:11PM EST | 1,480.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 201 | 96.83% |
| GOOG210129P01490000 | 2021-01-27 1:53PM EST | 1,490.00 | 0.10 | 0.00 | 2.60 | -0.20 | -66.67% | 2 | 16 | 108.30% |
| GOOG210129P01500000 | 2021-01-27 12:14PM EST | 1,500.00 | 0.25 | 0.00 | 2.60 | +0.02 | +8.70% | 19 | 94 | 105.15% |
| GOOG210129P01510000 | 2021-01-27 1:53PM EST | 1,510.00 | 0.10 | 0.00 | 2.60 | -0.52 | -83.87% | 1 | 12 | 102.00% |
| GOOG210129P01520000 | 2021-01-19 12:48PM EST | 1,520.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 5 | 36 | 98.88% |
| GOOG210129P01530000 | 2021-01-19 9:48AM EST | 1,530.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 4 | 33 | 95.78% |
| GOOG210129P01540000 | 2021-01-20 10:39AM EST | 1,540.00 | 0.28 | 0.00 | 2.65 | 0.00 | - | 3 | 43 | 92.94% |
| GOOG210129P01550000 | 2021-01-27 1:52PM EST | 1,550.00 | 0.10 | 0.00 | 2.65 | +0.05 | +100.00% | 2 | 47 | 89.84% |
| GOOG210129P01560000 | 2021-01-20 3:18PM EST | 1,560.00 | 0.23 | 0.00 | 2.65 | 0.00 | - | 23 | 31 | 86.74% |
| GOOG210129P01570000 | 2021-01-25 12:16PM EST | 1,570.00 | 0.24 | 0.00 | 2.65 | 0.00 | - | 1 | 41 | 83.64% |
| GOOG210129P01580000 | 2021-01-22 2:31PM EST | 1,580.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 2 | 35 | 68.02% |
| GOOG210129P01590000 | 2021-01-26 1:22PM EST | 1,590.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 2 | 50 | 66.80% |
| GOOG210129P01600000 | 2021-01-27 2:52PM EST | 1,600.00 | 1.00 | 0.30 | 0.95 | +0.93 | +1,328.57% | 4 | 180 | 66.11% |
| GOOG210129P01610000 | 2021-01-27 3:08PM EST | 1,610.00 | 0.70 | 0.00 | 1.00 | +0.46 | +191.67% | 34 | 59 | 61.30% |
| GOOG210129P01620000 | 2021-01-27 3:08PM EST | 1,620.00 | 0.90 | 0.00 | 1.00 | +0.66 | +275.00% | 57 | 124 | 58.57% |
| GOOG210129P01630000 | 2021-01-27 3:02PM EST | 1,630.00 | 1.10 | 0.00 | 1.25 | +0.82 | +292.86% | 2 | 117 | 57.69% |
| GOOG210129P01640000 | 2021-01-27 3:16PM EST | 1,640.00 | 1.50 | 0.45 | 1.50 | +1.25 | +500.00% | 4 | 37 | 58.91% |
| GOOG210129P01650000 | 2021-01-27 3:20PM EST | 1,650.00 | 2.30 | 0.65 | 2.20 | +1.80 | +360.00% | 60 | 156 | 59.81% |
| GOOG210129P01660000 | 2021-01-27 2:44PM EST | 1,660.00 | 1.15 | 1.20 | 2.90 | +0.85 | +283.33% | 9 | 250 | 60.89% |
| GOOG210129P01665000 | 2021-01-27 2:28PM EST | 1,665.00 | 0.99 | 1.35 | 2.85 | +0.79 | +395.00% | 5 | 241 | 59.55% |
