Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,550.00+33.38 (+2.20%)
As of 11:01AM EDT. Market open.
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG201030C00820000 | 2020-10-27 9:58AM EDT | 820.00 | 768.30 | 731.00 | 737.70 | 0.00 | - | 1 | 3 | 456.69% |
| GOOG201030C00960000 | 2020-10-20 9:59AM EDT | 960.00 | 591.20 | 591.50 | 598.30 | 0.00 | - | - | 1 | 363.67% |
| GOOG201030C01040000 | 2020-10-22 9:45AM EDT | 1,040.00 | 561.90 | 511.50 | 516.60 | 0.00 | - | - | 1 | 300.15% |
| GOOG201030C01080000 | 2020-10-20 3:37PM EDT | 1,080.00 | 480.30 | 475.20 | 478.30 | 0.00 | - | - | 1 | 304.96% |
| GOOG201030C01090000 | 2020-10-06 1:17PM EDT | 1,090.00 | 384.10 | 464.10 | 467.10 | 0.00 | - | - | 1 | 287.23% |
| GOOG201030C01140000 | 2020-10-21 11:06AM EDT | 1,140.00 | 452.80 | 413.90 | 416.60 | 0.00 | - | - | 2 | 253.10% |
| GOOG201030C01160000 | 2020-10-26 9:38AM EDT | 1,160.00 | 470.31 | 392.60 | 398.00 | 0.00 | - | 1 | 1 | 241.68% |
| GOOG201030C01170000 | 2020-10-22 1:17PM EDT | 1,170.00 | 444.07 | 382.30 | 387.30 | 0.00 | - | 1 | 1 | 231.01% |
| GOOG201030C01190000 | 2020-10-22 3:36PM EDT | 1,190.00 | 430.77 | 363.10 | 366.80 | 0.00 | - | - | 1 | 220.86% |
| GOOG201030C01200000 | 2020-10-23 10:23AM EDT | 1,200.00 | 437.00 | 350.30 | 356.70 | 0.00 | - | 10 | 10 | 200.71% |
| GOOG201030C01220000 | 2020-10-19 3:06PM EDT | 1,220.00 | 310.20 | 334.20 | 338.30 | 0.00 | - | 5 | 8 | 214.33% |
| GOOG201030C01230000 | 2020-10-19 12:15AM EDT | 1,230.00 | 342.10 | 324.10 | 327.70 | 0.00 | - | - | 6 | 205.76% |
| GOOG201030C01240000 | 2020-10-19 12:15AM EDT | 1,240.00 | 306.20 | 314.00 | 316.20 | 0.00 | - | - | 5 | 193.63% |
| GOOG201030C01250000 | 2020-10-28 9:47AM EDT | 1,250.00 | 293.90 | 302.30 | 307.30 | 0.00 | - | 1 | 7 | 185.52% |
| GOOG201030C01260000 | 2020-10-19 12:15AM EDT | 1,260.00 | 267.40 | 294.10 | 298.10 | 0.00 | - | 1 | 5 | 189.88% |
| GOOG201030C01300000 | 2020-10-29 10:04AM EDT | 1,300.00 | 256.00 | 254.50 | 260.10 | +24.50 | +10.58% | 2 | 10 | 174.49% |
| GOOG201030C01310000 | 2020-10-19 11:29AM EDT | 1,310.00 | 245.10 | 244.20 | 247.30 | 0.00 | - | - | 1 | 158.96% |
| GOOG201030C01320000 | 2020-10-29 10:16AM EDT | 1,320.00 | 226.80 | 234.10 | 237.60 | -44.60 | -16.43% | 1 | 12 | 153.97% |
| GOOG201030C01330000 | 2020-10-26 3:04PM EDT | 1,330.00 | 255.20 | 225.00 | 226.80 | 0.00 | - | 5 | 6 | 148.65% |
| GOOG201030C01340000 | 2020-10-28 11:37AM EDT | 1,340.00 | 189.70 | 214.00 | 218.60 | 0.00 | - | 3 | 7 | 145.39% |
| GOOG201030C01350000 | 2020-10-28 12:46PM EDT | 1,350.00 | 181.20 | 203.60 | 208.20 | 0.00 | - | 3 | 13 | 137.37% |
| GOOG201030C01355000 | 2020-10-28 9:30AM EDT | 1,355.00 | 198.90 | 200.10 | 203.40 | 0.00 | - | 1 | 13 | 139.34% |
| GOOG201030C01360000 | 2020-10-27 10:51AM EDT | 1,360.00 | 199.70 | 194.70 | 197.90 | 0.00 | - | 1 | 6 | 134.00% |
| GOOG201030C01365000 | 2020-10-23 12:31PM EDT | 1,365.00 | 230.40 | 189.90 | 192.50 | 0.00 | - | 5 | 7 | 130.60% |
| GOOG201030C01370000 | 2020-10-23 3:25PM EDT | 1,370.00 | 264.83 | 182.80 | 185.40 | 0.00 | - | 5 | 10 | 115.21% |
| GOOG201030C01375000 | 2020-10-23 1:44PM EDT | 1,375.00 | 260.20 | 179.40 | 182.00 | 0.00 | - | 2 | 3 | 122.18% |
| GOOG201030C01380000 | 2020-10-22 3:57PM EDT | 1,380.00 | 235.07 | 172.10 | 176.40 | 0.00 | - | - | 3 | 110.86% |
| GOOG201030C01390000 | 2020-10-23 3:26PM EDT | 1,390.00 | 153.80 | 165.60 | 166.70 | 0.00 | - | 5 | 28 | 116.13% |
| GOOG201030C01395000 | 2020-10-26 12:49PM EDT | 1,395.00 | 196.80 | 158.10 | 161.10 | 0.00 | - | 1 | 5 | 104.91% |
| GOOG201030C01400000 | 2020-10-28 3:14PM EDT | 1,400.00 | 150.05 | 153.30 | 155.90 | +24.05 | +19.09% | 5 | 43 | 102.19% |
| GOOG201030C01402500 | 2020-10-21 3:01PM EDT | 1,402.50 | 212.20 | 152.00 | 156.40 | 0.00 | - | 3 | 4 | 111.67% |
| GOOG201030C01405000 | 2020-10-26 10:21AM EDT | 1,405.00 | 230.00 | 149.70 | 152.40 | 0.00 | - | 2 | 1 | 107.08% |
| GOOG201030C01410000 | 2020-10-28 1:52PM EDT | 1,410.00 | 121.36 | 143.90 | 149.60 | 0.00 | - | 1 | 17 | 107.56% |
| GOOG201030C01412500 | 2020-10-22 10:44AM EDT | 1,412.50 | 180.40 | 142.40 | 145.10 | 0.00 | - | - | 2 | 103.76% |
| GOOG201030C01415000 | 2020-10-26 2:25PM EDT | 1,415.00 | 170.10 | 137.90 | 141.80 | 0.00 | - | 2 | 4 | 95.36% |
| GOOG201030C01417500 | 2020-10-19 12:15AM EDT | 1,417.50 | 161.60 | 137.50 | 140.30 | 0.00 | - | - | 1 | 101.58% |
