U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,736.19-3.99 (-0.23%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210122C011000002021-01-07 9:49AM EST1,100.00665.70631.00640.500.00-45211.18%
GOOG210122C011700002021-01-11 9:39AM EST1,170.00611.40566.00576.000.00--1190.09%
GOOG210122C011800002021-01-11 9:39AM EST1,180.00601.30556.00566.000.00--1186.58%
GOOG210122C011900002021-01-08 9:45AM EST1,190.00606.00541.50551.000.00-10106.06%
GOOG210122C012000002021-01-08 9:45AM EST1,200.00595.90531.00540.500.00-20176.05%
GOOG210122C012100002021-01-07 10:35AM EST1,210.00557.00521.50531.000.00--0101.56%
GOOG210122C012200002021-01-12 10:14AM EST1,220.00534.08516.00526.000.00-11172.82%
GOOG210122C013400002021-01-07 10:21AM EST1,340.00432.70391.50401.500.00--088.28%
GOOG210122C013800002021-01-08 12:42PM EST1,380.00405.90351.50361.500.00-1279.20%
GOOG210122C013900002021-01-08 3:10PM EST1,390.00406.80341.50351.500.00-1076.95%
GOOG210122C014000002020-12-28 2:37PM EST1,400.00380.50331.50341.500.00--474.71%
GOOG210122C014100002020-12-28 11:22AM EST1,410.00360.60321.50331.500.00--472.51%
GOOG210122C014500002021-01-15 2:20PM EST1,450.00299.77281.50290.40+4.02+1.36%1196.48%
GOOG210122C014800002020-12-17 12:07PM EST1,480.00284.75251.50261.000.00--090.16%
GOOG210122C015000002021-01-13 10:55AM EST1,500.00263.50237.10246.500.00-101087.19%
GOOG210122C015200002021-01-15 2:16PM EST1,520.00220.96213.20220.40-6.88-3.02%9853.39%
GOOG210122C015300002021-01-15 3:50PM EST1,530.00211.71203.40210.00-23.59-10.03%2871.13%
GOOG210122C015400002021-01-12 12:00PM EST1,540.00204.70196.50206.500.00-1173.79%
GOOG210122C015500002021-01-15 1:47PM EST1,550.00201.50183.90190.10-36.84-15.46%3165.70%
GOOG210122C015600002020-12-16 10:30AM EST1,560.00215.10170.30174.600.00--30.00%
GOOG210122C015700002021-01-08 2:15PM EST1,570.00172.04162.50172.00-52.66-23.44%1066.11%
GOOG210122C015800002021-01-07 10:37AM EST1,580.00165.20152.00161.000.00-2059.92%
GOOG210122C015900002021-01-12 11:59AM EST1,590.00155.30142.50152.000.00-1059.83%
GOOG210122C016000002021-01-15 2:09PM EST1,600.00151.20134.30140.40-1.60-1.05%11651.97%
GOOG210122C016100002021-01-08 3:45PM EST1,610.00157.40123.00133.000.00-1056.06%
GOOG210122C016200002021-01-13 3:03PM EST1,620.00133.30113.00123.000.00-1052.77%
GOOG210122C016300002021-01-15 9:50AM EST1,630.00119.00103.50113.00-7.50-5.93%1449.45%
GOOG210122C016400002021-01-15 3:47PM EST1,640.00104.9094.00103.50-39.00-27.10%7347.21%
GOOG210122C016500002021-01-15 3:47PM EST1,650.0096.9086.7093.30-19.70-16.90%6743.36%
GOOG210122C016600002021-01-13 12:53PM EST1,660.00104.7076.4084.900.00-2542.99%
GOOG210122C016650002021-01-14 1:49PM EST1,665.0090.2071.9080.000.00-1041.36%
GOOG210122C016700002021-01-14 2:32PM EST1,670.0083.0067.4074.400.00-1538.43%