| GOOG210129P01670000 | 2021-01-27 3:20PM EST | 1,670.00 | 2.65 | 1.80 | 2.95 | +1.85 | +231.25% | 13 | 61 | 59.42% |
| GOOG210129P01675000 | 2021-01-27 3:20PM EST | 1,675.00 | 2.72 | 1.20 | 3.20 | +1.91 | +235.80% | 49 | 78 | 56.81% |
| GOOG210129P01680000 | 2021-01-27 3:20PM EST | 1,680.00 | 2.97 | 1.65 | 3.40 | +2.67 | +890.00% | 82 | 53 | 56.84% |
| GOOG210129P01685000 | 2021-01-27 2:52PM EST | 1,685.00 | 1.90 | 1.80 | 3.70 | +1.50 | +375.00% | 26 | 30 | 56.21% |
| GOOG210129P01690000 | 2021-01-27 2:28PM EST | 1,690.00 | 2.20 | 3.10 | 4.20 | +1.80 | +450.00% | 21 | 36 | 58.35% |
| GOOG210129P01695000 | 2021-01-27 2:58PM EST | 1,695.00 | 3.55 | 3.30 | 4.50 | +2.75 | +343.75% | 77 | 43 | 57.51% |
| GOOG210129P01700000 | 2021-01-27 3:22PM EST | 1,700.00 | 4.65 | 3.80 | 5.00 | +4.45 | +2,225.00% | 192 | 153 | 57.50% |
| GOOG210129P01705000 | 2021-01-27 3:00PM EST | 1,705.00 | 3.03 | 4.10 | 5.40 | +0.39 | +14.77% | 12 | 46 | 56.81% |
| GOOG210129P01707500 | 2021-01-27 2:52PM EST | 1,707.50 | 3.00 | 3.80 | 5.60 | +2.52 | +525.00% | 3 | 32 | 55.69% |
| GOOG210129P01710000 | 2021-01-27 3:18PM EST | 1,710.00 | 5.00 | 5.00 | 5.70 | +4.38 | +706.45% | 21 | 37 | 56.82% |
| GOOG210129P01712500 | 2021-01-27 12:01PM EST | 1,712.50 | 2.22 | 4.30 | 6.30 | -25.78 | -92.07% | 3 | 3 | 55.68% |
| GOOG210129P01715000 | 2021-01-27 12:00PM EST | 1,715.00 | 2.29 | 4.90 | 6.50 | +1.77 | +340.38% | 14 | 24 | 55.91% |
| GOOG210129P01717500 | 2021-01-27 11:58AM EST | 1,717.50 | 2.26 | 5.50 | 7.00 | +1.06 | +88.33% | 7 | 19 | 56.52% |
| GOOG210129P01720000 | 2021-01-27 3:10PM EST | 1,720.00 | 5.37 | 5.10 | 7.10 | +5.07 | +1,690.00% | 32 | 94 | 55.08% |
| GOOG210129P01722500 | 2021-01-27 3:10PM EST | 1,722.50 | 5.57 | 5.40 | 7.40 | +4.79 | +614.10% | 21 | 7 | 54.90% |
| GOOG210129P01725000 | 2021-01-27 3:00PM EST | 1,725.00 | 4.80 | 6.00 | 8.00 | +4.35 | +966.67% | 6 | 132 | 55.49% |
| GOOG210129P01727500 | 2021-01-27 9:52AM EST | 1,727.50 | 4.60 | 1.95 | 2.30 | +4.55 | +9,099.96% | 13 | 37 | 39.55% |
| GOOG210129P01730000 | 2021-01-27 3:01PM EST | 1,730.00 | 5.00 | 6.50 | 8.00 | +4.38 | +706.45% | 60 | 102 | 54.04% |
| GOOG210129P01732500 | 2021-01-27 12:21PM EST | 1,732.50 | 2.55 | 7.00 | 9.00 | +1.13 | +79.58% | 8 | 31 | 54.86% |
| GOOG210129P01735000 | 2021-01-27 3:10PM EST | 1,735.00 | 6.50 | 7.10 | 9.00 | +5.50 | +550.00% | 104 | 24 | 53.89% |