| GOOG201030C01420000 | 2020-10-28 10:33AM EDT | 1,420.00 | 113.60 | 133.70 | 137.20 | 0.00 | - | 1 | 21 | 95.62% |
| GOOG201030C01422500 | 2020-10-21 3:30PM EDT | 1,422.50 | 188.30 | 133.20 | 136.10 | 0.00 | - | 4 | 4 | 102.01% |
| GOOG201030C01425000 | 2020-10-28 9:47AM EDT | 1,425.00 | 120.90 | 130.30 | 133.40 | 0.00 | - | 1 | 13 | 99.23% |
| GOOG201030C01427500 | 2020-10-20 12:56PM EDT | 1,427.50 | 128.00 | 128.60 | 130.70 | 0.00 | - | 2 | 2 | 99.05% |
| GOOG201030C01430000 | 2020-10-28 3:40PM EDT | 1,430.00 | 114.50 | 123.30 | 127.60 | +12.20 | +11.93% | 1 | 17 | 89.98% |
| GOOG201030C01432500 | 2020-10-22 1:48PM EDT | 1,432.50 | 183.50 | 123.20 | 126.70 | 0.00 | - | 6 | 4 | 97.33% |
| GOOG201030C01435000 | 2020-10-27 12:47PM EDT | 1,435.00 | 156.52 | 119.70 | 124.00 | 0.00 | - | 10 | 7 | 93.34% |
| GOOG201030C01437500 | 2020-10-28 9:51AM EDT | 1,437.50 | 106.50 | 119.10 | 121.30 | 0.00 | - | 1 | 2 | 95.34% |
| GOOG201030C01440000 | 2020-10-27 2:08PM EDT | 1,440.00 | 115.40 | 115.10 | 117.60 | +15.20 | +15.17% | 4 | 47 | 88.26% |
| GOOG201030C01442500 | 2020-10-27 9:41AM EDT | 1,442.50 | 147.10 | 112.30 | 115.30 | 0.00 | - | 5 | 6 | 86.58% |
| GOOG201030C01445000 | 2020-10-29 9:37AM EDT | 1,445.00 | 105.80 | 108.80 | 113.10 | -76.50 | -41.96% | 4 | 8 | 83.62% |
| GOOG201030C01447500 | 2020-10-28 9:35AM EDT | 1,447.50 | 98.70 | 106.90 | 111.70 | 0.00 | - | 2 | 4 | 85.69% |
| GOOG201030C01450000 | 2020-10-29 9:55AM EDT | 1,450.00 | 104.31 | 107.80 | 110.40 | +26.01 | +33.22% | 2 | 59 | 92.93% |
| GOOG201030C01452500 | 2020-10-26 2:08PM EDT | 1,452.50 | 137.54 | 104.90 | 107.80 | 0.00 | - | 40 | 2 | 90.45% |
| GOOG201030C01455000 | 2020-10-23 1:11PM EDT | 1,455.00 | 178.08 | 101.60 | 106.00 | 0.00 | - | 7 | 12 | 88.69% |
| GOOG201030C01457500 | 2020-10-20 3:40PM EDT | 1,457.50 | 119.00 | 98.50 | 101.90 | 0.00 | - | 1 | 3 | 83.11% |
| GOOG201030C01460000 | 2020-10-28 2:17PM EDT | 1,460.00 | 98.00 | 97.40 | 102.30 | +22.60 | +29.97% | 4 | 124 | 89.15% |
| GOOG201030C01462500 | 2020-10-23 2:09PM EDT | 1,462.50 | 175.21 | 96.10 | 98.90 | 0.00 | - | 1 | 11 | 88.03% |
| GOOG201030C01465000 | 2020-10-28 9:31AM EDT | 1,465.00 | 90.00 | 93.10 | 95.50 | -10.00 | -10.00% | 4 | 24 | 84.05% |
| GOOG201030C01467500 | 2020-10-28 3:03PM EDT | 1,467.50 | 74.50 | 93.40 | 94.10 | 0.00 | - | 8 | 21 | 88.78% |
| GOOG201030C01470000 | 2020-10-29 9:31AM EDT | 1,470.00 | 83.31 | 89.90 | 92.50 | +19.31 | +30.17% | 5 | 93 | 86.94% |
| GOOG201030C01472500 | 2020-10-23 2:09PM EDT | 1,472.50 | 165.87 | 85.80 | 91.00 | 0.00 | - | 1 | 1 | 84.31% |
| GOOG201030C01475000 | 2020-10-28 3:26PM EDT | 1,475.00 | 68.50 | 84.90 | 88.80 | -2.66 | -3.74% | 1 | 26 | 85.54% |
| GOOG201030C01477500 | 2020-10-23 9:55AM EDT | 1,477.50 | 159.20 | 83.40 | 87.00 | 0.00 | - | 1 | 2 | 86.36% |
| GOOG201030C01480000 | 2020-10-29 9:59AM EDT | 1,480.00 | 80.10 | 82.00 | 85.40 | +8.38 | +11.68% | 3 | 52 | 87.51% |
| GOOG201030C01482500 | 2020-10-08 3:22PM EDT | 1,482.50 | 63.90 | 79.60 | 83.20 | -2.40 | -3.62% | 1 | 1 | 86.29% |
| GOOG201030C01485000 | 2020-10-27 3:25PM EDT | 1,485.00 | 68.71 | 78.10 | 81.90 | 0.00 | - | 1 | 25 | 87.56% |
| GOOG201030C01487500 | 2020-10-29 9:47AM EDT | 1,487.50 | 66.10 | 76.30 | 78.80 | -1.20 | -1.78% | 3 | 3 | 85.86% |
| GOOG201030C01490000 | 2020-10-28 3:57PM EDT | 1,490.00 | 68.50 | 74.00 | 77.10 | +16.77 | +32.42% | 6 | 43 | 85.36% |
| GOOG201030C01492500 | 2020-10-23 10:10AM EDT | 1,492.50 | 144.50 | 72.70 | 75.10 | 0.00 | - | 1 | 5 | 85.75% |
| GOOG201030C01495000 | 2020-10-29 10:24AM EDT | 1,495.00 | 71.45 | 70.90 | 73.20 | +16.45 | +29.91% | 4 | 33 | 85.55% |
| GOOG201030C01497500 | 2020-10-29 10:38AM EDT | 1,497.50 | 68.70 | 68.20 | 72.10 | -35.20 | -33.88% | 10 | 6 | 85.17% |
| GOOG201030C01500000 | 2020-10-29 10:24AM EDT | 1,500.00 | 67.94 | 67.60 | 69.90 | +22.94 | +50.98% | 17 | 108 | 86.00% |
| GOOG201030C01502500 | 2020-10-29 9:55AM EDT | 1,502.50 | 63.60 | 65.80 | 67.90 | +13.70 | +27.45% | 1 | 5 | 85.51% |
| GOOG201030C01505000 | 2020-10-28 11:55AM EDT | 1,505.00 | 56.50 | 63.90 | 66.70 | +0.65 | +1.16% | 1 | 23 | 85.83% |
| GOOG201030C01507500 | 2020-10-09 2:32PM EDT | 1,507.50 | 42.60 | 62.40 | 64.20 | 0.00 | - | 17 | 14 | 84.99% |
| GOOG201030C01510000 | 2020-10-29 9:54AM EDT | 1,510.00 | 61.20 | 60.70 | 62.20 | +14.60 | +31.33% | 5 | 40 | 84.48% |