GOOG210122C016750002021-01-14 12:55PM EST1,675.0075.7963.1071.500.00-2040.22%
GOOG210122C016800002021-01-15 2:42PM EST1,680.0074.3058.7066.50-13.13-15.02%12438.28%
GOOG210122C016900002021-01-14 1:46PM EST1,690.0049.0051.5057.00-17.70-26.54%2935.09%
GOOG210122C016950002021-01-15 9:39AM EST1,695.0065.6848.0053.70+3.61+5.82%1835.57%
GOOG210122C017000002021-01-15 3:54PM EST1,700.0046.1045.1047.80-8.00-14.79%533132.11%
GOOG210122C017050002021-01-15 12:45PM EST1,705.0051.8739.9045.50-6.73-11.48%12033.73%
GOOG210122C017075002021-01-12 3:31PM EST1,707.5052.9039.0042.80-2.10-3.82%1032.31%
GOOG210122C017100002021-01-12 1:23PM EST1,710.0044.9537.2042.60-6.85-13.22%11534.24%
GOOG210122C017125002021-01-14 3:22PM EST1,712.5045.0035.1039.000.00-3031.57%
GOOG210122C017150002021-01-12 1:04PM EST1,715.0047.1034.8036.60+2.01+4.46%31430.49%
GOOG210122C017175002021-01-12 1:53PM EST1,717.5051.7040.2043.800.00-1741.71%
GOOG210122C017200002021-01-15 2:54PM EST1,720.0040.9029.2033.60-13.20-24.40%1212530.57%
GOOG210122C017225002021-01-15 1:56PM EST1,722.5042.2030.1031.60+0.40+0.96%4029.90%
GOOG210122C017250002021-01-15 3:54PM EST1,725.0032.0028.5030.10-8.40-20.79%51929.82%
GOOG210122C017275002021-01-15 1:27PM EST1,727.5037.5026.8028.60-0.10-0.27%61629.69%
GOOG210122C017300002021-01-15 3:51PM EST1,730.0028.5225.5027.10-8.68-23.33%273129.51%
GOOG210122C017325002021-01-15 3:48PM EST1,732.5028.9624.3025.70-2.04-6.58%81429.40%
GOOG210122C017350002021-01-15 11:35AM EST1,735.0027.6023.0024.30-2.90-9.51%93129.25%
GOOG210122C017375002021-01-15 3:29PM EST1,737.5025.6021.5023.00-3.60-12.33%7029.16%
GOOG210122C017400002021-01-15 3:59PM EST1,740.0021.4021.2021.70-7.60-26.21%633629.03%
GOOG210122C017425002021-01-15 1:49PM EST1,742.5028.5819.2020.50-1.22-4.09%34028.96%
GOOG210122C017450002021-01-15 3:53PM EST1,745.0020.4018.1019.30-4.70-18.73%622028.84%
GOOG210122C017475002021-01-15 3:21PM EST1,747.5022.9516.9018.20-2.45-9.65%37028.80%
GOOG210122C017500002021-01-15 3:52PM EST1,750.0016.5015.9017.10-6.00-26.67%6679728.70%
GOOG210122C017525002021-01-15 3:19PM EST1,752.5021.0015.0016.10-4.30-17.00%223128.68%
GOOG210122C017550002021-01-15 3:52PM EST1,755.0014.7014.0015.20-8.40-36.36%211428.73%
GOOG210122C017575002021-01-15 3:46PM EST1,757.5016.0013.2014.20-6.90-30.13%31328.59%
GOOG210122C017600002021-01-15 3:37PM EST1,760.0012.7012.3013.30-5.37-29.72%3618028.54%
GOOG210122C017625002021-01-15 3:05PM EST1,762.5016.1011.5012.50-0.65-3.88%154928.57%
GOOG210122C017650002021-01-15 3:57PM EST1,765.0011.1010.7011.70-8.50-43.37%123028.54%
GOOG210122C017675002021-01-15 3:55PM EST1,767.5010.7410.0011.00-4.26-28.40%81628.60%
GOOG210122C017700002021-01-15 3:58PM EST1,770.009.809.3010.30-6.47-39.77%64518028.62%
