Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,845.08 +13.69 (+0.36%) Dow
31,037.68 +69.86 (+0.23%) Nasdaq
11,361.85 +39.61 (+0.35%) BTC-USD
20,584.61 +409.99 (+2.03%) CMC Crypto 200
440.40 +4.88 (+1.12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220708C01340000 | 2022-07-05 1:37PM EDT | 1,340.00 | 910.29 | 954.50 | 972.80 | 0.00 | - | 1 | 1 | 340.23% |
| GOOG220708C01360000 | 2022-06-29 12:06PM EDT | 1,360.00 | 889.62 | 934.50 | 952.80 | 0.00 | - | - | 1 | 332.17% |
| GOOG220708C01440000 | 2022-06-10 9:32AM EDT | 1,440.00 | 821.00 | 854.80 | 872.80 | 0.00 | - | - | 0 | 300.94% |
| GOOG220708C01600000 | 2022-07-05 2:24PM EDT | 1,600.00 | 656.53 | 694.90 | 713.30 | 0.00 | - | 1 | 1 | 245.57% |
| GOOG220708C01620000 | 2022-06-29 9:32AM EDT | 1,620.00 | 621.00 | 675.80 | 693.30 | 0.00 | - | - | 0 | 144.53% |
| GOOG220708C01800000 | 2022-07-01 11:42AM EDT | 1,800.00 | 364.70 | 494.50 | 512.90 | 0.00 | - | 2 | 1 | 176.53% |
| GOOG220708C01860000 | 2022-06-30 3:53PM EDT | 1,860.00 | 324.30 | 435.00 | 453.00 | 0.00 | - | - | 1 | 157.84% |
| GOOG220708C01880000 | 2022-06-30 10:14AM EDT | 1,880.00 | 276.90 | 415.00 | 433.00 | 0.00 | - | - | 1 | 151.53% |
| GOOG220708C01900000 | 2022-06-30 2:40PM EDT | 1,900.00 | 304.70 | 395.00 | 413.00 | 0.00 | - | 1 | 2 | 145.25% |
| GOOG220708C01950000 | 2022-07-01 10:37AM EDT | 1,950.00 | 212.30 | 345.00 | 363.00 | 0.00 | - | 6 | 8 | 129.66% |
| GOOG220708C01980000 | 2022-07-01 10:12AM EDT | 1,980.00 | 196.40 | 315.10 | 333.10 | 0.00 | - | 4 | 4 | 120.70% |
| GOOG220708C02000000 | 2022-07-06 2:30PM EDT | 2,000.00 | 295.00 | 295.10 | 313.10 | +27.98 | +10.48% | 1 | 12 | 114.50% |
| GOOG220708C02030000 | 2022-06-17 11:09AM EDT | 2,030.00 | 148.00 | 265.20 | 283.20 | 0.00 | - | 2 | 1 | 105.52% |
| GOOG220708C02050000 | 2022-07-06 10:08AM EDT | 2,050.00 | 241.47 | 245.20 | 263.20 | +42.71 | +21.49% | 2 | 32 | 99.31% |
| GOOG220708C02055000 | 2022-07-05 9:31AM EDT | 2,055.00 | 99.00 | 240.20 | 258.20 | 0.00 | - | 1 | 3 | 97.76% |
| GOOG220708C02060000 | 2022-07-05 9:31AM EDT | 2,060.00 | 95.00 | 235.30 | 253.30 | 0.00 | - | 1 | 2 | 96.49% |
| GOOG220708C02065000 | 2022-07-06 10:08AM EDT | 2,065.00 | 226.67 | 230.30 | 248.30 | +118.31 | +109.18% | 2 | 2 | 94.93% |
| GOOG220708C02075000 | 2022-06-17 11:23AM EDT | 2,075.00 | 115.50 | 220.30 | 238.30 | 0.00 | - | 2 | 1 | 91.82% |
| GOOG220708C02085000 | 2022-06-17 1:55PM EDT | 2,085.00 | 128.50 | 210.60 | 228.40 | 0.00 | - | 4 | 1 | 88.96% |
| GOOG220708C02090000 | 2022-07-05 10:14AM EDT | 2,090.00 | 83.00 | 205.90 | 223.40 | 0.00 | - | 4 | 3 | 87.39% |
| GOOG220708C02095000 | 2022-07-06 9:36AM EDT | 2,095.00 | 170.50 | 201.50 | 217.50 | +82.70 | +94.19% | 1 | 3 | 83.37% |