| GOOG201030C01515000 | 2020-10-28 2:51PM EDT | 1,515.00 | 54.10 | 57.50 | 60.00 | +13.10 | +31.95% | 10 | 14 | 85.67% |
| GOOG201030C01520000 | 2020-10-29 9:51AM EDT | 1,520.00 | 48.30 | 53.90 | 56.90 | +12.68 | +35.60% | 2 | 42 | 85.07% |
| GOOG201030C01525000 | 2020-10-29 10:05AM EDT | 1,525.00 | 52.00 | 51.30 | 53.60 | +17.00 | +48.57% | 10 | 54 | 85.19% |
| GOOG201030C01530000 | 2020-10-29 10:14AM EDT | 1,530.00 | 48.00 | 48.40 | 50.70 | +18.00 | +60.00% | 24 | 64 | 85.18% |
| GOOG201030C01535000 | 2020-10-29 9:49AM EDT | 1,535.00 | 42.80 | 45.50 | 47.30 | +13.80 | +47.59% | 10 | 41 | 84.39% |
| GOOG201030C01540000 | 2020-10-29 10:13AM EDT | 1,540.00 | 43.00 | 41.80 | 45.30 | +16.80 | +64.12% | 43 | 66 | 84.05% |
| GOOG201030C01545000 | 2020-10-29 10:27AM EDT | 1,545.00 | 38.90 | 40.20 | 41.90 | +11.90 | +44.07% | 6 | 31 | 84.26% |
| GOOG201030C01550000 | 2020-10-29 10:44AM EDT | 1,550.00 | 38.32 | 37.60 | 39.60 | +15.89 | +70.84% | 106 | 382 | 84.34% |
| GOOG201030C01555000 | 2020-10-29 10:42AM EDT | 1,555.00 | 34.80 | 34.40 | 37.20 | +13.80 | +65.71% | 37 | 30 | 83.44% |
| GOOG201030C01560000 | 2020-10-29 9:56AM EDT | 1,560.00 | 31.00 | 32.90 | 33.90 | +12.30 | +65.78% | 9 | 340 | 83.18% |
| GOOG201030C01565000 | 2020-10-29 10:44AM EDT | 1,565.00 | 30.80 | 30.20 | 31.40 | +9.74 | +46.25% | 14 | 54 | 82.26% |
| GOOG201030C01570000 | 2020-10-29 10:38AM EDT | 1,570.00 | 27.25 | 26.80 | 30.20 | +11.25 | +70.31% | 20 | 90 | 81.76% |
| GOOG201030C01575000 | 2020-10-29 10:40AM EDT | 1,575.00 | 26.30 | 25.70 | 27.10 | +12.80 | +94.81% | 239 | 53 | 81.47% |
| GOOG201030C01580000 | 2020-10-29 10:08AM EDT | 1,580.00 | 22.91 | 23.50 | 24.30 | +9.91 | +76.23% | 105 | 87 | 80.03% |
| GOOG201030C01585000 | 2020-10-29 10:34AM EDT | 1,585.00 | 20.51 | 21.70 | 23.20 | +4.30 | +26.53% | 12 | 56 | 80.75% |
| GOOG201030C01590000 | 2020-10-29 9:58AM EDT | 1,590.00 | 19.00 | 19.30 | 21.00 | +8.48 | +80.61% | 14 | 67 | 79.25% |
| GOOG201030C01595000 | 2020-10-29 9:49AM EDT | 1,595.00 | 15.00 | 17.80 | 19.40 | +1.50 | +11.11% | 5 | 54 | 79.28% |
| GOOG201030C01600000 | 2020-10-29 10:45AM EDT | 1,600.00 | 16.75 | 15.70 | 17.40 | +8.35 | +99.40% | 104 | 452 | 77.82% |
| GOOG201030C01605000 | 2020-10-29 10:18AM EDT | 1,605.00 | 13.31 | 13.90 | 16.00 | +5.68 | +74.44% | 15 | 70 | 77.20% |
| GOOG201030C01610000 | 2020-10-29 10:38AM EDT | 1,610.00 | 13.00 | 13.20 | 14.30 | +6.00 | +85.71% | 23 | 162 | 77.37% |
| GOOG201030C01615000 | 2020-10-29 10:16AM EDT | 1,615.00 | 10.60 | 10.80 | 13.20 | +3.60 | +51.43% | 8 | 46 | 75.78% |
| GOOG201030C01620000 | 2020-10-29 10:43AM EDT | 1,620.00 | 11.00 | 10.70 | 11.50 | +5.90 | +115.69% | 42 | 200 | 76.30% |
| GOOG201030C01625000 | 2020-10-29 10:24AM EDT | 1,625.00 | 9.10 | 9.20 | 10.40 | +4.10 | +82.00% | 45 | 180 | 75.40% |
| GOOG201030C01630000 | 2020-10-29 10:44AM EDT | 1,630.00 | 8.71 | 8.20 | 9.60 | +3.69 | +73.51% | 68 | 143 | 75.46% |
| GOOG201030C01635000 | 2020-10-29 10:39AM EDT | 1,635.00 | 7.58 | 7.20 | 8.40 | +2.96 | +64.07% | 14 | 122 | 74.61% |
| GOOG201030C01640000 | 2020-10-29 10:45AM EDT | 1,640.00 | 7.10 | 6.30 | 7.50 | +3.38 | +90.86% | 87 | 242 | 74.13% |
| GOOG201030C01645000 | 2020-10-29 10:17AM EDT | 1,645.00 | 4.55 | 5.40 | 6.80 | +1.25 | +37.88% | 7 | 53 | 73.74% |
| GOOG201030C01650000 | 2020-10-29 10:45AM EDT | 1,650.00 | 5.50 | 5.00 | 5.80 | +2.97 | +117.39% | 126 | 287 | 73.45% |
| GOOG201030C01655000 | 2020-10-29 10:40AM EDT | 1,655.00 | 4.60 | 4.50 | 5.50 | +1.47 | +46.96% | 153 | 47 | 74.19% |
| GOOG201030C01660000 | 2020-10-29 10:23AM EDT | 1,660.00 | 4.20 | 4.00 | 4.80 | +2.16 | +105.88% | 23 | 72 | 73.87% |
| GOOG201030C01665000 | 2020-10-29 10:12AM EDT | 1,665.00 | 2.85 | 3.60 | 4.30 | +0.53 | +22.84% | 1 | 35 | 74.00% |
| GOOG201030C01670000 | 2020-10-29 10:26AM EDT | 1,670.00 | 3.15 | 3.00 | 3.90 | +1.05 | +50.00% | 18 | 120 | 73.65% |
| GOOG201030C01675000 | 2020-10-29 9:35AM EDT | 1,675.00 | 2.70 | 2.75 | 3.30 | +0.65 | +31.71% | 8 | 84 | 73.43% |
| GOOG201030C01680000 | 2020-10-29 10:39AM EDT | 1,680.00 | 2.82 | 2.45 | 3.10 | +1.16 | +69.88% | 12 | 195 | 74.02% |
| GOOG201030C01690000 | 2020-10-29 9:32AM EDT | 1,690.00 | 2.00 | 1.90 | 2.35 | +0.65 | +48.15% | 5 | 162 | 73.71% |
| GOOG201030C01700000 | 2020-10-29 10:40AM EDT | 1,700.00 | 1.60 | 1.45 | 1.85 | +0.50 | +45.45% | 213 | 978 | 73.73% |
| GOOG201030C01710000 | 2020-10-29 10:21AM EDT | 1,710.00 | 1.05 | 1.10 | 1.55 | +0.15 | +16.67% | 25 | 147 | 74.32% |