| GOOG210129P01737500 | 2021-01-27 2:35PM EST | 1,737.50 | 4.10 | 7.80 | 9.70 | +2.20 | +115.79% | 61 | 56 | 54.46% |
| GOOG210129P01740000 | 2021-01-27 3:01PM EST | 1,740.00 | 6.00 | 8.20 | 9.80 | +5.42 | +934.48% | 179 | 148 | 53.93% |
| GOOG210129P01742500 | 2021-01-27 1:21PM EST | 1,742.50 | 2.97 | 8.00 | 10.10 | +1.97 | +197.00% | 5 | 29 | 52.92% |
| GOOG210129P01745000 | 2021-01-27 2:57PM EST | 1,745.00 | 7.60 | 8.70 | 11.00 | +7.12 | +1,483.33% | 92 | 27 | 53.56% |
| GOOG210129P01747500 | 2021-01-27 11:34AM EST | 1,747.50 | 7.90 | 8.60 | 10.60 | +7.49 | +1,826.83% | 46 | 122 | 51.86% |
| GOOG210129P01750000 | 2021-01-27 3:17PM EST | 1,750.00 | 10.47 | 9.70 | 11.60 | +9.98 | +2,036.74% | 324 | 483 | 52.95% |
| GOOG210129P01752500 | 2021-01-27 12:18PM EST | 1,752.50 | 7.20 | 10.20 | 12.40 | +6.72 | +1,400.00% | 12 | 7 | 53.10% |
| GOOG210129P01755000 | 2021-01-27 11:26AM EST | 1,755.00 | 9.10 | 10.70 | 12.90 | +6.88 | +309.91% | 33 | 53 | 52.91% |
| GOOG210129P01757500 | 2021-01-27 12:19PM EST | 1,757.50 | 7.90 | 11.10 | 13.00 | +5.00 | +172.41% | 15 | 57 | 52.18% |
| GOOG210129P01760000 | 2021-01-27 3:01PM EST | 1,760.00 | 8.50 | 11.40 | 13.60 | +8.20 | +2,733.33% | 84 | 75 | 51.82% |
| GOOG210129P01762500 | 2021-01-27 2:43PM EST | 1,762.50 | 10.10 | 12.20 | 14.40 | +9.48 | +1,529.03% | 15 | 13 | 52.10% |
| GOOG210129P01765000 | 2021-01-27 3:22PM EST | 1,765.00 | 14.62 | 12.20 | 14.00 | +13.80 | +1,682.93% | 38 | 128 | 50.44% |
| GOOG210129P01767500 | 2021-01-27 11:51AM EST | 1,767.50 | 8.13 | 12.80 | 14.70 | +4.38 | +116.80% | 13 | 20 | 50.37% |
| GOOG210129P01770000 | 2021-01-27 1:50PM EST | 1,770.00 | 8.48 | 14.00 | 16.00 | +7.48 | +748.00% | 34 | 58 | 51.33% |
| GOOG210129P01772500 | 2021-01-27 11:42AM EST | 1,772.50 | 6.56 | 14.40 | 16.50 | +5.66 | +628.89% | 50 | 49 | 50.80% |
| GOOG210129P01775000 | 2021-01-27 3:01PM EST | 1,775.00 | 11.82 | 15.00 | 16.80 | +10.39 | +726.57% | 147 | 63 | 50.23% |
| GOOG210129P01777500 | 2021-01-27 3:16PM EST | 1,777.50 | 16.70 | 15.90 | 18.20 | +15.40 | +1,184.62% | 87 | 29 | 50.84% |
| GOOG210129P01780000 | 2021-01-27 2:42PM EST | 1,780.00 | 9.15 | 16.10 | 17.60 | +8.33 | +1,015.85% | 84 | 215 | 50.37% |
| GOOG210129P01782500 | 2021-01-27 9:38AM EST | 1,782.50 | 4.30 | 17.60 | 19.50 | +3.30 | +330.00% | 2 | 117 | 50.53% |