| GOOG220708C02100000 | 2022-07-06 3:04PM EDT | 2,100.00 | 210.00 | 197.00 | 211.40 | +55.00 | +35.48% | 8 | 138 | 78.71% |
| GOOG220708C02110000 | 2022-07-05 1:43PM EDT | 2,110.00 | 142.78 | 187.00 | 203.00 | 0.00 | - | 30 | 36 | 80.06% |
| GOOG220708C02115000 | 2022-06-30 10:05AM EDT | 2,115.00 | 75.30 | 182.00 | 196.80 | 0.00 | - | - | 3 | 75.29% |
| GOOG220708C02120000 | 2022-07-06 12:35PM EDT | 2,120.00 | 169.60 | 177.00 | 193.00 | +57.68 | +51.54% | 1 | 15 | 76.92% |
| GOOG220708C02125000 | 2022-07-06 12:35PM EDT | 2,125.00 | 164.80 | 172.00 | 188.00 | +28.93 | +21.29% | 7 | 29 | 75.35% |
| GOOG220708C02130000 | 2022-07-06 10:07AM EDT | 2,130.00 | 155.00 | 167.50 | 182.90 | +55.00 | +55.00% | 1 | 47 | 73.52% |
| GOOG220708C02135000 | 2022-07-06 9:37AM EDT | 2,135.00 | 125.30 | 162.50 | 177.90 | +59.40 | +90.14% | 3 | 20 | 71.94% |
| GOOG220708C02140000 | 2022-07-06 9:30AM EDT | 2,140.00 | 134.40 | 157.50 | 172.90 | -3.60 | -2.61% | 3 | 43 | 70.36% |
| GOOG220708C02145000 | 2022-07-06 9:31AM EDT | 2,145.00 | 132.86 | 152.50 | 167.50 | +0.61 | +0.46% | 1 | 29 | 67.80% |
| GOOG220708C02150000 | 2022-07-06 1:03PM EDT | 2,150.00 | 141.20 | 149.10 | 162.20 | +8.70 | +6.57% | 8 | 226 | 65.50% |
| GOOG220708C02155000 | 2022-07-06 9:30AM EDT | 2,155.00 | 115.90 | 143.00 | 157.60 | -6.05 | -4.96% | 2 | 53 | 64.89% |
| GOOG220708C02160000 | 2022-07-06 3:17PM EDT | 2,160.00 | 161.88 | 138.00 | 154.00 | +41.83 | +34.84% | 4 | 69 | 66.47% |
| GOOG220708C02165000 | 2022-07-06 3:31PM EDT | 2,165.00 | 157.00 | 133.00 | 147.70 | +40.52 | +34.79% | 2 | 30 | 61.93% |
| GOOG220708C02170000 | 2022-07-05 3:59PM EDT | 2,170.00 | 100.00 | 128.90 | 142.60 | -13.37 | -11.79% | 1 | 182 | 60.10% |
| GOOG220708C02175000 | 2022-07-06 3:22PM EDT | 2,175.00 | 151.80 | 123.50 | 138.40 | +45.10 | +42.27% | 2 | 56 | 60.25% |
| GOOG220708C02180000 | 2022-07-06 3:52PM EDT | 2,180.00 | 126.00 | 120.10 | 133.10 | +21.00 | +20.00% | 13 | 98 | 57.97% |
| GOOG220708C02185000 | 2022-07-06 9:43AM EDT | 2,185.00 | 90.00 | 114.00 | 128.90 | -1.40 | -1.53% | 1 | 64 | 58.00% |
| GOOG220708C02190000 | 2022-07-05 2:50PM EDT | 2,190.00 | 80.25 | 109.00 | 124.10 | -8.63 | -9.71% | 1 | 48 | 56.73% |
| GOOG220708C02195000 | 2022-07-05 2:43PM EDT | 2,195.00 | 73.62 | 104.50 | 119.90 | -10.48 | -12.46% | 1 | 24 | 56.60% |
| GOOG220708C02200000 | 2022-07-06 3:22PM EDT | 2,200.00 | 126.90 | 101.30 | 110.90 | +39.40 | +45.03% | 119 | 532 | 46.72% |
| GOOG220708C02205000 | 2022-07-06 9:41AM EDT | 2,205.00 | 68.79 | 98.00 | 107.40 | -6.61 | -8.77% | 3 | 59 | 48.29% |
