Singapore markets open in 1 hour 19 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,304.27+26.53 (+1.16%)
At close: 04:00PM EDT
2,307.25 +2.98 (+0.13%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG220708C013400002022-07-05 1:37PM EDT1,340.00910.29954.50972.800.00-11340.23%
GOOG220708C013600002022-06-29 12:06PM EDT1,360.00889.62934.50952.800.00--1332.17%
GOOG220708C014400002022-06-10 9:32AM EDT1,440.00821.00854.80872.800.00--0300.94%
GOOG220708C016000002022-07-05 2:24PM EDT1,600.00656.53694.90713.300.00-11245.57%
GOOG220708C016200002022-06-29 9:32AM EDT1,620.00621.00675.80693.300.00--0144.53%
GOOG220708C018000002022-07-01 11:42AM EDT1,800.00364.70494.50512.900.00-21176.53%
GOOG220708C018600002022-06-30 3:53PM EDT1,860.00324.30435.00453.000.00--1157.84%
GOOG220708C018800002022-06-30 10:14AM EDT1,880.00276.90415.00433.000.00--1151.53%
GOOG220708C019000002022-06-30 2:40PM EDT1,900.00304.70395.00413.000.00-12145.25%
GOOG220708C019500002022-07-01 10:37AM EDT1,950.00212.30345.00363.000.00-68129.66%
GOOG220708C019800002022-07-01 10:12AM EDT1,980.00196.40315.10333.100.00-44120.70%
GOOG220708C020000002022-07-06 2:30PM EDT2,000.00295.00295.10313.10+27.98+10.48%112114.50%
GOOG220708C020300002022-06-17 11:09AM EDT2,030.00148.00265.20283.200.00-21105.52%
GOOG220708C020500002022-07-06 10:08AM EDT2,050.00241.47245.20263.20+42.71+21.49%23299.31%
GOOG220708C020550002022-07-05 9:31AM EDT2,055.0099.00240.20258.200.00-1397.76%
GOOG220708C020600002022-07-05 9:31AM EDT2,060.0095.00235.30253.300.00-1296.49%
GOOG220708C020650002022-07-06 10:08AM EDT2,065.00226.67230.30248.30+118.31+109.18%2294.93%
GOOG220708C020750002022-06-17 11:23AM EDT2,075.00115.50220.30238.300.00-2191.82%
GOOG220708C020850002022-06-17 1:55PM EDT2,085.00128.50210.60228.400.00-4188.96%
GOOG220708C020900002022-07-05 10:14AM EDT2,090.0083.00205.90223.400.00-4387.39%
GOOG220708C020950002022-07-06 9:36AM EDT2,095.00170.50201.50217.50+82.70+94.19%1383.37%
GOOG220708C021000002022-07-06 3:04PM EDT2,100.00210.00197.00211.40+55.00+35.48%813878.71%
GOOG220708C021100002022-07-05 1:43PM EDT2,110.00142.78187.00203.000.00-303680.06%
GOOG220708C021150002022-06-30 10:05AM EDT2,115.0075.30182.00196.800.00--375.29%
GOOG220708C021200002022-07-06 12:35PM EDT2,120.00169.60177.00193.00+57.68+51.54%11576.92%
GOOG220708C021250002022-07-06 12:35PM EDT2,125.00164.80172.00188.00+28.93+21.29%72975.35%
GOOG220708C021300002022-07-06 10:07AM EDT2,130.00155.00167.50182.90+55.00+55.00%14773.52%
GOOG220708C021350002022-07-06 9:37AM EDT2,135.00125.30162.50177.90+59.40+90.14%32071.94%
GOOG220708C021400002022-07-06 9:30AM EDT2,140.00134.40157.50172.90-3.60-2.61%34370.36%
GOOG220708C021450002022-07-06 9:31AM EDT2,145.00132.86152.50167.50+0.61+0.46%12967.80%
GOOG220708C021500002022-07-06 1:03PM EDT2,150.00141.20149.10162.20+8.70+6.57%822665.50%
GOOG220708C021550002022-07-06 9:30AM EDT2,155.00115.90143.00157.60-6.05-4.96%25364.89%
GOOG220708C021600002022-07-06 3:17PM EDT2,160.00161.88138.00154.00+41.83+34.84%46966.47%
GOOG220708C021650002022-07-06 3:31PM EDT2,165.00157.00133.00147.70+40.52+34.79%23061.93%