| GOOG201030C01720000 | 2020-10-29 10:40AM EDT | 1,720.00 | 1.00 | 0.95 | 1.25 | +0.15 | +17.65% | 7 | 118 | 75.37% |
| GOOG201030C01730000 | 2020-10-29 9:44AM EDT | 1,730.00 | 0.90 | 0.60 | 1.10 | +0.20 | +28.57% | 7 | 120 | 75.49% |
| GOOG201030C01740000 | 2020-10-29 9:47AM EDT | 1,740.00 | 0.65 | 0.45 | 0.85 | +0.05 | +8.33% | 5 | 78 | 75.56% |
| GOOG201030C01750000 | 2020-10-29 10:23AM EDT | 1,750.00 | 0.65 | 0.30 | 0.70 | +0.15 | +30.00% | 11 | 225 | 75.78% |
| GOOG201030C01760000 | 2020-10-28 1:33PM EDT | 1,760.00 | 0.55 | 0.15 | 0.60 | -0.19 | -25.68% | 1 | 124 | 75.78% |
| GOOG201030C01770000 | 2020-10-29 10:04AM EDT | 1,770.00 | 0.40 | 0.05 | 0.55 | -0.10 | -20.00% | 3 | 50 | 76.47% |
| GOOG201030C01780000 | 2020-10-29 9:36AM EDT | 1,780.00 | 0.39 | 0.10 | 1.65 | -0.06 | -13.33% | 2 | 100 | 91.89% |
| GOOG201030C01790000 | 2020-10-29 9:34AM EDT | 1,790.00 | 0.30 | 0.00 | 1.35 | -0.20 | -40.00% | 1 | 97 | 91.41% |
| GOOG201030C01800000 | 2020-10-28 12:29PM EDT | 1,800.00 | 0.18 | 0.20 | 0.30 | -0.08 | -30.77% | 2 | 256 | 82.91% |
| GOOG201030C01810000 | 2020-10-28 2:36PM EDT | 1,810.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 102 | 132 | 93.41% |
| GOOG201030C01820000 | 2020-10-28 2:36PM EDT | 1,820.00 | 0.85 | 0.00 | 4.90 | 0.00 | - | 14 | 76 | 123.58% |
| GOOG201030C01830000 | 2020-10-29 9:37AM EDT | 1,830.00 | 0.20 | 0.05 | 2.00 | -0.40 | -66.67% | 1 | 42 | 109.67% |
| GOOG201030C01840000 | 2020-10-28 10:14AM EDT | 1,840.00 | 0.72 | 0.00 | 4.50 | 0.00 | - | 2 | 109 | 128.26% |
| GOOG201030C01850000 | 2020-10-28 11:15AM EDT | 1,850.00 | 0.18 | 0.10 | 3.00 | 0.00 | - | 4 | 52 | 123.39% |
| GOOG201030C01860000 | 2020-10-29 10:33AM EDT | 1,860.00 | 0.30 | 0.20 | 0.45 | +0.10 | +50.00% | 1 | 68 | 101.66% |
| GOOG201030C01870000 | 2020-10-28 11:13AM EDT | 1,870.00 | 0.67 | 0.00 | 4.70 | 0.00 | - | 1 | 9 | 138.99% |
| GOOG201030C01880000 | 2020-10-28 11:13AM EDT | 1,880.00 | 0.05 | 0.00 | 5.00 | -0.51 | -91.07% | 1 | 39 | 143.75% |
| GOOG201030C01890000 | 2020-10-28 10:42AM EDT | 1,890.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 20 | 34 | 146.90% |
| GOOG201030C01900000 | 2020-10-28 1:43PM EDT | 1,900.00 | 0.41 | 0.00 | 4.90 | 0.00 | - | 3 | 20 | 149.51% |
| GOOG201030C01910000 | 2020-10-28 9:43AM EDT | 1,910.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 152.08% |
| GOOG201030C01920000 | 2020-10-27 1:20PM EDT | 1,920.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 7 | 45 | 156.25% |
| GOOG201030C01930000 | 2020-10-21 3:58PM EDT | 1,930.00 | 0.60 | 0.00 | 4.90 | 0.00 | - | - | 4 | 158.74% |
| GOOG201030C01940000 | 2020-10-23 3:50PM EDT | 1,940.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 7 | 12 | 160.62% |
| GOOG201030C01950000 | 2020-10-21 10:32AM EDT | 1,950.00 | 0.73 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 163.60% |
| GOOG201030C01960000 | 2020-10-28 9:48AM EDT | 1,960.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 166.55% |
| GOOG201030C01990000 | 2020-10-26 9:41AM EDT | 1,990.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 175.88% |
| GOOG201030C02000000 | 2020-10-22 1:04PM EDT | 2,000.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 156.62% |
| GOOG201030C02020000 | 2020-10-19 12:15AM EDT | 2,020.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | - | 5 | 183.79% |
| GOOG201030C02050000 | 2020-10-19 12:15AM EDT | 2,050.00 | 0.45 | - | 4.80 | 0.00 | - | - | - | 217.60% |
| GOOG201030C02100000 | 2020-10-27 10:59AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 125.78% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG201030P00900000 | 2020-10-06 11:04AM EDT | 900.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 360.40% |
| GOOG201030P01000000 | 2020-10-28 12:48PM EDT | 1,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 192.19% |
| GOOG201030P01030000 | 2020-09-21 10:59AM EDT | 1,030.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG201030P01050000 | 2020-10-28 10:25AM EDT | 1,050.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 268.70% |
| GOOG201030P01060000 | 2020-10-19 12:13AM EDT | 1,060.00 | 0.05 | - | 4.80 | 0.00 | - | - | 30 | 297.17% |
| GOOG201030P01070000 | 2020-09-28 2:32PM EDT | 1,070.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 259.08% |