| GOOG220708C02210000 | 2022-07-06 3:00PM EDT | 2,210.00 | 94.00 | 95.40 | 101.40 | +20.17 | +27.32% | 55 | 233 | 44.59% |
| GOOG220708C02215000 | 2022-07-06 3:49PM EDT | 2,215.00 | 95.90 | 88.50 | 97.00 | +21.90 | +29.59% | 3 | 59 | 44.17% |
| GOOG220708C02220000 | 2022-07-06 3:38PM EDT | 2,220.00 | 105.40 | 85.10 | 92.70 | +36.40 | +52.75% | 11 | 55 | 43.85% |
| GOOG220708C02225000 | 2022-07-06 2:07PM EDT | 2,225.00 | 82.25 | 79.50 | 88.00 | +25.25 | +44.30% | 6 | 22 | 42.69% |
| GOOG220708C02230000 | 2022-07-06 3:54PM EDT | 2,230.00 | 76.00 | 76.50 | 83.80 | +13.60 | +21.79% | 71 | 55 | 42.38% |
| GOOG220708C02232500 | 2022-07-06 11:16AM EDT | 2,232.50 | 69.60 | 73.00 | 81.40 | +25.50 | +57.82% | 6 | 22 | 41.66% |
| GOOG220708C02235000 | 2022-07-06 3:00PM EDT | 2,235.00 | 80.80 | 71.00 | 79.00 | +27.70 | +52.17% | 11 | 34 | 40.94% |
| GOOG220708C02237500 | 2022-07-06 10:06AM EDT | 2,237.50 | 60.20 | 68.50 | 77.00 | +2.20 | +3.79% | 4 | 14 | 40.87% |
| GOOG220708C02240000 | 2022-07-06 3:57PM EDT | 2,240.00 | 71.17 | 67.00 | 76.10 | +15.67 | +28.23% | 59 | 255 | 42.55% |
| GOOG220708C02242500 | 2022-07-06 10:02AM EDT | 2,242.50 | 58.00 | 64.50 | 73.40 | +13.90 | +31.52% | 12 | 15 | 41.28% |
| GOOG220708C02245000 | 2022-07-06 3:54PM EDT | 2,245.00 | 60.40 | 62.50 | 70.50 | +13.40 | +28.51% | 11 | 159 | 39.70% |
| GOOG220708C02247500 | 2022-07-06 3:31PM EDT | 2,247.50 | 84.30 | 60.20 | 69.00 | +37.30 | +79.36% | 18 | 15 | 40.30% |
| GOOG220708C02250000 | 2022-07-06 3:51PM EDT | 2,250.00 | 63.77 | 59.90 | 66.10 | +13.77 | +27.54% | 89 | 1,292 | 38.72% |
| GOOG220708C02252500 | 2022-07-06 2:13PM EDT | 2,252.50 | 51.80 | 56.50 | 64.40 | +7.50 | +16.93% | 8 | 33 | 38.94% |
| GOOG220708C02255000 | 2022-07-06 2:10PM EDT | 2,255.00 | 46.60 | 54.90 | 63.40 | +0.70 | +1.53% | 11 | 36 | 40.14% |
| GOOG220708C02257500 | 2022-07-06 10:38AM EDT | 2,257.50 | 47.00 | 54.00 | 61.10 | +8.50 | +22.08% | 4 | 21 | 39.40% |
| GOOG220708C02260000 | 2022-07-06 3:39PM EDT | 2,260.00 | 66.97 | 52.20 | 59.00 | +22.97 | +52.20% | 59 | 57 | 38.93% |
| GOOG220708C02262500 | 2022-07-06 3:21PM EDT | 2,262.50 | 71.46 | 50.00 | 57.30 | +30.46 | +74.29% | 72 | 20 | 38.99% |
| GOOG220708C02265000 | 2022-07-06 3:16PM EDT | 2,265.00 | 62.55 | 48.00 | 55.50 | +25.55 | +69.05% | 27 | 87 | 38.87% |
| GOOG220708C02267500 | 2022-07-06 3:50PM EDT | 2,267.50 | 53.00 | 46.00 | 53.60 | +12.50 | +30.86% | 49 | 29 | 38.59% |
| GOOG220708C02270000 | 2022-07-06 3:58PM EDT | 2,270.00 | 47.20 | 44.20 | 50.70 | +9.70 | +25.87% | 138 | 260 | 36.94% |
| GOOG220708C02272500 | 2022-07-06 3:28PM EDT | 2,272.50 | 58.40 | 44.40 | 48.50 | +25.15 | +75.64% | 24 | 15 | 36.22% |