GOOG220708C021700002022-07-05 3:59PM EDT2,170.00100.00128.90142.60-13.37-11.79%118260.10%
GOOG220708C021750002022-07-06 3:22PM EDT2,175.00151.80123.50138.40+45.10+42.27%25660.25%
GOOG220708C021800002022-07-06 3:52PM EDT2,180.00126.00120.10133.10+21.00+20.00%139857.97%
GOOG220708C021850002022-07-06 9:43AM EDT2,185.0090.00114.00128.90-1.40-1.53%16458.00%
GOOG220708C021900002022-07-05 2:50PM EDT2,190.0080.25109.00124.10-8.63-9.71%14856.73%
GOOG220708C021950002022-07-05 2:43PM EDT2,195.0073.62104.50119.90-10.48-12.46%12456.60%
GOOG220708C022000002022-07-06 3:22PM EDT2,200.00126.90101.30110.90+39.40+45.03%11953246.72%
GOOG220708C022050002022-07-06 9:41AM EDT2,205.0068.7998.00107.40-6.61-8.77%35948.29%
GOOG220708C022100002022-07-06 3:00PM EDT2,210.0094.0095.40101.40+20.17+27.32%5523344.59%
GOOG220708C022150002022-07-06 3:49PM EDT2,215.0095.9088.5097.00+21.90+29.59%35944.17%
GOOG220708C022200002022-07-06 3:38PM EDT2,220.00105.4085.1092.70+36.40+52.75%115543.85%
GOOG220708C022250002022-07-06 2:07PM EDT2,225.0082.2579.5088.00+25.25+44.30%62242.69%
GOOG220708C022300002022-07-06 3:54PM EDT2,230.0076.0076.5083.80+13.60+21.79%715542.38%
GOOG220708C022325002022-07-06 11:16AM EDT2,232.5069.6073.0081.40+25.50+57.82%62241.66%
GOOG220708C022350002022-07-06 3:00PM EDT2,235.0080.8071.0079.00+27.70+52.17%113440.94%
GOOG220708C022375002022-07-06 10:06AM EDT2,237.5060.2068.5077.00+2.20+3.79%41440.87%
GOOG220708C022400002022-07-06 3:57PM EDT2,240.0071.1767.0076.10+15.67+28.23%5925542.55%
GOOG220708C022425002022-07-06 10:02AM EDT2,242.5058.0064.5073.40+13.90+31.52%121541.28%
GOOG220708C022450002022-07-06 3:54PM EDT2,245.0060.4062.5070.50+13.40+28.51%1115939.70%
GOOG220708C022475002022-07-06 3:31PM EDT2,247.5084.3060.2069.00+37.30+79.36%181540.30%
GOOG220708C022500002022-07-06 3:51PM EDT2,250.0063.7759.9066.10+13.77+27.54%891,29238.72%
GOOG220708C022525002022-07-06 2:13PM EDT2,252.5051.8056.5064.40+7.50+16.93%83338.94%
GOOG220708C022550002022-07-06 2:10PM EDT2,255.0046.6054.9063.40+0.70+1.53%113640.14%
GOOG220708C022575002022-07-06 10:38AM EDT2,257.5047.0054.0061.10+8.50+22.08%42139.40%
GOOG220708C022600002022-07-06 3:39PM EDT2,260.0066.9752.2059.00+22.97+52.20%595738.93%
GOOG220708C022625002022-07-06 3:21PM EDT2,262.5071.4650.0057.30+30.46+74.29%722038.99%
GOOG220708C022650002022-07-06 3:16PM EDT2,265.0062.5548.0055.50+25.55+69.05%278738.87%
GOOG220708C022675002022-07-06 3:50PM EDT2,267.5053.0046.0053.60+12.50+30.86%492938.59%
GOOG220708C022700002022-07-06 3:58PM EDT2,270.0047.2044.2050.70+9.70+25.87%13826036.94%
GOOG220708C022725002022-07-06 3:28PM EDT2,272.5058.4044.4048.50+25.15+75.64%241536.22%
GOOG220708C022750002022-07-06 3:21PM EDT2,275.0047.1042.7045.00+12.60+36.52%1365333.77%
GOOG220708C022775002022-07-06 3:24PM EDT2,277.5057.8841.0043.30+24.38+72.78%1772133.67%
GOOG220708C022800002022-07-06 3:52PM EDT2,280.0039.6539.3041.60+7.85+24.69%4799133.53%
GOOG220708C022825002022-07-06 3:33PM EDT2,282.5054.0037.7040.00+23.00+74.19%3431633.48%
GOOG220708C022850002022-07-06 3:53PM EDT2,285.0035.5036.1038.50+6.25+21.37%2814433.51%
GOOG220708C022875002022-07-06 3:45PM EDT2,287.5042.0534.6036.80+18.05+75.21%2462833.25%