| GOOG201030P01100000 | 2020-10-09 3:13PM EDT | 1,100.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 240.63% |
| GOOG201030P01130000 | 2020-09-24 3:42PM EDT | 1,130.00 | 2.73 | 0.00 | 0.40 | 0.00 | - | - | 1 | 161.33% |
| GOOG201030P01150000 | 2020-09-28 10:55AM EDT | 1,150.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | 5 | 11 | 208.84% |
| GOOG201030P01160000 | 2020-10-01 1:59PM EDT | 1,160.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 2 | 12 | 187.70% |
| GOOG201030P01180000 | 2020-10-09 9:38AM EDT | 1,180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 197.73% |
| GOOG201030P01190000 | 2020-10-02 3:43PM EDT | 1,190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 192.50% |
| GOOG201030P01200000 | 2020-10-28 3:26PM EDT | 1,200.00 | 0.10 | 0.10 | 2.00 | 0.00 | - | 2 | 11 | 164.11% |
| GOOG201030P01210000 | 2020-10-28 1:19PM EDT | 1,210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 18 | 120.51% |
| GOOG201030P01220000 | 2020-10-07 1:25PM EDT | 1,220.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 177.03% |
| GOOG201030P01230000 | 2020-10-26 2:52PM EDT | 1,230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 171.92% |
| GOOG201030P01240000 | 2020-10-28 1:16PM EDT | 1,240.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 33 | 116.02% |
| GOOG201030P01250000 | 2020-10-23 1:07PM EDT | 1,250.00 | 2.46 | 0.00 | 0.45 | 0.00 | - | 5 | 38 | 115.43% |
| GOOG201030P01260000 | 2020-10-26 9:52AM EDT | 1,260.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 156.76% |
| GOOG201030P01270000 | 2020-10-26 9:38AM EDT | 1,270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 151.73% |
| GOOG201030P01280000 | 2020-10-26 10:48AM EDT | 1,280.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 146.75% |
| GOOG201030P01290000 | 2020-10-28 3:40PM EDT | 1,290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 93.85% |
| GOOG201030P01300000 | 2020-10-28 3:32PM EDT | 1,300.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 78 | 97.56% |
| GOOG201030P01310000 | 2020-10-29 10:11AM EDT | 1,310.00 | 0.13 | 0.10 | 0.50 | +0.03 | +30.00% | 1 | 48 | 95.85% |
| GOOG201030P01320000 | 2020-10-28 2:21PM EDT | 1,320.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 80 | 89.94% |
| GOOG201030P01330000 | 2020-10-28 3:32PM EDT | 1,330.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 23 | 50 | 86.23% |
| GOOG201030P01340000 | 2020-10-28 11:55AM EDT | 1,340.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 10 | 43 | 83.40% |
| GOOG201030P01350000 | 2020-10-29 10:38AM EDT | 1,350.00 | 0.18 | 0.15 | 0.35 | -0.32 | -64.00% | 4 | 295 | 78.71% |
| GOOG201030P01355000 | 2020-10-28 1:31PM EDT | 1,355.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 110.67% |
| GOOG201030P01360000 | 2020-10-28 2:46PM EDT | 1,360.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 35 | 100 | 78.32% |
| GOOG201030P01365000 | 2020-10-28 2:51PM EDT | 1,365.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 41 | 56 | 72.17% |
| GOOG201030P01370000 | 2020-10-28 11:57AM EDT | 1,370.00 | 0.60 | 0.05 | 0.45 | -1.05 | -63.64% | 1 | 38 | 71.29% |
| GOOG201030P01375000 | 2020-10-29 10:11AM EDT | 1,375.00 | 0.37 | 0.25 | 0.40 | -1.08 | -74.48% | 2 | 56 | 71.83% |
| GOOG201030P01380000 | 2020-10-28 3:08PM EDT | 1,380.00 | 1.10 | 0.10 | 0.55 | 0.00 | - | 46 | 88 | 69.92% |
| GOOG201030P01385000 | 2020-10-28 11:57AM EDT | 1,385.00 | 2.45 | 0.30 | 0.55 | 0.00 | - | 11 | 90 | 70.56% |
| GOOG201030P01390000 | 2020-10-29 10:11AM EDT | 1,390.00 | 0.50 | 0.00 | 0.60 | -0.95 | -65.52% | 9 | 182 | 65.38% |
| GOOG201030P01395000 | 2020-10-28 11:57AM EDT | 1,395.00 | 3.10 | 0.25 | 0.70 | 0.00 | - | 6 | 16 | 67.72% |
| GOOG201030P01400000 | 2020-10-29 10:18AM EDT | 1,400.00 | 0.52 | 0.50 | 0.80 | -2.23 | -81.09% | 22 | 181 | 68.99% |
| GOOG201030P01402500 | 2020-10-29 9:38AM EDT | 1,402.50 | 1.65 | 0.35 | 0.90 | -2.90 | -63.74% | 3 | 66 | 67.53% |
| GOOG201030P01405000 | 2020-10-28 1:00PM EDT | 1,405.00 | 2.25 | 0.30 | 1.05 | 0.00 | - | 26 | 37 | 67.33% |
| GOOG201030P01407500 | 2020-10-28 12:57PM EDT | 1,407.50 | 1.67 | 0.45 | 1.05 | -2.03 | -54.86% | 1 | 107 | 67.43% |
| GOOG201030P01410000 | 2020-10-29 9:51AM EDT | 1,410.00 | 1.50 | 0.60 | 1.05 | -1.33 | -47.00% | 3 | 185 | 67.46% |
| GOOG201030P01412500 | 2020-10-28 10:39AM EDT | 1,412.50 | 5.50 | 0.50 | 1.15 | 0.00 | - | 2 | 6 | 66.41% |