| GOOG210129P01785000 | 2021-01-27 3:22PM EST | 1,785.00 | 20.09 | 18.40 | 20.30 | +19.02 | +1,777.57% | 327 | 329 | 50.40% |
| GOOG210129P01787500 | 2021-01-27 2:27PM EST | 1,787.50 | 13.43 | 18.00 | 20.00 | +11.93 | +795.33% | 307 | 145 | 49.97% |
| GOOG210129P01790000 | 2021-01-27 3:22PM EST | 1,790.00 | 21.78 | 18.90 | 20.70 | +20.63 | +1,793.91% | 120 | 233 | 49.59% |
| GOOG210129P01792500 | 2021-01-27 1:49PM EST | 1,792.50 | 7.80 | 20.40 | 23.00 | +5.98 | +328.57% | 3 | 24 | 51.73% |
| GOOG210129P01795000 | 2021-01-27 3:10PM EST | 1,795.00 | 18.92 | 21.40 | 23.70 | +17.63 | +1,366.67% | 251 | 250 | 51.25% |
| GOOG210129P01797500 | 2021-01-27 3:21PM EST | 1,797.50 | 23.60 | 21.40 | 24.10 | +20.60 | +686.67% | 224 | 50 | 50.26% |
| GOOG210129P01800000 | 2021-01-27 3:22PM EST | 1,800.00 | 25.35 | 23.60 | 25.50 | +23.22 | +1,090.14% | 424 | 326 | 50.79% |
| GOOG210129P01802500 | 2021-01-27 3:21PM EST | 1,802.50 | 25.50 | 23.80 | 25.60 | +23.31 | +1,064.38% | 36 | 69 | 49.26% |
| GOOG210129P01805000 | 2021-01-27 3:18PM EST | 1,805.00 | 24.95 | 25.10 | 27.60 | +23.55 | +1,682.14% | 50 | 115 | 50.63% |
| GOOG210129P01807500 | 2021-01-27 1:58PM EST | 1,807.50 | 19.80 | 25.80 | 27.60 | +16.65 | +528.57% | 43 | 46 | 48.87% |
| GOOG210129P01810000 | 2021-01-27 3:22PM EST | 1,810.00 | 29.82 | 27.50 | 30.10 | +27.80 | +1,376.24% | 99 | 165 | 50.90% |
| GOOG210129P01815000 | 2021-01-27 3:16PM EST | 1,815.00 | 30.50 | 28.50 | 31.90 | +27.87 | +1,059.70% | 37 | 113 | 49.92% |
| GOOG210129P01820000 | 2021-01-27 3:23PM EST | 1,820.00 | 33.90 | 31.00 | 34.00 | +31.40 | +1,256.00% | 185 | 236 | 49.22% |
| GOOG210129P01825000 | 2021-01-27 3:11PM EST | 1,825.00 | 30.78 | 33.30 | 37.20 | +27.77 | +922.59% | 224 | 344 | 50.00% |
| GOOG210129P01830000 | 2021-01-27 3:23PM EST | 1,830.00 | 39.15 | 36.00 | 39.20 | +36.05 | +1,162.90% | 113 | 288 | 48.77% |
| GOOG210129P01835000 | 2021-01-27 3:14PM EST | 1,835.00 | 42.50 | 39.80 | 43.50 | +38.72 | +1,024.34% | 65 | 99 | 50.90% |
| GOOG210129P01840000 | 2021-01-27 2:35PM EST | 1,840.00 | 30.72 | 41.20 | 43.60 | +26.37 | +606.21% | 130 | 120 | 46.28% |
| GOOG210129P01845000 | 2021-01-27 3:18PM EST | 1,845.00 | 45.93 | 45.90 | 49.10 | +40.27 | +711.48% | 108 | 136 | 49.98% |
| GOOG210129P01850000 | 2021-01-27 3:18PM EST | 1,850.00 | 49.38 | 47.20 | 50.10 | +43.48 | +736.95% | 107 | 263 | 46.26% |