GOOG220708C022900002022-07-06 3:59PM EDT2,290.0034.4033.1035.20+7.40+27.41%30026533.07%
GOOG220708C022950002022-07-06 3:48PM EDT2,295.0035.7430.2033.30+11.11+45.11%3122834.18%
GOOG220708C023000002022-07-06 3:59PM EDT2,300.0029.2027.5030.20+5.76+24.57%1,48438533.64%
GOOG220708C023050002022-07-06 3:59PM EDT2,305.0026.0024.9026.50+5.60+27.45%1429232.23%
GOOG220708C023100002022-07-06 3:59PM EDT2,310.0024.1023.0024.10+5.50+29.57%25012332.20%
GOOG220708C023150002022-07-06 3:58PM EDT2,315.0021.6820.3022.70+5.85+36.96%2336033.20%
GOOG220708C023200002022-07-06 3:59PM EDT2,320.0018.8218.3020.20+3.26+20.95%35012732.70%
GOOG220708C023250002022-07-06 3:59PM EDT2,325.0016.8216.2017.70+2.32+16.00%1679232.01%
GOOG220708C023300002022-07-06 3:58PM EDT2,330.0016.0014.4015.80+2.90+22.14%21010831.88%
GOOG220708C023350002022-07-06 3:57PM EDT2,335.0013.3012.7014.50+1.80+15.65%784232.35%
GOOG220708C023400002022-07-06 3:59PM EDT2,340.0012.1111.2012.40+1.51+14.25%14327531.58%
GOOG220708C023450002022-07-06 3:57PM EDT2,345.0010.409.8011.00+0.75+7.77%445031.57%
GOOG220708C023500002022-07-06 3:59PM EDT2,350.009.598.409.80+0.84+9.60%1,30140331.67%
GOOG220708C023550002022-07-06 3:59PM EDT2,355.008.007.008.50+0.20+2.56%412331.44%
GOOG220708C023600002022-07-06 3:59PM EDT2,360.007.006.507.70-0.20-2.78%10510031.84%
GOOG220708C023650002022-07-06 3:50PM EDT2,365.007.015.606.70+0.41+6.21%555131.75%
GOOG220708C023700002022-07-06 3:58PM EDT2,370.005.304.905.80-0.46-7.99%16221731.65%
GOOG220708C023750002022-07-06 3:57PM EDT2,375.004.674.205.10-0.83-15.09%1188731.76%
GOOG220708C023800002022-07-06 3:59PM EDT2,380.004.403.304.40-0.35-7.37%1698431.71%
GOOG220708C023850002022-07-06 3:59PM EDT2,385.003.803.104.00-0.40-9.52%1892132.19%
GOOG220708C023900002022-07-06 3:50PM EDT2,390.003.792.703.40+0.32+9.22%12712632.06%
GOOG220708C023950002022-07-06 3:50PM EDT2,395.003.312.303.10-0.29-8.06%453732.56%
GOOG220708C024000002022-07-06 3:59PM EDT2,400.002.552.002.40-0.58-18.53%1,00044031.73%
GOOG220708C024050002022-07-06 3:54PM EDT2,405.001.801.702.35-1.34-42.68%477132.78%
GOOG220708C024100002022-07-06 3:58PM EDT2,410.001.761.452.05-0.74-29.60%10910732.94%
GOOG220708C024150002022-07-06 3:42PM EDT2,415.002.641.251.85+0.59+28.78%528733.34%
GOOG220708C024200002022-07-06 3:53PM EDT2,420.001.251.051.65-0.80-39.02%27311533.66%
GOOG220708C024250002022-07-06 3:59PM EDT2,425.001.250.901.45-0.80-39.02%875433.86%
GOOG220708C024300002022-07-06 3:55PM EDT2,430.000.950.751.30-0.53-35.81%1163534.20%
GOOG220708C024350002022-07-06 3:48PM EDT2,435.001.300.651.20-0.13-9.09%373634.74%
GOOG220708C024400002022-07-06 3:50PM EDT2,440.001.250.601.05-0.21-14.38%657734.91%
GOOG220708C024450002022-07-06 3:24PM EDT2,445.001.900.450.90+0.77+68.14%3011434.97%
GOOG220708C024500002022-07-06 3:59PM EDT2,450.000.610.350.90-0.54-46.96%49522935.96%
GOOG220708C024600002022-07-06 3:53PM EDT2,460.000.590.300.75-0.36-37.89%773736.80%
GOOG220708C024700002022-07-06 3:35PM EDT2,470.001.000.150.65+0.25+33.33%357337.84%
GOOG220708C024800002022-07-06 3:45PM EDT2,480.000.550.250.55-0.20-26.67%23814338.70%
GOOG220708C024900002022-07-06 3:46PM EDT2,490.000.450.000.40-0.22-32.84%701938.70%