| GOOG201030P01415000 | 2020-10-29 10:12AM EDT | 1,415.00 | 1.15 | 0.65 | 1.25 | -2.67 | -69.90% | 5 | 28 | 66.94% |
| GOOG201030P01417500 | 2020-10-28 2:23PM EDT | 1,417.50 | 3.85 | 0.60 | 1.35 | 0.00 | - | 3 | 2 | 66.19% |
| GOOG201030P01420000 | 2020-10-29 10:44AM EDT | 1,420.00 | 1.18 | 0.95 | 1.50 | -3.19 | -73.00% | 5 | 236 | 67.87% |
| GOOG201030P01422500 | 2020-10-28 3:57PM EDT | 1,422.50 | 3.50 | 0.90 | 1.55 | -1.80 | -33.96% | 1 | 24 | 66.75% |
| GOOG201030P01425000 | 2020-10-28 3:56PM EDT | 1,425.00 | 1.72 | 0.80 | 1.70 | -3.71 | -68.32% | 14 | 75 | 65.89% |
| GOOG201030P01427500 | 2020-10-29 10:12AM EDT | 1,427.50 | 2.00 | 1.15 | 1.85 | -3.10 | -60.78% | 3 | 55 | 67.13% |
| GOOG201030P01430000 | 2020-10-29 10:27AM EDT | 1,430.00 | 1.41 | 1.10 | 1.95 | -4.82 | -77.37% | 25 | 104 | 66.19% |
| GOOG201030P01432500 | 2020-10-28 3:57PM EDT | 1,432.50 | 2.07 | 1.20 | 2.15 | -4.83 | -70.00% | 11 | 43 | 66.31% |
| GOOG201030P01435000 | 2020-10-29 9:58AM EDT | 1,435.00 | 2.10 | 1.60 | 2.35 | -5.10 | -70.83% | 21 | 42 | 67.47% |
| GOOG201030P01437500 | 2020-10-28 3:22PM EDT | 1,437.50 | 3.60 | 1.75 | 2.50 | -3.00 | -45.45% | 1 | 26 | 67.36% |
| GOOG201030P01440000 | 2020-10-29 10:44AM EDT | 1,440.00 | 2.27 | 1.75 | 2.80 | -5.93 | -72.32% | 24 | 129 | 67.16% |
| GOOG201030P01442500 | 2020-10-28 3:50PM EDT | 1,442.50 | 7.50 | 1.85 | 2.95 | 0.00 | - | 11 | 12 | 66.76% |
| GOOG201030P01445000 | 2020-10-28 3:53PM EDT | 1,445.00 | 7.65 | 1.95 | 3.10 | 0.00 | - | 10 | 19 | 66.31% |
| GOOG201030P01447500 | 2020-10-28 3:50PM EDT | 1,447.50 | 8.93 | 2.30 | 3.40 | 0.00 | - | 21 | 35 | 67.00% |
| GOOG201030P01450000 | 2020-10-29 10:44AM EDT | 1,450.00 | 3.10 | 2.40 | 3.60 | -7.20 | -69.90% | 64 | 188 | 66.58% |
| GOOG201030P01452500 | 2020-10-29 9:40AM EDT | 1,452.50 | 4.04 | 3.00 | 3.80 | -3.78 | -48.34% | 11 | 58 | 67.44% |
| GOOG201030P01455000 | 2020-10-29 10:45AM EDT | 1,455.00 | 3.55 | 3.40 | 4.10 | -6.65 | -65.20% | 28 | 79 | 67.90% |
| GOOG201030P01457500 | 2020-10-28 3:56PM EDT | 1,457.50 | 9.45 | 3.40 | 4.50 | -3.25 | -25.59% | 2 | 37 | 67.51% |
| GOOG201030P01460000 | 2020-10-29 10:45AM EDT | 1,460.00 | 4.20 | 3.60 | 4.80 | -9.20 | -68.66% | 33 | 110 | 67.31% |
| GOOG201030P01462500 | 2020-10-28 3:48PM EDT | 1,462.50 | 12.21 | 4.20 | 5.20 | 0.00 | - | 14 | 25 | 68.16% |
| GOOG201030P01465000 | 2020-10-29 9:49AM EDT | 1,465.00 | 7.94 | 4.30 | 5.50 | -6.64 | -45.54% | 2 | 89 | 67.59% |
| GOOG201030P01467500 | 2020-10-28 3:00PM EDT | 1,467.50 | 9.15 | 4.80 | 6.20 | -3.09 | -25.25% | 5 | 28 | 68.62% |
| GOOG201030P01470000 | 2020-10-29 10:04AM EDT | 1,470.00 | 5.95 | 5.50 | 6.40 | -10.10 | -62.93% | 55 | 91 | 68.90% |
| GOOG201030P01472500 | 2020-10-29 9:40AM EDT | 1,472.50 | 12.50 | 5.60 | 6.80 | -1.00 | -7.41% | 1 | 33 | 68.35% |
| GOOG201030P01475000 | 2020-10-29 10:18AM EDT | 1,475.00 | 8.02 | 6.50 | 7.30 | -7.39 | -47.96% | 6 | 200 | 69.37% |
| GOOG201030P01477500 | 2020-10-29 9:45AM EDT | 1,477.50 | 13.60 | 6.60 | 7.80 | -5.30 | -28.04% | 1 | 4 | 68.87% |
| GOOG201030P01480000 | 2020-10-29 9:45AM EDT | 1,480.00 | 14.33 | 7.20 | 8.50 | -0.59 | -3.95% | 1 | 135 | 69.51% |
| GOOG201030P01482500 | 2020-10-29 10:05AM EDT | 1,482.50 | 9.30 | 7.60 | 8.90 | -8.75 | -48.48% | 11 | 40 | 69.21% |
| GOOG201030P01485000 | 2020-10-29 9:58AM EDT | 1,485.00 | 10.40 | 8.30 | 9.80 | -7.78 | -42.79% | 4 | 91 | 70.12% |
| GOOG201030P01487500 | 2020-10-29 10:40AM EDT | 1,487.50 | 10.11 | 9.00 | 10.20 | -11.79 | -53.84% | 11 | 76 | 70.15% |
| GOOG201030P01490000 | 2020-10-28 3:28PM EDT | 1,490.00 | 23.43 | 9.40 | 10.70 | 0.00 | - | 72 | 262 | 69.81% |
| GOOG201030P01492500 | 2020-10-29 10:40AM EDT | 1,492.50 | 11.38 | 10.00 | 11.80 | -11.72 | -50.74% | 27 | 55 | 70.56% |
| GOOG201030P01495000 | 2020-10-29 10:29AM EDT | 1,495.00 | 11.52 | 10.70 | 12.10 | -14.48 | -55.69% | 21 | 154 | 70.23% |
| GOOG201030P01497500 | 2020-10-28 1:35PM EDT | 1,497.50 | 22.50 | 11.80 | 12.80 | 0.00 | - | 14 | 38 | 70.94% |
| GOOG201030P01500000 | 2020-10-29 10:45AM EDT | 1,500.00 | 12.90 | 13.10 | 13.40 | -14.59 | -53.07% | 60 | 387 | 71.68% |
| GOOG201030P01502500 | 2020-10-29 10:43AM EDT | 1,502.50 | 14.00 | 13.00 | 15.00 | -16.00 | -53.33% | 2 | 55 | 71.80% |
| GOOG201030P01505000 | 2020-10-29 9:58AM EDT | 1,505.00 | 16.05 | 13.70 | 15.20 | -13.85 | -46.32% | 3 | 55 | 71.06% |
| GOOG201030P01507500 | 2020-10-28 3:43PM EDT | 1,507.50 | 26.24 | 15.00 | 16.00 | 0.00 | - | 20 | 26 | 71.81% |