| GOOG210129P01855000 | 2021-01-27 2:27PM EST | 1,855.00 | 35.47 | 50.00 | 53.30 | +29.77 | +522.28% | 18 | 53 | 45.87% |
| GOOG210129P01860000 | 2021-01-27 3:15PM EST | 1,860.00 | 58.10 | 54.70 | 58.50 | +51.77 | +817.85% | 44 | 117 | 48.75% |
| GOOG210129P01862500 | 2021-01-27 12:35PM EST | 1,862.50 | 32.30 | 56.50 | 61.20 | +24.62 | +320.57% | 10 | 18 | 50.35% |
| GOOG210129P01865000 | 2021-01-27 1:57PM EST | 1,865.00 | 34.00 | 59.70 | 63.00 | +24.90 | +273.63% | 20 | 78 | 50.35% |
| GOOG210129P01867500 | 2021-01-27 10:33AM EST | 1,867.50 | 33.90 | 59.90 | 63.70 | +22.75 | +204.04% | 13 | 28 | 48.31% |
| GOOG210129P01870000 | 2021-01-27 2:56PM EST | 1,870.00 | 54.50 | 60.40 | 63.90 | +45.14 | +482.26% | 17 | 70 | 45.15% |
| GOOG210129P01872500 | 2021-01-27 1:01PM EST | 1,872.50 | 38.80 | 65.40 | 69.10 | +26.45 | +214.17% | 7 | 10 | 51.38% |
| GOOG210129P01875000 | 2021-01-27 2:28PM EST | 1,875.00 | 60.10 | 65.70 | 69.30 | +50.00 | +495.05% | 33 | 140 | 48.16% |
| GOOG210129P01877500 | 2021-01-27 3:15PM EST | 1,877.50 | 71.25 | 69.20 | 73.20 | +61.70 | +646.07% | 1 | 22 | 51.97% |
| GOOG210129P01880000 | 2021-01-27 2:40PM EST | 1,880.00 | 60.00 | 68.80 | 72.20 | +48.65 | +428.63% | 48 | 234 | 46.09% |
| GOOG210129P01882500 | 2021-01-27 10:34AM EST | 1,882.50 | 40.14 | 73.50 | 77.40 | +27.48 | +217.06% | 1 | 15 | 52.64% |
| GOOG210129P01885000 | 2021-01-27 11:20AM EST | 1,885.00 | 59.19 | 72.70 | 76.00 | +45.78 | +341.39% | 36 | 57 | 45.56% |
| GOOG210129P01887500 | 2021-01-27 9:52AM EST | 1,887.50 | 67.60 | 76.90 | 81.90 | +53.60 | +382.86% | 5 | 40 | 53.79% |
| GOOG210129P01890000 | 2021-01-27 3:09PM EST | 1,890.00 | 75.00 | 77.80 | 82.00 | +61.40 | +451.47% | 66 | 127 | 49.78% |
| GOOG210129P01892500 | 2021-01-26 3:47PM EST | 1,892.50 | 14.00 | 81.50 | 87.50 | 0.00 | - | 8 | 18 | 50.79% |
| GOOG210129P01895000 | 2021-01-27 3:25PM EST | 1,895.00 | 85.28 | 80.40 | 84.10 | +67.27 | +373.51% | 34 | 58 | 44.91% |
| GOOG210129P01897500 | 2021-01-27 10:58AM EST | 1,897.50 | 47.60 | 84.00 | 88.60 | +29.10 | +157.30% | 2 | 54 | 50.71% |
| GOOG210129P01900000 | 2021-01-27 1:40PM EST | 1,900.00 | 55.00 | 88.60 | 91.60 | +37.50 | +214.29% | 56 | 152 | 52.84% |
| GOOG210129P01902500 | 2021-01-27 11:47AM EST | 1,902.50 | 67.00 | 87.50 | 92.30 | +48.70 | +266.12% | 9 | 31 | 49.46% |