GOOG220708C025000002022-07-06 3:58PM EDT2,500.000.320.050.25-0.28-46.67%35466738.04%
GOOG220708C025100002022-07-06 2:59PM EDT2,510.000.490.000.45-0.13-20.97%196242.80%
GOOG220708C025200002022-07-06 1:17PM EDT2,520.000.300.000.40-0.20-40.00%135143.80%
GOOG220708C025300002022-07-06 3:57PM EDT2,530.000.150.150.40-0.20-57.14%313445.46%
GOOG220708C025400002022-07-06 3:18PM EDT2,540.000.150.000.40-0.22-59.46%4613347.10%
GOOG220708C025500002022-07-06 3:11PM EDT2,550.000.200.050.35-0.10-33.33%5913947.90%
GOOG220708C025600002022-07-06 3:41PM EDT2,560.000.100.000.45-0.10-50.00%44751.15%
GOOG220708C025700002022-07-06 3:40PM EDT2,570.000.080.050.35-0.17-68.00%123351.10%
GOOG220708C025800002022-07-01 3:15PM EDT2,580.000.430.000.200.00-106849.32%
GOOG220708C025900002022-07-06 10:13AM EDT2,590.000.150.000.40+0.01+7.14%12350.78%
GOOG220708C026000002022-07-06 2:54PM EDT2,600.000.100.000.15-0.10-50.00%2348650.68%
GOOG220708C026100002022-07-06 10:13AM EDT2,610.000.130.000.35-0.17-56.67%19252.93%
GOOG220708C026200002022-07-05 2:50PM EDT2,620.000.170.000.350.00-38154.39%
GOOG220708C026300002022-07-01 11:25AM EDT2,630.000.300.000.300.00-404054.88%
GOOG220708C026400002022-07-01 11:11AM EDT2,640.000.450.000.550.00-1860.16%
GOOG220708C026500002022-07-06 9:48AM EDT2,650.000.080.000.30-0.14-63.64%13157.72%
GOOG220708C026600002022-06-30 10:27AM EDT2,660.000.200.000.300.00-21159.08%
GOOG220708C026700002022-07-01 10:28AM EDT2,670.000.210.000.250.00-12759.38%
GOOG220708C026800002022-07-06 10:09AM EDT2,680.000.150.000.05-0.50-76.92%914552.73%
GOOG220708C026900002022-06-28 12:36PM EDT2,690.000.700.000.500.00-6766.70%
GOOG220708C027000002022-07-05 1:31PM EDT2,700.000.100.000.200.00-111162.01%
GOOG220708C027100002022-06-29 11:43AM EDT2,710.000.700.000.500.00-6769.48%
GOOG220708C027200002022-06-08 9:42AM EDT2,720.004.300.000.550.00--171.63%
GOOG220708C027300002022-06-27 11:00AM EDT2,730.001.500.002.000.00--185.69%
GOOG220708C027400002022-06-28 1:23PM EDT2,740.000.350.002.000.00-1287.26%
GOOG220708C027500002022-06-22 1:31PM EDT2,750.000.600.000.550.00-1375.78%
GOOG220708C027600002022-06-27 9:33AM EDT2,760.001.000.000.250.00--1571.19%
GOOG220708C027800002022-06-24 2:15PM EDT2,780.000.750.002.000.00-2093.41%
GOOG220708C028000002022-06-29 2:18PM EDT2,800.000.200.000.250.00-31376.17%
GOOG220708C028100002022-06-27 11:00AM EDT2,810.000.900.000.550.00--283.89%
GOOG220708C028200002022-07-05 11:53AM EDT2,820.000.050.000.450.00-121783.40%
GOOG220708C028300002022-07-06 3:14PM EDT2,830.000.050.000.050.00-2269.92%
GOOG220708C028400002022-06-13 3:33PM EDT2,840.000.500.000.050.00--171.09%
GOOG220708C028500002022-06-27 11:00AM EDT2,850.000.750.000.050.00-32271.88%
GOOG220708C029000002022-07-01 3:48PM EDT2,900.000.050.000.050.00-3712077.34%
GOOG220708C029500002022-07-01 10:41AM EDT2,950.000.050.000.050.00-92682.81%
GOOG220708C030000002022-07-06 1:32PM EDT3,000.000.020.000.05-0.03-60.00%68187.89%
GOOG220708C030500002022-06-30 1:05PM EDT3,050.000.100.000.050.00-67892.97%
GOOG220708C031000002022-06-30 1:05PM EDT3,100.000.050.000.050.00-5897.66%
GOOG220708C031500002022-06-30 1:05PM EDT3,150.000.050.000.050.00--5102.34%