| GOOG220708C02275000 | 2022-07-06 3:21PM EDT | 2,275.00 | 47.10 | 42.70 | 45.00 | +12.60 | +36.52% | 136 | 53 | 33.77% |
| GOOG220708C02277500 | 2022-07-06 3:24PM EDT | 2,277.50 | 57.88 | 41.00 | 43.30 | +24.38 | +72.78% | 177 | 21 | 33.67% |
| GOOG220708C02280000 | 2022-07-06 3:52PM EDT | 2,280.00 | 39.65 | 39.30 | 41.60 | +7.85 | +24.69% | 479 | 91 | 33.53% |
| GOOG220708C02282500 | 2022-07-06 3:33PM EDT | 2,282.50 | 54.00 | 37.70 | 40.00 | +23.00 | +74.19% | 343 | 16 | 33.48% |
| GOOG220708C02285000 | 2022-07-06 3:53PM EDT | 2,285.00 | 35.50 | 36.10 | 38.50 | +6.25 | +21.37% | 281 | 44 | 33.51% |
| GOOG220708C02287500 | 2022-07-06 3:45PM EDT | 2,287.50 | 42.05 | 34.60 | 36.80 | +18.05 | +75.21% | 246 | 28 | 33.25% |
| GOOG220708C02290000 | 2022-07-06 3:59PM EDT | 2,290.00 | 34.40 | 33.10 | 35.20 | +7.40 | +27.41% | 300 | 265 | 33.07% |
| GOOG220708C02295000 | 2022-07-06 3:48PM EDT | 2,295.00 | 35.74 | 30.20 | 33.30 | +11.11 | +45.11% | 312 | 28 | 34.18% |
| GOOG220708C02300000 | 2022-07-06 3:59PM EDT | 2,300.00 | 29.20 | 27.50 | 30.20 | +5.76 | +24.57% | 1,484 | 385 | 33.64% |
| GOOG220708C02305000 | 2022-07-06 3:59PM EDT | 2,305.00 | 26.00 | 24.90 | 26.50 | +5.60 | +27.45% | 142 | 92 | 32.23% |
| GOOG220708C02310000 | 2022-07-06 3:59PM EDT | 2,310.00 | 24.10 | 23.00 | 24.10 | +5.50 | +29.57% | 250 | 123 | 32.20% |
| GOOG220708C02315000 | 2022-07-06 3:58PM EDT | 2,315.00 | 21.68 | 20.30 | 22.70 | +5.85 | +36.96% | 233 | 60 | 33.20% |
| GOOG220708C02320000 | 2022-07-06 3:59PM EDT | 2,320.00 | 18.82 | 18.30 | 20.20 | +3.26 | +20.95% | 350 | 127 | 32.70% |
| GOOG220708C02325000 | 2022-07-06 3:59PM EDT | 2,325.00 | 16.82 | 16.20 | 17.70 | +2.32 | +16.00% | 167 | 92 | 32.01% |
| GOOG220708C02330000 | 2022-07-06 3:58PM EDT | 2,330.00 | 16.00 | 14.40 | 15.80 | +2.90 | +22.14% | 210 | 108 | 31.88% |
| GOOG220708C02335000 | 2022-07-06 3:57PM EDT | 2,335.00 | 13.30 | 12.70 | 14.50 | +1.80 | +15.65% | 78 | 42 | 32.35% |
| GOOG220708C02340000 | 2022-07-06 3:59PM EDT | 2,340.00 | 12.11 | 11.20 | 12.40 | +1.51 | +14.25% | 143 | 275 | 31.58% |
| GOOG220708C02345000 | 2022-07-06 3:57PM EDT | 2,345.00 | 10.40 | 9.80 | 11.00 | +0.75 | +7.77% | 44 | 50 | 31.57% |
| GOOG220708C02350000 | 2022-07-06 3:59PM EDT | 2,350.00 | 9.59 | 8.40 | 9.80 | +0.84 | +9.60% | 1,301 | 403 | 31.67% |
| GOOG220708C02355000 | 2022-07-06 3:59PM EDT | 2,355.00 | 8.00 | 7.00 | 8.50 | +0.20 | +2.56% | 41 | 23 | 31.44% |
| GOOG220708C02360000 | 2022-07-06 3:59PM EDT | 2,360.00 | 7.00 | 6.50 | 7.70 | -0.20 | -2.78% | 105 | 100 | 31.84% |
| GOOG220708C02365000 | 2022-07-06 3:50PM EDT | 2,365.00 | 7.01 | 5.60 | 6.70 | +0.41 | +6.21% | 55 | 51 | 31.75% |