| GOOG210129P01905000 | 2021-01-27 12:30PM EST | 1,905.00 | 60.00 | 92.30 | 95.60 | +39.40 | +191.26% | 14 | 25 | 52.38% |
| GOOG210129P01907500 | 2021-01-27 9:51AM EST | 1,907.50 | 62.10 | 92.40 | 95.60 | +36.50 | +142.58% | 15 | 45 | 46.69% |
| GOOG210129P01910000 | 2021-01-27 11:14AM EST | 1,910.00 | 66.10 | 94.80 | 99.40 | +42.80 | +183.69% | 11 | 58 | 51.16% |
| GOOG210129P01915000 | 2021-01-27 12:21PM EST | 1,915.00 | 73.17 | 101.90 | 104.90 | +49.47 | +208.73% | 15 | 56 | 50.15% |
| GOOG210129P01920000 | 2021-01-27 12:21PM EST | 1,920.00 | 77.47 | 103.80 | 107.00 | +49.18 | +173.84% | 12 | 63 | 47.46% |
| GOOG210129P01925000 | 2021-01-27 9:42AM EST | 1,925.00 | 77.69 | 110.40 | 115.10 | +47.94 | +161.14% | 6 | 32 | 51.55% |
| GOOG210129P01930000 | 2021-01-26 11:28AM EST | 1,930.00 | 38.80 | 112.70 | 116.20 | 0.00 | - | 13 | 27 | 47.70% |
| GOOG210129P01935000 | 2021-01-27 12:21PM EST | 1,935.00 | 86.50 | 117.80 | 122.00 | +50.50 | +140.28% | 2 | 12 | 52.23% |
| GOOG210129P01940000 | 2021-01-27 10:05AM EST | 1,940.00 | 85.30 | 122.80 | 126.90 | +47.19 | +123.83% | 2 | 33 | 53.43% |
| GOOG210129P01945000 | 2021-01-27 12:26PM EST | 1,945.00 | 94.20 | 128.00 | 132.40 | +46.90 | +99.15% | 2 | 6 | 56.79% |
| GOOG210129P01950000 | 2021-01-27 12:21PM EST | 1,950.00 | 103.50 | 133.20 | 138.20 | +54.90 | +112.96% | 4 | 26 | 51.49% |
| GOOG210129P01955000 | 2021-01-27 9:42AM EST | 1,955.00 | 101.60 | 135.50 | 140.90 | +50.30 | +98.05% | 1 | 3 | 53.84% |
| GOOG210129P01960000 | 2021-01-27 10:05AM EST | 1,960.00 | 102.70 | 142.70 | 147.90 | +46.60 | +83.07% | 4 | 17 | 52.32% |
| GOOG210129P01970000 | 2021-01-26 2:55PM EST | 1,970.00 | 64.40 | 151.60 | 155.50 | 0.00 | - | 22 | 19 | 56.12% |
| GOOG210129P01980000 | 2021-01-27 9:30AM EST | 1,980.00 | 98.00 | 162.80 | 167.20 | +20.90 | +27.11% | 1 | 6 | 55.98% |
| GOOG210129P01990000 | 2021-01-27 2:53PM EST | 1,990.00 | 165.90 | 170.70 | 177.70 | +78.00 | +88.74% | 4 | 12 | 52.64% |
| GOOG210129P02000000 | 2021-01-26 3:13PM EST | 2,000.00 | 171.65 | 183.40 | 187.30 | +86.35 | +101.23% | 1 | 8 | 63.32% |
| GOOG210129P02010000 | 2021-01-27 9:37AM EST | 2,010.00 | 143.21 | 190.90 | 194.50 | +42.91 | +42.78% | 1 | 4 | 60.01% |
| GOOG210129P02020000 | 2021-01-27 9:41AM EST | 2,020.00 | 167.10 | 201.00 | 203.90 | +48.50 | +40.89% | 1 | 4 | 56.40% |