GOOG220708C032000002022-07-06 11:31AM EDT3,200.000.010.000.05-0.06-85.71%3292107.03%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG220708P012000002022-06-28 3:32PM EDT1,200.000.030.000.050.00-117210.16%
GOOG220708P013600002022-06-13 3:52PM EDT1,360.000.500.000.050.00--1171.88%
GOOG220708P014000002022-07-01 3:27PM EDT1,400.000.250.000.000.00-2150.00%
GOOG220708P014400002022-06-17 12:55PM EDT1,440.000.350.000.050.00-12153.91%
GOOG220708P015000002022-07-05 9:33AM EDT1,500.000.050.000.050.00-215141.41%
GOOG220708P015200002022-06-16 11:49AM EDT1,520.001.200.000.050.00--1137.50%
GOOG220708P015400002022-06-06 12:28PM EDT1,540.000.750.000.050.00-14132.81%
GOOG220708P015600002022-06-13 10:27AM EDT1,560.002.150.000.050.00-5339128.91%
GOOG220708P015800002022-06-21 12:08PM EDT1,580.000.340.000.050.00-35125.00%
GOOG220708P016000002022-06-21 12:26PM EDT1,600.000.280.000.000.00-23550.00%
GOOG220708P016200002022-06-17 1:02PM EDT1,620.001.400.000.050.00-34117.19%
GOOG220708P016400002022-06-16 2:50PM EDT1,640.003.450.000.050.00-12113.28%
GOOG220708P016500002022-06-22 1:23PM EDT1,650.000.200.000.050.00-35111.72%
GOOG220708P016600002022-06-24 1:30PM EDT1,660.000.200.000.050.00-11109.77%
GOOG220708P017000002022-07-06 9:34AM EDT1,700.000.030.000.05-0.02-40.00%211102.34%
GOOG220708P017200002022-07-01 9:56AM EDT1,720.000.050.000.050.00-2298.44%
GOOG220708P017400002022-06-30 12:07PM EDT1,740.000.250.000.050.00-222594.92%
GOOG220708P017500002022-07-05 11:27AM EDT1,750.000.100.000.050.00-204792.97%
GOOG220708P017600002022-07-05 2:49PM EDT1,760.000.040.000.050.00-152091.41%
GOOG220708P017800002022-07-06 3:38PM EDT1,780.000.050.000.05+0.01+25.00%1887.50%
GOOG220708P018000002022-07-06 12:32PM EDT1,800.000.050.000.050.00-610384.38%
GOOG220708P018200002022-07-06 12:31PM EDT1,820.000.050.000.05+0.01+25.00%110380.47%
GOOG220708P018400002022-07-06 9:34AM EDT1,840.000.050.000.05-0.45-90.00%103977.34%
GOOG220708P018500002022-07-06 2:14PM EDT1,850.000.050.000.05-0.05-50.00%2128475.39%
GOOG220708P018600002022-07-06 3:16PM EDT1,860.000.030.000.05-0.30-90.91%4713773.83%
GOOG220708P018800002022-07-06 3:43PM EDT1,880.000.050.050.10-0.08-61.54%3232376.95%
GOOG220708P019000002022-07-06 3:48PM EDT1,900.000.050.000.20-0.06-54.55%5515475.39%
GOOG220708P019200002022-07-06 3:45PM EDT1,920.000.050.000.15-0.10-66.67%2126469.73%
GOOG220708P019300002022-07-06 2:17PM EDT1,930.000.130.000.50-0.02-13.33%1118976.66%
GOOG220708P019400002022-07-06 10:47AM EDT1,940.000.150.000.50-0.02-11.76%115574.61%
GOOG220708P019500002022-07-06 3:56PM EDT1,950.000.150.100.35-0.15-50.00%1342971.78%
GOOG220708P019600002022-07-06 9:42AM EDT1,960.000.160.100.20-0.22-57.89%3234766.80%
GOOG220708P019700002022-07-06 3:43PM EDT1,970.000.010.000.35-0.59-98.33%15366.02%
GOOG220708P019800002022-07-05 2:48PM EDT1,980.000.320.000.200.00-10310260.55%
GOOG220708P019900002022-07-06 11:54AM EDT1,990.000.250.000.20-0.25-50.00%115958.69%
GOOG220708P020000002022-07-06 3:57PM EDT2,000.000.150.100.25-0.25-62.50%14440560.25%
GOOG220708P020100002022-07-06 3:55PM EDT2,010.000.050.000.25-0.60-92.31%887056.25%