| GOOG201030P01510000 | 2020-10-28 3:41PM EDT | 1,510.00 | 19.71 | 15.80 | 16.90 | -12.72 | -39.22% | 1 | 66 | 71.97% |
| GOOG201030P01515000 | 2020-10-29 9:44AM EDT | 1,515.00 | 28.80 | 17.50 | 19.50 | -6.29 | -17.93% | 2 | 58 | 73.14% |
| GOOG201030P01520000 | 2020-10-29 10:22AM EDT | 1,520.00 | 20.26 | 19.90 | 21.30 | -17.42 | -46.23% | 18 | 127 | 73.88% |
| GOOG201030P01525000 | 2020-10-29 10:14AM EDT | 1,525.00 | 23.00 | 21.00 | 23.40 | -17.50 | -43.21% | 29 | 81 | 73.16% |
| GOOG201030P01530000 | 2020-10-29 10:44AM EDT | 1,530.00 | 23.40 | 22.90 | 25.20 | -19.26 | -45.15% | 10 | 179 | 72.78% |
| GOOG201030P01535000 | 2020-10-29 10:16AM EDT | 1,535.00 | 27.90 | 24.90 | 26.70 | -18.10 | -39.35% | 5 | 46 | 71.92% |
| GOOG201030P01540000 | 2020-10-29 10:28AM EDT | 1,540.00 | 29.50 | 27.60 | 28.60 | -12.40 | -29.59% | 51 | 98 | 72.03% |
| GOOG201030P01545000 | 2020-10-29 10:36AM EDT | 1,545.00 | 33.00 | 29.70 | 31.30 | -7.57 | -18.66% | 20 | 204 | 72.09% |
| GOOG201030P01550000 | 2020-10-29 10:42AM EDT | 1,550.00 | 34.20 | 32.00 | 34.60 | -17.41 | -33.73% | 30 | 392 | 72.76% |
| GOOG201030P01555000 | 2020-10-29 10:45AM EDT | 1,555.00 | 35.00 | 35.00 | 36.50 | -23.00 | -39.66% | 6 | 64 | 72.40% |
| GOOG201030P01560000 | 2020-10-28 3:47PM EDT | 1,560.00 | 38.00 | 37.20 | 38.60 | -17.94 | -32.07% | 2 | 180 | 71.12% |
| GOOG201030P01565000 | 2020-10-29 10:46AM EDT | 1,565.00 | 40.90 | 40.20 | 41.60 | -16.50 | -28.75% | 13 | 37 | 71.45% |
| GOOG201030P01570000 | 2020-10-28 12:31PM EDT | 1,570.00 | 44.20 | 41.80 | 43.90 | -17.57 | -28.44% | 2 | 63 | 69.16% |
| GOOG201030P01575000 | 2020-10-28 3:41PM EDT | 1,575.00 | 46.10 | 44.60 | 46.90 | -17.70 | -27.74% | 8 | 169 | 68.70% |
| GOOG201030P01580000 | 2020-10-29 10:36AM EDT | 1,580.00 | 51.11 | 47.20 | 49.20 | -21.39 | -29.50% | 11 | 427 | 66.89% |
| GOOG201030P01585000 | 2020-10-29 10:42AM EDT | 1,585.00 | 53.00 | 50.20 | 52.80 | -14.25 | -21.19% | 2 | 47 | 66.76% |
| GOOG201030P01590000 | 2020-10-29 10:42AM EDT | 1,590.00 | 56.11 | 54.00 | 55.80 | -26.20 | -31.83% | 2 | 165 | 66.58% |
| GOOG201030P01595000 | 2020-10-28 11:02AM EDT | 1,595.00 | 86.80 | 56.50 | 58.70 | 0.00 | - | 2 | 25 | 64.31% |
| GOOG201030P01600000 | 2020-10-29 10:36AM EDT | 1,600.00 | 63.83 | 59.30 | 62.20 | -20.17 | -24.01% | 2 | 272 | 62.77% |
| GOOG201030P01605000 | 2020-10-29 9:59AM EDT | 1,605.00 | 69.40 | 63.40 | 65.60 | -12.86 | -15.63% | 1 | 21 | 62.48% |
| GOOG201030P01610000 | 2020-10-28 3:26PM EDT | 1,610.00 | 86.49 | 66.10 | 69.50 | 0.00 | - | 9 | 36 | 60.49% |
| GOOG201030P01615000 | 2020-10-29 9:36AM EDT | 1,615.00 | 85.59 | 69.70 | 74.70 | -13.05 | -13.23% | 1 | 16 | 61.50% |
| GOOG201030P01620000 | 2020-10-28 10:44AM EDT | 1,620.00 | 92.00 | 74.40 | 77.70 | -10.75 | -10.46% | 1 | 45 | 60.44% |
| GOOG201030P01625000 | 2020-10-27 1:04PM EDT | 1,625.00 | 57.34 | 77.10 | 80.30 | 0.00 | - | 5 | 38 | 54.04% |
| GOOG201030P01630000 | 2020-10-28 2:15PM EDT | 1,630.00 | 111.83 | 81.70 | 84.70 | 0.00 | - | 5 | 33 | 54.22% |
| GOOG201030P01635000 | 2020-10-28 3:55PM EDT | 1,635.00 | 120.51 | 85.80 | 89.60 | 0.00 | - | 2 | 42 | 54.09% |
| GOOG201030P01640000 | 2020-10-28 11:01AM EDT | 1,640.00 | 114.80 | 90.50 | 92.70 | 0.00 | - | 2 | 29 | 56.35% |
| GOOG201030P01645000 | 2020-10-26 12:05PM EDT | 1,645.00 | 67.60 | 94.30 | 96.30 | 0.00 | - | 6 | 7 | 49.61% |
| GOOG201030P01650000 | 2020-10-27 3:44PM EDT | 1,650.00 | 64.00 | 98.60 | 100.90 | 0.00 | - | 20 | 531 | 48.04% |
| GOOG201030P01655000 | 2020-10-23 3:56PM EDT | 1,655.00 | 51.60 | 102.90 | 105.00 | 0.00 | - | 29 | 30 | 25.00% |
| GOOG201030P01660000 | 2020-10-28 12:23PM EDT | 1,660.00 | 132.40 | 107.40 | 111.00 | 0.00 | - | 3 | 9 | 52.78% |
| GOOG201030P01670000 | 2020-10-22 11:09AM EDT | 1,670.00 | 69.20 | 117.40 | 120.50 | 0.00 | - | 5 | 7 | 50.24% |
| GOOG201030P01680000 | 2020-10-26 12:28PM EDT | 1,680.00 | 93.21 | 125.20 | 128.30 | 0.00 | - | 6 | 5 | 0.00% |
| GOOG201030P01690000 | 2020-10-27 3:37PM EDT | 1,690.00 | 155.70 | 133.40 | 138.00 | -5.10 | -3.17% | 1 | 7 | 0.00% |
| GOOG201030P01700000 | 2020-10-29 10:22AM EDT | 1,700.00 | 146.00 | 145.60 | 147.30 | -24.00 | -14.12% | 5 | 13 | 0.00% |
| GOOG201030P01710000 | 2020-10-27 3:32PM EDT | 1,710.00 | 181.80 | 154.20 | 156.90 | 0.00 | - | 3 | 13 | 0.00% |