| GOOG220708C02370000 | 2022-07-06 3:58PM EDT | 2,370.00 | 5.30 | 4.90 | 5.80 | -0.46 | -7.99% | 162 | 217 | 31.65% |
| GOOG220708C02375000 | 2022-07-06 3:57PM EDT | 2,375.00 | 4.67 | 4.20 | 5.10 | -0.83 | -15.09% | 118 | 87 | 31.76% |
| GOOG220708C02380000 | 2022-07-06 3:59PM EDT | 2,380.00 | 4.40 | 3.30 | 4.40 | -0.35 | -7.37% | 169 | 84 | 31.71% |
| GOOG220708C02385000 | 2022-07-06 3:59PM EDT | 2,385.00 | 3.80 | 3.10 | 4.00 | -0.40 | -9.52% | 189 | 21 | 32.19% |
| GOOG220708C02390000 | 2022-07-06 3:50PM EDT | 2,390.00 | 3.79 | 2.70 | 3.40 | +0.32 | +9.22% | 127 | 126 | 32.06% |
| GOOG220708C02395000 | 2022-07-06 3:50PM EDT | 2,395.00 | 3.31 | 2.30 | 3.10 | -0.29 | -8.06% | 45 | 37 | 32.56% |
| GOOG220708C02400000 | 2022-07-06 3:59PM EDT | 2,400.00 | 2.55 | 2.00 | 2.40 | -0.58 | -18.53% | 1,000 | 440 | 31.73% |
| GOOG220708C02405000 | 2022-07-06 3:54PM EDT | 2,405.00 | 1.80 | 1.70 | 2.35 | -1.34 | -42.68% | 47 | 71 | 32.78% |
| GOOG220708C02410000 | 2022-07-06 3:58PM EDT | 2,410.00 | 1.76 | 1.45 | 2.05 | -0.74 | -29.60% | 109 | 107 | 32.94% |
| GOOG220708C02415000 | 2022-07-06 3:42PM EDT | 2,415.00 | 2.64 | 1.25 | 1.85 | +0.59 | +28.78% | 52 | 87 | 33.34% |
| GOOG220708C02420000 | 2022-07-06 3:53PM EDT | 2,420.00 | 1.25 | 1.05 | 1.65 | -0.80 | -39.02% | 273 | 115 | 33.66% |
| GOOG220708C02425000 | 2022-07-06 3:59PM EDT | 2,425.00 | 1.25 | 0.90 | 1.45 | -0.80 | -39.02% | 87 | 54 | 33.86% |
| GOOG220708C02430000 | 2022-07-06 3:55PM EDT | 2,430.00 | 0.95 | 0.75 | 1.30 | -0.53 | -35.81% | 116 | 35 | 34.20% |
| GOOG220708C02435000 | 2022-07-06 3:48PM EDT | 2,435.00 | 1.30 | 0.65 | 1.20 | -0.13 | -9.09% | 37 | 36 | 34.74% |
| GOOG220708C02440000 | 2022-07-06 3:50PM EDT | 2,440.00 | 1.25 | 0.60 | 1.05 | -0.21 | -14.38% | 65 | 77 | 34.91% |
| GOOG220708C02445000 | 2022-07-06 3:24PM EDT | 2,445.00 | 1.90 | 0.45 | 0.90 | +0.77 | +68.14% | 30 | 114 | 34.97% |
| GOOG220708C02450000 | 2022-07-06 3:59PM EDT | 2,450.00 | 0.61 | 0.35 | 0.90 | -0.54 | -46.96% | 495 | 229 | 35.96% |
| GOOG220708C02460000 | 2022-07-06 3:53PM EDT | 2,460.00 | 0.59 | 0.30 | 0.75 | -0.36 | -37.89% | 77 | 37 | 36.80% |
| GOOG220708C02470000 | 2022-07-06 3:35PM EDT | 2,470.00 | 1.00 | 0.15 | 0.65 | +0.25 | +33.33% | 35 | 73 | 37.84% |
| GOOG220708C02480000 | 2022-07-06 3:45PM EDT | 2,480.00 | 0.55 | 0.25 | 0.55 | -0.20 | -26.67% | 238 | 143 | 38.70% |
| GOOG220708C02490000 | 2022-07-06 3:46PM EDT | 2,490.00 | 0.45 | 0.00 | 0.40 | -0.22 | -32.84% | 70 | 19 | 38.70% |
| GOOG220708C02500000 | 2022-07-06 3:58PM EDT | 2,500.00 | 0.32 | 0.05 | 0.25 | -0.28 | -46.67% | 354 | 667 | 38.04% |
| GOOG220708C02510000 | 2022-07-06 2:59PM EDT | 2,510.00 | 0.49 | 0.00 | 0.45 | -0.13 | -20.97% | 19 | 62 | 42.80% |