GOOG210122C017725002021-01-15 2:55PM EST1,772.5012.678.709.60-7.73-37.89%191728.58%
GOOG210122C017750002021-01-15 3:56PM EST1,775.008.648.109.10-6.36-42.40%3114828.79%
GOOG210122C017775002021-01-13 3:28PM EST1,777.5011.307.408.50-4.89-30.20%2728.81%
GOOG210122C017800002021-01-15 3:51PM EST1,780.008.377.107.90-2.63-23.91%5418028.77%
GOOG210122C017825002021-01-15 1:25PM EST1,782.5010.706.307.40-1.11-9.40%31928.85%
GOOG210122C017850002021-01-15 3:59PM EST1,785.006.405.906.80-3.31-34.09%632928.71%
GOOG210122C017875002021-01-15 3:59PM EST1,787.506.005.706.40-2.75-31.43%175728.86%
GOOG210122C017900002021-01-15 3:51PM EST1,790.006.235.205.80-4.80-43.52%204928.60%
GOOG210122C017925002021-01-15 3:53PM EST1,792.505.874.805.60-10.71-64.60%52029.04%
GOOG210122C017950002021-01-15 1:33PM EST1,795.005.534.505.10-1.97-26.27%228228.86%
GOOG210122C017975002021-01-15 12:42PM EST1,797.507.004.104.90-1.70-19.54%3029.23%
GOOG210122C018000002021-01-15 3:58PM EST1,800.004.103.804.50-2.54-38.25%16856329.16%
GOOG210122C018025002021-01-15 3:56PM EST1,802.503.903.404.30-6.30-61.76%6029.47%
GOOG210122C018050002021-01-15 3:05PM EST1,805.003.503.303.90-3.30-48.53%5513729.30%
GOOG210122C018075002021-01-15 1:23PM EST1,807.505.803.003.60-2.96-33.79%13829.31%
GOOG210122C018100002021-01-15 3:54PM EST1,810.003.152.903.40-2.50-44.25%3717529.52%
GOOG210122C018125002021-01-15 12:01PM EST1,812.503.752.503.10-2.75-42.31%12129.43%
GOOG210122C018150002021-01-15 2:51PM EST1,815.003.292.402.95-1.22-27.05%646929.70%
GOOG210122C018175002021-01-15 1:23PM EST1,817.504.302.202.70-0.60-12.24%34829.66%
GOOG210122C018200002021-01-15 2:51PM EST1,820.003.402.002.55-0.90-20.93%12312629.87%
GOOG210122C018225002021-01-15 3:35PM EST1,822.502.801.752.40-2.60-48.15%2030.05%
GOOG210122C018250002021-01-15 2:45PM EST1,825.002.401.702.20-0.40-14.29%558530.04%
GOOG210122C018275002021-01-12 3:41PM EST1,827.502.101.552.10-4.70-69.12%13430.32%
GOOG210122C018300002021-01-15 2:51PM EST1,830.002.251.451.90-0.91-28.80%8612830.22%
GOOG210122C018325002021-01-13 1:09PM EST1,832.505.601.301.750.00-7030.26%
GOOG210122C018350002021-01-15 2:08PM EST1,835.002.621.201.65-0.56-17.61%136130.45%
GOOG210122C018375002021-01-15 2:28PM EST1,837.502.101.101.55-3.29-61.04%32430.62%
GOOG210122C018400002021-01-15 2:50PM EST1,840.001.781.051.40-1.02-36.43%274330.54%
GOOG210122C018425002021-01-14 1:11PM EST1,842.501.670.951.35-0.93-35.77%111230.87%
GOOG210122C018450002021-01-15 2:45PM EST1,845.001.690.901.25-0.66-28.09%222030.95%
GOOG210122C018475002021-01-14 2:57PM EST1,847.501.630.251.20-0.57-25.91%1031.24%
GOOG210122C018500002021-01-15 3:19PM EST1,850.001.100.751.10-0.90-45.00%39514831.26%
GOOG210122C018525002021-01-15 2:12PM EST1,852.501.430.601.05-0.47-24.74%31931.52%