| GOOG210129P02030000 | 2021-01-26 11:45AM EST | 2,030.00 | 124.90 | 209.60 | 213.20 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG210129P02040000 | 2021-01-27 9:41AM EST | 2,040.00 | 185.10 | 221.10 | 225.90 | +35.20 | +23.48% | 1 | 2 | 53.96% |
| GOOG210129P02050000 | 2021-01-27 12:21PM EST | 2,050.00 | 201.00 | 228.60 | 233.50 | +60.00 | +42.55% | 1 | 6 | 55.96% |
| GOOG210129P02060000 | 2021-01-27 12:21PM EST | 2,060.00 | 210.90 | 240.60 | 246.30 | +210.90 | - | 1 | 0 | 56.54% |
| GOOG210129P02070000 | 2021-01-25 9:59AM EST | 2,070.00 | 156.30 | 249.80 | 254.70 | 0.00 | - | 1 | 3 | 75.83% |
| GOOG210129P02080000 | 2021-01-27 9:55AM EST | 2,080.00 | 238.00 | 261.70 | 266.40 | +64.40 | +37.10% | 4 | 3 | 71.34% |
| GOOG210129P02100000 | 2021-01-27 12:21PM EST | 2,100.00 | 250.60 | 279.90 | 283.00 | +76.20 | +43.69% | 1 | 1 | 0.00% |
| GOOG210129P02110000 | 2021-01-19 12:05AM EST | 2,110.00 | 366.30 | 290.30 | 295.20 | 0.00 | - | - | 5 | 89.15% |
| GOOG210129P02120000 | 2021-01-21 10:07AM EST | 2,120.00 | 194.80 | 300.50 | 304.60 | 0.00 | - | 2 | 2 | 86.11% |
| GOOG210129P02130000 | 2021-01-27 10:05AM EST | 2,130.00 | 269.20 | 310.00 | 314.10 | +18.80 | +7.51% | 2 | 2 | 82.47% |
| GOOG210129P02140000 | 2021-01-27 2:27PM EST | 2,140.00 | 301.60 | 318.70 | 322.50 | +83.30 | +38.16% | 10 | 1 | 0.00% |
| GOOG210129P02150000 | 2021-01-27 9:56AM EST | 2,150.00 | 296.60 | 328.60 | 332.90 | +32.80 | +12.43% | 2 | 2 | 0.00% |
| GOOG210129P02170000 | 2021-01-22 11:37AM EST | 2,170.00 | 268.80 | 349.20 | 353.60 | 0.00 | - | 1 | 0 | 81.20% |
| GOOG210129P02200000 | 2021-01-21 3:33PM EST | 2,200.00 | 302.00 | 378.00 | 387.60 | 0.00 | - | 2 | 2 | 125.75% |
| GOOG210129P02260000 | 2021-01-07 10:21AM EST | 2,260.00 | 487.70 | 438.60 | 443.70 | 0.00 | - | - | 0 | 99.85% |
| GOOG210129P02290000 | 2021-01-25 10:30AM EST | 2,290.00 | 382.60 | 468.00 | 473.30 | 0.00 | - | 1 | 0 | 87.50% |
| GOOG210129P02500000 | 2021-01-25 10:30AM EST | 2,500.00 | 591.70 | 675.40 | 687.80 | 0.00 | - | 1 | 0 | 190.12% |
| GOOG210129P02580000 | 2021-01-26 10:09AM EST | 2,580.00 | 678.40 | 760.20 | 763.30 | 0.00 | - | 1 | 2 | 127.15% |
| GOOG210129P02590000 | 2021-01-25 12:31PM EST | 2,590.00 | 713.50 | 771.20 | 774.80 | 0.00 | - | 1 | 1 | 175.98% |
| GOOG210129P02600000 | 2021-01-27 3:04PM EST | 2,600.00 | 772.90 | 779.10 | 782.30 | +70.10 | +9.97% | 6 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