| GOOG220708C02520000 | 2022-07-06 1:17PM EDT | 2,520.00 | 0.30 | 0.00 | 0.40 | -0.20 | -40.00% | 13 | 51 | 43.80% |
| GOOG220708C02530000 | 2022-07-06 3:57PM EDT | 2,530.00 | 0.15 | 0.15 | 0.40 | -0.20 | -57.14% | 31 | 34 | 45.46% |
| GOOG220708C02540000 | 2022-07-06 3:18PM EDT | 2,540.00 | 0.15 | 0.00 | 0.40 | -0.22 | -59.46% | 46 | 133 | 47.10% |
| GOOG220708C02550000 | 2022-07-06 3:11PM EDT | 2,550.00 | 0.20 | 0.05 | 0.35 | -0.10 | -33.33% | 59 | 139 | 47.90% |
| GOOG220708C02560000 | 2022-07-06 3:41PM EDT | 2,560.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 4 | 47 | 51.15% |
| GOOG220708C02570000 | 2022-07-06 3:40PM EDT | 2,570.00 | 0.08 | 0.05 | 0.35 | -0.17 | -68.00% | 12 | 33 | 51.10% |
| GOOG220708C02580000 | 2022-07-01 3:15PM EDT | 2,580.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 10 | 68 | 49.32% |
| GOOG220708C02590000 | 2022-07-06 10:13AM EDT | 2,590.00 | 0.15 | 0.00 | 0.40 | +0.01 | +7.14% | 1 | 23 | 50.78% |
| GOOG220708C02600000 | 2022-07-06 2:54PM EDT | 2,600.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 23 | 486 | 50.68% |
| GOOG220708C02610000 | 2022-07-06 10:13AM EDT | 2,610.00 | 0.13 | 0.00 | 0.35 | -0.17 | -56.67% | 1 | 92 | 52.93% |
| GOOG220708C02620000 | 2022-07-05 2:50PM EDT | 2,620.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 81 | 54.39% |
| GOOG220708C02630000 | 2022-07-01 11:25AM EDT | 2,630.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 40 | 40 | 54.88% |
| GOOG220708C02640000 | 2022-07-01 11:11AM EDT | 2,640.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 60.16% |
| GOOG220708C02650000 | 2022-07-06 9:48AM EDT | 2,650.00 | 0.08 | 0.00 | 0.30 | -0.14 | -63.64% | 1 | 31 | 57.72% |
| GOOG220708C02660000 | 2022-06-30 10:27AM EDT | 2,660.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 59.08% |
| GOOG220708C02670000 | 2022-07-01 10:28AM EDT | 2,670.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 59.38% |
| GOOG220708C02680000 | 2022-07-06 10:09AM EDT | 2,680.00 | 0.15 | 0.00 | 0.05 | -0.50 | -76.92% | 91 | 45 | 52.73% |
| GOOG220708C02690000 | 2022-06-28 12:36PM EDT | 2,690.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 66.70% |
| GOOG220708C02700000 | 2022-07-05 1:31PM EDT | 2,700.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 62.01% |
| GOOG220708C02710000 | 2022-06-29 11:43AM EDT | 2,710.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 69.48% |
| GOOG220708C02720000 | 2022-06-08 9:42AM EDT | 2,720.00 | 4.30 | 0.00 | 0.55 | 0.00 | - | - | 1 | 71.63% |
| GOOG220708C02730000 | 2022-06-27 11:00AM EDT | 2,730.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | - | 1 | 85.69% |