GOOG210122C018550002021-01-15 3:39PM EST1,855.001.090.100.95-0.32-22.70%23931.47%
GOOG210122C018575002021-01-14 1:37PM EST1,857.501.750.550.900.00-106431.68%
GOOG210122C018600002021-01-15 3:43PM EST1,860.001.000.550.85-0.50-33.33%4610031.87%
GOOG210122C018650002021-01-15 3:54PM EST1,865.000.800.450.75-2.00-71.43%72232.19%
GOOG210122C018700002021-01-15 3:54PM EST1,870.000.700.400.70-0.50-41.67%84532.80%
GOOG210122C018750002021-01-14 10:11AM EST1,875.000.550.000.60-0.60-52.17%65932.96%
GOOG210122C018800002021-01-15 12:27PM EST1,880.000.650.250.60-0.40-38.10%348933.91%
GOOG210122C018850002021-01-11 3:22PM EST1,885.000.650.000.85-2.25-77.59%11736.87%
GOOG210122C018900002021-01-15 11:58AM EST1,890.000.520.150.70-1.08-67.50%2003836.67%
GOOG210122C018950002021-01-13 9:31AM EST1,895.000.550.000.95-0.65-54.17%15139.55%
GOOG210122C019000002021-01-15 3:42PM EST1,900.000.420.050.60-0.08-16.00%22412137.65%
GOOG210122C019100002021-01-14 12:29PM EST1,910.000.350.000.550.00-283938.98%
GOOG210122C019200002021-01-15 3:38PM EST1,920.000.320.000.50-0.18-36.00%35840.21%
GOOG210122C019300002021-01-11 11:10AM EST1,930.000.900.000.850.00-12545.45%
GOOG210122C019400002021-01-15 12:44PM EST1,940.000.200.000.45-0.64-76.19%112343.07%
GOOG210122C019500002021-01-11 1:00PM EST1,950.000.490.000.550.00-139446.05%
GOOG210122C019600002021-01-08 2:31PM EST1,960.000.420.000.550.00-137947.75%
GOOG210122C019700002020-12-28 12:20PM EST1,970.001.100.000.500.00-2848.83%
GOOG210122C019800002021-01-08 3:14PM EST1,980.001.050.000.750.00-363653.47%
GOOG210122C019900002021-01-11 10:54AM EST1,990.000.800.000.700.00-21554.64%
GOOG210122C020000002021-01-15 10:26AM EST2,000.000.290.000.45+0.16+123.08%16853.03%
GOOG210122C020100002021-01-04 11:13AM EST2,010.000.780.000.700.00-1352.93%
GOOG210122C020200002020-12-16 10:48AM EST2,020.003.870.000.450.00-105051.66%
GOOG210122C020300002021-01-08 10:08AM EST2,030.000.150.000.600.00-2054.98%
GOOG210122C020500002020-12-22 2:31PM EST2,050.001.500.000.600.00-12157.96%
GOOG210122C020700002021-01-11 2:28PM EST2,070.000.500.000.500.00--2559.67%
GOOG210122C020800002021-01-14 9:41AM EST2,080.000.300.000.05-0.09-23.08%21052.15%
GOOG210122C021000002020-12-09 10:29AM EST2,100.005.400.000.650.00-3365.87%
GOOG210122C021200002020-12-14 12:09PM EST2,120.001.960.000.500.00--266.70%
GOOG210122C021400002020-12-18 6:21PM EST2,140.001.830.000.700.00--1072.12%
GOOG210122C021600002020-12-31 9:49AM EST2,160.000.550.000.700.00-2474.90%
GOOG210122C021800002020-12-18 2:27PM EST2,180.001.000.000.700.00-2477.69%
GOOG210122C022000002020-12-08 11:47AM EST2,200.001.980.000.550.00--6878.27%
GOOG210122C022300002021-01-12 9:54AM EST2,230.000.050.000.700.00-203484.38%
GOOG210122C022400002020-12-17 3:55PM EST2,240.000.500.000.700.00--385.69%