GOOG220708P020200002022-07-06 12:57PM EDT2,020.000.200.100.25-0.60-75.00%819756.40%
GOOG220708P020300002022-07-06 3:17PM EDT2,030.000.150.050.15-0.74-83.15%7923951.37%
GOOG220708P020350002022-07-06 2:17PM EDT2,035.000.230.050.30-0.67-74.44%392853.56%
GOOG220708P020400002022-07-06 3:13PM EDT2,040.000.050.000.20-0.75-93.75%10412153.42%
GOOG220708P020450002022-07-06 1:43PM EDT2,045.000.200.000.20-0.82-80.39%124752.44%
GOOG220708P020500002022-07-06 3:55PM EDT2,050.000.200.150.20-0.75-78.95%24825850.68%
GOOG220708P020550002022-07-06 3:06PM EDT2,055.000.250.000.65-0.70-73.68%53253.54%
GOOG220708P020600002022-07-06 3:53PM EDT2,060.000.300.100.60-0.95-76.00%306353.03%
GOOG220708P020650002022-07-06 3:55PM EDT2,065.000.330.100.60-2.52-88.42%1002852.00%
GOOG220708P020700002022-07-06 3:56PM EDT2,070.000.410.150.50-1.04-71.72%337550.54%
GOOG220708P020750002022-07-06 12:06PM EDT2,075.000.750.150.55-0.80-51.61%543850.00%
GOOG220708P020800002022-07-06 3:12PM EDT2,080.000.230.200.60-1.09-82.58%26923852.71%
GOOG220708P020850002022-07-06 3:54PM EDT2,085.000.400.100.80-2.15-84.31%43253.88%
GOOG220708P020900002022-07-06 3:43PM EDT2,090.000.350.150.70-1.45-80.56%26322151.71%
GOOG220708P020950002022-07-06 3:48PM EDT2,095.000.350.200.75-1.88-84.30%547351.16%
GOOG220708P021000002022-07-06 3:59PM EDT2,100.000.500.450.80-1.50-75.00%48843550.56%
GOOG220708P021050002022-07-06 3:53PM EDT2,105.000.530.250.95-1.52-74.15%265950.82%
GOOG220708P021100002022-07-06 3:36PM EDT2,110.000.390.301.00-1.91-83.04%1277550.10%
GOOG220708P021150002022-07-06 3:58PM EDT2,115.000.650.300.80-1.53-70.18%12811547.24%
GOOG220708P021200002022-07-06 3:29PM EDT2,120.000.550.450.75-1.95-78.00%829945.67%
GOOG220708P021250002022-07-06 3:53PM EDT2,125.000.720.501.05-2.38-76.77%335047.07%
GOOG220708P021300002022-07-06 2:19PM EDT2,130.001.300.251.05-1.68-56.38%489845.92%
GOOG220708P021350002022-07-06 3:51PM EDT2,135.000.700.351.35-2.50-78.12%325746.80%
GOOG220708P021400002022-07-06 3:39PM EDT2,140.000.850.451.40-2.80-76.71%5110045.92%
GOOG220708P021450002022-07-06 3:53PM EDT2,145.001.030.801.50-2.57-71.39%489645.31%
GOOG220708P021500002022-07-06 3:58PM EDT2,150.001.150.651.20-2.95-71.95%42523642.32%
GOOG220708P021550002022-07-06 3:52PM EDT2,155.001.150.751.65-3.65-76.04%304443.69%
GOOG220708P021600002022-07-06 3:52PM EDT2,160.001.350.251.90-3.65-73.00%357943.68%
GOOG220708P021650002022-07-06 3:53PM EDT2,165.001.521.001.95-4.08-72.86%18110442.65%
GOOG220708P021700002022-07-06 3:59PM EDT2,170.001.801.552.05-4.05-69.23%17010141.83%
GOOG220708P021750002022-07-06 3:29PM EDT2,175.001.351.652.20-5.25-79.55%1114941.17%
GOOG220708P021800002022-07-06 3:59PM EDT2,180.002.002.002.20-4.30-68.25%1418439.88%
GOOG220708P021850002022-07-06 3:58PM EDT2,185.002.252.052.85-6.05-72.89%514040.96%
GOOG220708P021900002022-07-06 3:58PM EDT2,190.002.502.252.85-5.50-68.75%2594739.60%
GOOG220708P021950002022-07-06 3:58PM EDT2,195.002.802.503.10-6.25-69.06%609539.04%
GOOG220708P022000002022-07-06 3:59PM EDT2,200.003.203.103.70-6.40-66.67%93019439.43%
GOOG220708P022050002022-07-06 3:48PM EDT2,205.002.652.703.80-8.15-75.46%323538.27%