| GOOG201030P01720000 | 2020-10-21 9:45AM EDT | 1,720.00 | 191.90 | 166.00 | 169.10 | +52.30 | +37.46% | 1 | 2 | 0.00% |
| GOOG201030P01730000 | 2020-10-26 10:31AM EDT | 1,730.00 | 206.00 | 172.80 | 176.90 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG201030P01740000 | 2020-10-22 9:37AM EDT | 1,740.00 | 139.20 | 183.30 | 185.70 | 0.00 | - | 3 | 5 | 0.00% |
| GOOG201030P01750000 | 2020-10-28 11:13AM EDT | 1,750.00 | 212.00 | 193.10 | 196.50 | 0.00 | - | 2 | 11 | 0.00% |
| GOOG201030P01760000 | 2020-10-19 2:30PM EDT | 1,760.00 | 213.50 | 203.80 | 208.00 | +2.80 | +1.33% | 4 | 1 | 0.00% |
| GOOG201030P01770000 | 2020-10-23 10:07AM EDT | 1,770.00 | 143.40 | 214.50 | 219.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG201030P01780000 | 2020-10-21 9:55AM EDT | 1,780.00 | 174.60 | 222.30 | 224.90 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG201030P01790000 | 2020-10-23 1:30PM EDT | 1,790.00 | 160.80 | 233.90 | 237.60 | 0.00 | - | 3 | 12 | 0.00% |
| GOOG201030P01800000 | 2020-10-23 10:37AM EDT | 1,800.00 | 166.90 | 241.80 | 247.20 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG201030P01810000 | 2020-10-28 12:46PM EDT | 1,810.00 | 280.10 | 252.10 | 255.30 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG201030P01820000 | 2020-10-23 10:37AM EDT | 1,820.00 | 199.50 | 265.00 | 267.50 | 0.00 | - | 4 | 16 | 0.00% |
| GOOG201030P01830000 | 2020-10-22 2:02PM EDT | 1,830.00 | 215.70 | 271.90 | 276.60 | 0.00 | - | 3 | 9 | 0.00% |
| GOOG201030P01840000 | 2020-10-26 11:56AM EDT | 1,840.00 | 236.80 | 284.90 | 288.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG201030P01850000 | 2020-10-22 11:41AM EDT | 1,850.00 | 247.10 | 293.80 | 296.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG201030P01860000 | 2020-10-23 2:05PM EDT | 1,860.00 | 226.30 | 302.90 | 307.60 | 0.00 | - | 11 | 1 | 0.00% |
| GOOG201030P01870000 | 2020-10-23 2:29PM EDT | 1,870.00 | 235.70 | 313.20 | 315.90 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG201030P01880000 | 2020-10-23 2:24PM EDT | 1,880.00 | 246.40 | 322.20 | 326.90 | 0.00 | - | 3 | 1 | 0.00% |
| GOOG201030P01890000 | 2020-10-23 2:39PM EDT | 1,890.00 | 301.90 | 332.60 | 337.60 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG201030P01900000 | 2020-10-23 3:36PM EDT | 1,900.00 | 270.10 | 344.10 | 345.80 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG201030P01910000 | 2020-10-26 11:54AM EDT | 1,910.00 | 305.80 | 352.10 | 355.80 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG201030P01930000 | 2020-10-26 9:58AM EDT | 1,930.00 | 297.50 | 373.70 | 377.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG201030P01940000 | 2020-10-23 3:54PM EDT | 1,940.00 | 305.00 | 383.00 | 388.10 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG201030P01950000 | 2020-10-26 3:22PM EDT | 1,950.00 | 365.20 | 393.10 | 395.90 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG201030P01960000 | 2020-10-23 10:04AM EDT | 1,960.00 | 331.30 | 399.70 | 407.50 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG201030P01970000 | 2020-10-22 11:09AM EDT | 1,970.00 | 373.80 | 411.90 | 417.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG201030P01990000 | 2020-10-19 12:13AM EDT | 1,990.00 | 404.60 | 430.20 | 436.10 | 0.00 | - | - | 0 | 0.00% |
| GOOG201030P02000000 | 2020-10-20 3:42PM EDT | 2,000.00 | 435.70 | 443.10 | 446.10 | 0.00 | - | - | 0 | 0.00% |
| GOOG201030P02010000 | 2020-10-19 10:40AM EDT | 2,010.00 | 458.80 | 451.20 | 457.40 | 0.00 | - | - | 0 | 0.00% |
| GOOG201030P02030000 | 2020-10-21 9:34AM EDT | 2,030.00 | 445.30 | 472.40 | 475.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG201030P02050000 | 2020-10-21 12:09PM EDT | 2,050.00 | 449.70 | 491.80 | 498.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG201030P02060000 | 2020-10-19 12:13AM EDT | 2,060.00 | 494.00 | 502.80 | 505.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG201030P02070000 | 2020-10-21 1:42PM EDT | 2,070.00 | 471.50 | 512.40 | 516.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG201030P02080000 | 2020-10-22 9:46AM EDT | 2,080.00 | 540.50 | 522.80 | 525.10 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG201030P02090000 | 2020-10-26 2:29PM EDT | 2,090.00 | 506.00 | 532.80 | 537.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG201030P02100000 | 2020-10-06 2:52PM EDT | 2,100.00 | 633.70 | 542.10 | 546.30 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