GOOG210122C022500002020-12-08 11:51AM EST2,250.001.85-0.500.00--1090.67%
GOOG210122C023500002020-12-29 12:14PM EST2,350.000.250.000.700.00--1099.66%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210122P011600002021-01-11 10:06AM EST1,160.000.050.000.350.00--1124.51%
GOOG210122P012000002021-01-15 2:33PM EST1,200.000.050.000.200.00-258108.98%
GOOG210122P012100002020-12-28 11:30AM EST1,210.000.350.000.550.00-13117.77%
GOOG210122P012600002020-12-18 1:47PM EST1,260.001.000.000.550.00-1010105.71%
GOOG210122P012800002021-01-13 2:58PM EST1,280.000.250.000.55+0.04+19.05%10100.98%
GOOG210122P013000002021-01-07 2:15PM EST1,300.000.320.000.500.00-1395.31%
GOOG210122P013200002020-12-18 6:20PM EST1,320.001.300.000.550.00--391.70%
GOOG210122P013500002021-01-15 3:48PM EST1,350.000.180.000.350.00-13780.86%
GOOG210122P013700002021-01-04 1:55PM EST1,370.000.950.000.550.00--080.37%
GOOG210122P014000002021-01-13 3:53PM EST1,400.000.340.000.75+0.17+100.00%16776.51%
GOOG210122P014100002021-01-14 11:32AM EST1,410.000.250.050.60+0.15+150.00%33772.95%
GOOG210122P014200002020-12-29 2:27PM EST1,420.001.250.000.750.00-51871.97%
GOOG210122P014400002021-01-12 1:20PM EST1,440.000.600.000.550.00-101065.04%
GOOG210122P014500002021-01-15 12:59PM EST1,450.000.220.000.50-0.53-70.67%33662.21%
GOOG210122P014600002020-12-23 1:42PM EST1,460.003.500.000.600.00-1461.38%
GOOG210122P014700002021-01-06 2:51PM EST1,470.000.650.000.650.00-11559.81%
GOOG210122P014800002020-12-29 11:38AM EST1,480.001.700.050.700.00-26758.69%
GOOG210122P014900002021-01-06 10:18AM EST1,490.001.720.000.750.00-1756.49%
GOOG210122P015000002021-01-13 3:47PM EST1,500.000.350.100.750.00-12455.20%
GOOG210122P015100002021-01-08 11:54AM EST1,510.000.620.000.800.00-2652.59%
GOOG210122P015200002021-01-13 11:45AM EST1,520.000.380.000.80-0.17-30.91%24950.39%
GOOG210122P015300002021-01-13 2:47PM EST1,530.000.400.000.55-0.30-42.86%23350.39%
GOOG210122P015400002021-01-07 12:53PM EST1,540.000.600.050.90+0.10+20.00%21151.87%
GOOG210122P015500002021-01-14 2:57PM EST1,550.000.600.350.70+0.20+50.00%107947.56%
GOOG210122P015600002021-01-15 3:53PM EST1,560.000.470.250.70-0.68-59.13%2263345.24%
GOOG210122P015700002021-01-15 11:58AM EST1,570.000.900.350.80-0.03-3.23%2045943.86%
GOOG210122P015800002021-01-15 3:53PM EST1,580.000.600.400.95-0.40-40.00%311842.71%
GOOG210122P015900002021-01-15 3:49PM EST1,590.000.720.551.00-0.61-45.86%1199840.67%
GOOG210122P016000002021-01-15 3:50PM EST1,600.000.900.701.15-0.68-43.04%2819139.22%
GOOG210122P016100002021-01-15 3:32PM EST1,610.001.200.951.35-0.45-27.27%246337.89%
GOOG210122P016200002021-01-15 3:02PM EST1,620.001.351.251.65-0.69-33.82%4510236.82%