GOOG220708P022100002022-07-06 3:48PM EDT2,210.002.953.404.20-8.84-74.98%18314037.87%
GOOG220708P022150002022-07-06 3:45PM EDT2,215.003.103.805.10-11.40-78.62%424938.56%
GOOG220708P022200002022-07-06 3:59PM EDT2,220.005.104.305.40-8.82-63.36%12529537.68%
GOOG220708P022250002022-07-06 3:56PM EDT2,225.005.204.805.50-8.30-61.48%1277736.32%
GOOG220708P022300002022-07-06 3:57PM EDT2,230.005.804.506.40-10.01-63.31%20432136.56%
GOOG220708P022350002022-07-06 3:41PM EDT2,235.004.695.907.40-11.47-70.98%431436.80%
GOOG220708P022400002022-07-06 3:59PM EDT2,240.007.046.607.90-11.73-62.49%14032535.98%
GOOG220708P022425002022-07-06 2:56PM EDT2,242.506.607.008.60-11.80-64.13%9436.31%
GOOG220708P022450002022-07-06 3:53PM EDT2,245.008.007.408.30-12.40-60.78%1072834.91%
GOOG220708P022500002022-07-06 3:59PM EDT2,250.009.008.509.30-12.50-58.14%34011834.74%
GOOG220708P022550002022-07-06 3:59PM EDT2,255.0010.009.1010.20-12.90-56.33%2852734.28%
GOOG220708P022600002022-07-06 3:58PM EDT2,260.0010.4010.2011.40-15.48-59.81%1243834.14%
GOOG220708P022625002022-07-06 3:21PM EDT2,262.507.6510.8013.00-18.75-71.02%481935.44%
GOOG220708P022650002022-07-06 3:53PM EDT2,265.0012.0010.7013.40-17.00-58.62%692734.96%
GOOG220708P022675002022-07-06 3:34PM EDT2,267.508.3712.0014.00-20.17-70.67%43834.74%
GOOG220708P022700002022-07-06 3:59PM EDT2,270.0012.5012.7014.00-17.50-58.33%33920033.66%
GOOG220708P022725002022-07-06 3:56PM EDT2,272.5014.5013.4014.70-17.96-55.33%611733.52%
GOOG220708P022750002022-07-06 3:58PM EDT2,275.0015.4014.1015.50-16.40-51.57%3804733.46%
GOOG220708P022775002022-07-06 3:59PM EDT2,277.5015.8014.9016.30-17.83-53.02%115833.37%
GOOG220708P022800002022-07-06 3:54PM EDT2,280.0018.3015.7017.10-16.38-47.23%5225433.24%
GOOG220708P022825002022-07-06 3:32PM EDT2,282.5011.5016.4018.80-24.70-68.23%681134.20%
GOOG220708P022850002022-07-06 3:57PM EDT2,285.0019.0717.5018.90-32.13-62.75%4551033.10%
GOOG220708P022875002022-07-06 3:39PM EDT2,287.5014.0018.4019.90-126.00-90.00%1891433.09%
GOOG220708P022900002022-07-06 3:58PM EDT2,290.0019.8619.3020.90-20.44-50.72%4871933.04%
GOOG220708P022950002022-07-06 3:39PM EDT2,295.0023.0021.3023.10-84.13-78.53%1031833.05%
GOOG220708P023000002022-07-06 3:59PM EDT2,300.0024.2923.5025.40-22.71-48.32%1379533.01%
GOOG220708P023050002022-07-06 3:56PM EDT2,305.0028.2024.1027.80-22.03-43.86%271332.91%
GOOG220708P023100002022-07-06 3:55PM EDT2,310.0031.2828.4030.40-25.22-44.64%1153232.89%
GOOG220708P023150002022-07-06 3:59PM EDT2,315.0033.0029.7034.50-28.00-45.90%70534.50%
GOOG220708P023200002022-07-06 3:58PM EDT2,320.0033.9432.3037.40-28.26-45.43%573834.51%
GOOG220708P023250002022-07-06 3:46PM EDT2,325.0031.7036.5039.10-133.30-80.79%353132.85%
GOOG220708P023300002022-07-06 3:53PM EDT2,330.0042.0036.7044.10-29.15-40.97%122035.16%
GOOG220708P023350002022-07-06 3:41PM EDT2,335.0036.2040.3047.00-128.90-78.07%121134.68%
GOOG220708P023400002022-07-06 3:27PM EDT2,340.0034.8443.7050.80-123.75-78.03%122235.20%
GOOG220708P023450002022-07-05 3:46PM EDT2,345.0074.0047.4054.500.00-41835.47%
GOOG220708P023500002022-07-06 3:54PM EDT2,350.0060.0051.1058.00-21.20-26.11%155735.29%