| GOOG220708C02740000 | 2022-06-28 1:23PM EDT | 2,740.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 87.26% |
| GOOG220708C02750000 | 2022-06-22 1:31PM EDT | 2,750.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 75.78% |
| GOOG220708C02760000 | 2022-06-27 9:33AM EDT | 2,760.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | - | 15 | 71.19% |
| GOOG220708C02780000 | 2022-06-24 2:15PM EDT | 2,780.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 93.41% |
| GOOG220708C02800000 | 2022-06-29 2:18PM EDT | 2,800.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 76.17% |
| GOOG220708C02810000 | 2022-06-27 11:00AM EDT | 2,810.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 2 | 83.89% |
| GOOG220708C02820000 | 2022-07-05 11:53AM EDT | 2,820.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 17 | 83.40% |
| GOOG220708C02830000 | 2022-07-06 3:14PM EDT | 2,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 69.92% |
| GOOG220708C02840000 | 2022-06-13 3:33PM EDT | 2,840.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| GOOG220708C02850000 | 2022-06-27 11:00AM EDT | 2,850.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 71.88% |
| GOOG220708C02900000 | 2022-07-01 3:48PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 120 | 77.34% |
| GOOG220708C02950000 | 2022-07-01 10:41AM EDT | 2,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 82.81% |
| GOOG220708C03000000 | 2022-07-06 1:32PM EDT | 3,000.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 81 | 87.89% |
| GOOG220708C03050000 | 2022-06-30 1:05PM EDT | 3,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 92.97% |
| GOOG220708C03100000 | 2022-06-30 1:05PM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 97.66% |
| GOOG220708C03150000 | 2022-06-30 1:05PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 102.34% |
| GOOG220708C03200000 | 2022-07-06 11:31AM EDT | 3,200.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 3 | 292 | 107.03% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220708P01200000 | 2022-06-28 3:32PM EDT | 1,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 210.16% |
| GOOG220708P01360000 | 2022-06-13 3:52PM EDT | 1,360.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 171.88% |
| GOOG220708P01400000 | 2022-07-01 3:27PM EDT | 1,400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOG220708P01440000 | 2022-06-17 12:55PM EDT | 1,440.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 153.91% |
| GOOG220708P01500000 | 2022-07-05 9:33AM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 141.41% |
| GOOG220708P01520000 | 2022-06-16 11:49AM EDT | 1,520.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