GOOG210122P016300002021-01-15 3:18PM EST1,630.001.721.502.05-0.93-35.09%5813435.85%
GOOG210122P016400002021-01-15 3:41PM EST1,640.001.941.952.50-1.96-50.26%5668434.72%
GOOG210122P016500002021-01-15 3:54PM EST1,650.002.982.553.20-1.69-36.19%46239834.00%
GOOG210122P016600002021-01-15 3:54PM EST1,660.003.753.304.00-2.15-36.44%6518433.06%
GOOG210122P016650002021-01-15 3:54PM EST1,665.004.403.804.50-1.76-28.57%50032.66%
GOOG210122P016700002021-01-15 3:54PM EST1,670.004.854.405.10-1.95-28.68%841,18132.34%
GOOG210122P016750002021-01-15 3:53PM EST1,675.005.104.905.70-2.50-32.89%5521831.88%
GOOG210122P016800002021-01-15 3:54PM EST1,680.006.205.606.50-2.60-29.55%1746231.67%
GOOG210122P016850002021-01-15 3:52PM EST1,685.006.086.407.30-2.34-27.79%21419231.28%
GOOG210122P016900002021-01-15 3:54PM EST1,690.007.867.208.20-2.44-23.69%9212930.92%
GOOG210122P016950002021-01-15 3:39PM EST1,695.007.108.309.40-4.30-37.72%327730.87%
GOOG210122P017000002021-01-15 3:59PM EST1,700.009.709.4010.50-3.50-26.52%20131630.48%
GOOG210122P017050002021-01-15 3:53PM EST1,705.0010.8710.6011.80-1.33-10.90%797930.22%
GOOG210122P017075002021-01-15 2:29PM EST1,707.509.6910.8012.60-5.51-36.25%10030.23%
GOOG210122P017100002021-01-15 3:57PM EST1,710.0012.4012.0013.20-3.80-23.46%139229.91%
GOOG210122P017125002021-01-15 1:51PM EST1,712.5011.2512.7014.00-4.75-29.69%7029.82%
GOOG210122P017150002021-01-15 1:51PM EST1,715.0011.5013.5014.80-3.90-25.32%242829.69%
GOOG210122P017175002021-01-15 1:57PM EST1,717.5011.5014.3015.50-5.90-33.91%112229.37%
GOOG210122P017200002021-01-15 3:58PM EST1,720.0016.3015.2016.50-2.20-11.89%396629.40%
GOOG210122P017225002021-01-15 2:06PM EST1,722.5013.0016.1017.50-16.90-56.52%373229.38%
GOOG210122P017250002021-01-15 3:13PM EST1,725.0017.3717.0018.40-1.18-6.36%6216729.18%
GOOG210122P017275002021-01-13 12:03PM EST1,727.5022.9017.6019.70+5.90+34.71%2029.43%
GOOG210122P017300002021-01-15 3:58PM EST1,730.0019.9319.1020.50-0.37-1.82%4022529.00%
GOOG210122P017325002021-01-15 2:06PM EST1,732.5016.0020.2021.60-10.90-40.52%7428.90%
GOOG210122P017350002021-01-15 3:55PM EST1,735.0022.0521.3022.70-3.35-13.19%4221628.74%
GOOG210122P017375002021-01-15 3:59PM EST1,737.5024.0022.5023.90-3.00-11.11%12728.66%
GOOG210122P017400002021-01-15 3:54PM EST1,740.0023.3223.7025.40-3.08-11.67%6113828.89%
GOOG210122P017425002021-01-15 1:26PM EST1,742.5021.8625.0026.70-2.14-8.92%1120028.83%
GOOG210122P017450002021-01-15 3:28PM EST1,745.0025.9026.2027.80-0.40-1.52%1612628.46%
GOOG210122P017475002021-01-15 3:32PM EST1,747.5025.5027.7029.00-4.70-15.56%20728.16%
GOOG210122P017500002021-01-15 3:59PM EST1,750.0030.2028.9031.20+2.00+7.09%15627329.07%
GOOG210122P017525002021-01-13 3:39PM EST1,752.5033.7328.5032.700.00-51629.05%
GOOG210122P017550002021-01-15 3:26PM EST1,755.0028.1632.1033.40-8.44-23.06%132927.94%