GOOG220708P023550002022-07-06 3:14PM EDT2,355.0048.9055.0062.00-128.30-72.40%41535.69%
GOOG220708P023600002022-07-06 3:49PM EDT2,360.0057.3959.2067.50-30.49-34.70%172638.26%
GOOG220708P023650002022-07-06 3:49PM EDT2,365.0061.3963.1071.50-48.61-44.19%11638.50%
GOOG220708P023700002022-07-05 11:47AM EDT2,370.00164.6767.6076.000.00-21539.42%
GOOG220708P023750002022-06-27 12:47PM EDT2,375.0073.1571.7080.000.00--239.44%
GOOG220708P023800002022-07-06 11:33AM EDT2,380.00108.9976.5084.50-28.05-20.47%122240.20%
GOOG220708P023850002022-06-27 10:05AM EDT2,385.0062.1080.6089.000.00-111440.88%
GOOG220708P023900002022-07-01 1:59PM EDT2,390.00231.5983.9093.300.00-1141.12%
GOOG220708P023950002022-07-01 1:59PM EDT2,395.00236.5088.6098.000.00-1442.04%
GOOG220708P024000002022-07-06 3:57PM EDT2,400.0098.3094.60103.00-71.91-42.25%408043.52%
GOOG220708P024050002022-06-27 12:00PM EDT2,405.0082.1098.10107.500.00-101043.94%
GOOG220708P024100002022-07-06 3:51PM EDT2,410.00106.00101.00116.00-139.00-56.73%28452.25%
GOOG220708P024200002022-07-06 3:56PM EDT2,420.00116.05110.00125.00-99.69-46.21%1253.34%
GOOG220708P024250002022-07-06 3:20PM EDT2,425.00103.16114.90129.50-10.84-9.51%10153.79%
GOOG220708P024300002022-07-05 3:08PM EDT2,430.00158.22119.80134.500.00-1155.23%
GOOG220708P024350002022-07-06 3:39PM EDT2,435.00117.00124.30139.50-78.20-40.06%2256.64%
GOOG220708P024400002022-07-01 3:54PM EDT2,440.00264.58129.10144.500.00-3258.04%
GOOG220708P024450002022-06-15 3:51PM EDT2,445.00250.00134.50149.000.00-1558.36%
GOOG220708P024500002022-06-24 10:04AM EDT2,450.00135.04139.20154.000.00-1159.72%
GOOG220708P024600002022-06-27 12:08PM EDT2,460.00126.00149.00164.000.00-251362.42%
GOOG220708P024700002022-06-23 3:45PM EDT2,470.00223.46158.00174.000.00--465.08%
GOOG220708P024800002022-06-27 9:32AM EDT2,480.00125.00168.00184.000.00-1167.70%
GOOG220708P024900002022-07-01 2:45PM EDT2,490.00324.50179.00194.000.00-1170.28%
GOOG220708P025000002022-07-06 10:07AM EDT2,500.00213.37188.00204.00-108.66-33.74%11572.83%
GOOG220708P025100002022-07-01 10:40AM EDT2,510.00355.45198.00214.000.00-1175.34%
GOOG220708P025800002022-06-15 11:49AM EDT2,580.00391.47267.40285.300.00--056.79%
GOOG220708P026000002022-07-01 3:55PM EDT2,600.00421.83287.40305.400.00-1160.74%
GOOG220708P026300002022-06-30 9:31AM EDT2,630.00412.50317.40335.400.00--165.63%
GOOG220708P026400002022-06-21 9:31AM EDT2,640.00439.50327.40345.400.00--067.24%
GOOG220708P026500002022-07-01 9:31AM EDT2,650.00482.00337.40355.400.00-1168.85%
GOOG220708P026800002022-06-21 9:35AM EDT2,680.00471.40367.40385.300.00--072.83%
GOOG220708P026900002022-06-08 3:35PM EDT2,690.00336.57377.40395.400.00--075.12%
GOOG220708P027400002022-06-14 12:19PM EDT2,740.00591.10427.40445.400.00-1082.74%
GOOG220708P028300002022-06-23 9:35AM EDT2,830.00589.60517.40535.400.00--095.90%
GOOG220708P030500002022-06-28 2:49PM EDT3,050.00782.54737.40755.400.00-10125.49%
GOOG220708P031000002022-07-06 2:06PM EDT3,100.00796.90787.40805.40+37.30+4.91%20131.74%
GOOG220708P031500002022-06-30 11:58AM EDT3,150.00946.32837.40855.100.00-10134.08%
GOOG220708P032000002022-07-06 3:21PM EDT3,200.00873.80887.40905.40-128.07-12.78%10143.90%