GOOG210122P017575002021-01-15 1:22PM EST1,757.5028.7032.3036.50-2.10-6.82%6029.89%
GOOG210122P017600002021-01-15 3:40PM EST1,760.0030.7435.2037.30-6.16-16.69%93028.80%
GOOG210122P017625002021-01-15 3:15PM EST1,762.5030.5035.2039.90-7.00-18.67%11230.04%
GOOG210122P017650002021-01-15 3:08PM EST1,765.0034.2038.4041.10-5.30-13.42%312529.36%
GOOG210122P017675002021-01-14 1:16PM EST1,767.5037.8038.6043.400.00-1530.13%
GOOG210122P017700002021-01-15 1:44PM EST1,770.0035.0841.9044.10-6.92-16.48%283228.61%
GOOG210122P017725002021-01-15 1:44PM EST1,772.5037.1043.7046.00-9.07-19.64%4728.72%
GOOG210122P017750002021-01-14 2:20PM EST1,775.0041.7244.1049.00+0.42+1.02%21730.43%
GOOG210122P017775002021-01-13 3:16PM EST1,777.5030.1946.1050.800.00-1030.33%
GOOG210122P017800002021-01-15 3:07PM EST1,780.0044.0549.4051.90-1.44-3.17%132429.08%
GOOG210122P017825002021-01-13 3:28PM EST1,782.5046.9051.4053.90-3.70-7.31%3829.16%
GOOG210122P017850002021-01-12 10:05AM EST1,785.0050.0650.7056.80+6.46+14.82%11430.70%
GOOG210122P017900002021-01-15 12:24PM EST1,790.0053.0755.6061.90+0.99+1.90%1832.61%
GOOG210122P017925002021-01-13 3:24PM EST1,792.5054.2057.6062.000.00-1129.21%
GOOG210122P017950002021-01-14 3:32PM EST1,795.0058.2059.2066.400.00-121733.46%
GOOG210122P017975002021-01-08 3:54PM EST1,797.5063.6061.0069.40+35.30+124.73%1935.16%
GOOG210122P018000002021-01-15 1:46PM EST1,800.0056.0464.8068.70-4.60-7.59%36629.98%
GOOG210122P018025002021-01-08 3:54PM EST1,802.5030.5066.1072.800.00-3033.91%
GOOG210122P018050002021-01-14 3:44PM EST1,805.0066.5670.2072.70+2.00+3.10%4029.29%
GOOG210122P018075002021-01-13 2:00PM EST1,807.5059.6071.0077.700.00-1035.28%
GOOG210122P018100002021-01-15 3:44PM EST1,810.0068.8074.1077.80+10.00+17.01%83330.95%
GOOG210122P018150002021-01-14 1:49PM EST1,815.0070.4076.5084.900.00-11536.98%
GOOG210122P018175002021-01-08 3:13PM EST1,817.5085.6578.3087.30+18.65+27.84%1037.52%
GOOG210122P018200002021-01-14 1:49PM EST1,820.0082.1580.6090.00+7.55+10.12%22138.68%
GOOG210122P018225002021-01-08 3:33PM EST1,822.5051.6083.0091.800.00-1037.92%
GOOG210122P018250002021-01-11 10:17AM EST1,825.0072.1185.5094.500.00-2039.08%
GOOG210122P018275002021-01-14 10:14AM EST1,827.5071.9086.3092.00-29.80-29.30%1124.13%
GOOG210122P018300002021-01-12 12:43PM EST1,830.0085.9090.0099.000.00-2039.39%
GOOG210122P018325002021-01-15 10:02AM EST1,832.5089.9092.50101.40+1.70+1.93%1039.86%
GOOG210122P018350002021-01-12 12:43PM EST1,835.0092.8094.80103.80-15.60-14.39%2040.32%
GOOG210122P018375002021-01-12 2:49PM EST1,837.5093.1097.50106.800.00-1042.19%
GOOG210122P018400002021-01-15 3:02PM EST1,840.0093.5699.60109.10+22.59+31.83%10042.41%
GOOG210122P018425002021-01-08 10:03AM EST1,842.5066.80102.00111.500.00-3042.86%
GOOG210122P018450002021-01-15 1:27PM EST1,845.0098.80104.50114.00+1.80+1.86%1043.54%
GOOG210122P018475002021-01-13 12:05PM EST1,847.5097.30107.00116.500.00-1044.22%
GOOG210122P018500002021-01-08 3:26PM EST1,850.00100.40109.50119.000.00-11444.89%
GOOG210122P018525002021-01-15 10:02AM EST1,852.50108.80112.00121.50+6.10+5.94%1045.56%
GOOG210122P018550002021-01-14 10:14AM EST1,855.0096.80114.50124.000.00-2046.23%
GOOG210122P018575002021-01-11 11:50AM EST1,857.5098.60116.50126.500.00-1046.90%
GOOG210122P018600002021-01-08 10:51AM EST1,860.0082.10119.00128.500.00-1046.25%
GOOG210122P018650002021-01-12 12:54PM EST1,865.00131.50124.00133.500.00-3047.54%
GOOG210122P018700002021-01-08 3:54PM EST1,870.00108.00128.80137.100.00-1044.64%
GOOG210122P018750002021-01-13 12:05PM EST1,875.00123.00134.00143.500.00-1050.09%
GOOG210122P018800002021-01-12 3:45PM EST1,880.00135.30138.60148.000.00-1049.88%
GOOG210122P018850002021-01-12 3:45PM EST1,885.00140.10143.60153.000.00-3051.11%
GOOG210122P018900002021-01-12 3:43PM EST1,890.00153.10148.50158.00+7.70+5.30%1052.32%
GOOG210122P018950002021-01-08 3:54PM EST1,895.0096.50154.00163.500.00-6055.05%
GOOG210122P019000002021-01-12 10:39AM EST1,900.00141.20155.00165.000.00-2242.15%
GOOG210122P019100002021-01-08 9:42AM EST1,910.00166.70168.50178.000.00-1057.09%
GOOG210122P019200002021-01-06 3:24PM EST1,920.00193.10178.50188.000.00--059.42%
GOOG210122P019300002021-01-12 2:11PM EST1,930.00185.00188.50198.000.00-6061.72%
GOOG210122P019400002021-01-11 11:27AM EST1,940.00172.60194.00204.00+9.60+5.89%1238.67%
GOOG210122P019500002021-01-15 10:06AM EST1,950.00212.30208.50218.00+29.80+16.33%1066.22%
GOOG210122P019700002021-01-04 1:55PM EST1,970.00221.80228.50238.000.00-1070.62%
GOOG210122P019800002021-01-15 10:04AM EST1,980.00240.20238.50248.00+7.19+3.09%3072.77%
GOOG210122P019900002021-01-15 12:20PM EST1,990.00245.60248.50258.00+2.80+1.15%2074.90%
GOOG210122P020000002021-01-08 9:42AM EST2,000.00223.40258.50268.000.00-1077.01%
GOOG210122P020200002021-01-11 2:08PM EST2,020.00255.10274.90281.400.00-440.00%
GOOG210122P020300002021-01-08 3:10PM EST2,030.00231.00288.50298.500.00-4085.22%
GOOG210122P020400002021-01-08 3:45PM EST2,040.00237.50298.50308.500.00-2087.27%
GOOG210122P020600002021-01-12 11:59AM EST2,060.00318.30318.50328.500.00-3191.32%
GOOG210122P021000002021-01-08 3:10PM EST2,100.00303.80358.50368.000.00-1196.97%
GOOG210122P021800002021-01-12 3:54PM EST2,180.00432.80434.00444.000.00-3072.80%
GOOG210122P022100002021-01-12 3:54PM EST2,210.00462.80464.00474.000.00-3076.66%
GOOG210122P022700002021-01-06 3:08PM EST2,270.00549.40528.50538.500.00--0129.80%
GOOG210122P022800002021-01-08 3:45PM EST2,280.00477.00538.50548.500.00-80131.48%