| GOOG220708P01540000 | 2022-06-06 12:28PM EDT | 1,540.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 132.81% |
| GOOG220708P01560000 | 2022-06-13 10:27AM EDT | 1,560.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 53 | 39 | 128.91% |
| GOOG220708P01580000 | 2022-06-21 12:08PM EDT | 1,580.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 125.00% |
| GOOG220708P01600000 | 2022-06-21 12:26PM EDT | 1,600.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| GOOG220708P01620000 | 2022-06-17 1:02PM EDT | 1,620.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 117.19% |
| GOOG220708P01640000 | 2022-06-16 2:50PM EDT | 1,640.00 | 3.45 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 113.28% |
| GOOG220708P01650000 | 2022-06-22 1:23PM EDT | 1,650.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 111.72% |
| GOOG220708P01660000 | 2022-06-24 1:30PM EDT | 1,660.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 109.77% |
| GOOG220708P01700000 | 2022-07-06 9:34AM EDT | 1,700.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 11 | 102.34% |
| GOOG220708P01720000 | 2022-07-01 9:56AM EDT | 1,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 98.44% |
| GOOG220708P01740000 | 2022-06-30 12:07PM EDT | 1,740.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 22 | 25 | 94.92% |
| GOOG220708P01750000 | 2022-07-05 11:27AM EDT | 1,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 47 | 92.97% |
| GOOG220708P01760000 | 2022-07-05 2:49PM EDT | 1,760.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 91.41% |
| GOOG220708P01780000 | 2022-07-06 3:38PM EDT | 1,780.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 8 | 87.50% |
| GOOG220708P01800000 | 2022-07-06 12:32PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 103 | 84.38% |
| GOOG220708P01820000 | 2022-07-06 12:31PM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 103 | 80.47% |
| GOOG220708P01840000 | 2022-07-06 9:34AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 10 | 39 | 77.34% |
| GOOG220708P01850000 | 2022-07-06 2:14PM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 284 | 75.39% |
| GOOG220708P01860000 | 2022-07-06 3:16PM EDT | 1,860.00 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 47 | 137 | 73.83% |
| GOOG220708P01880000 | 2022-07-06 3:43PM EDT | 1,880.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 32 | 323 | 76.95% |
| GOOG220708P01900000 | 2022-07-06 3:48PM EDT | 1,900.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 55 | 154 | 75.39% |
| GOOG220708P01920000 | 2022-07-06 3:45PM EDT | 1,920.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 21 | 264 | 69.73% |
| GOOG220708P01930000 | 2022-07-06 2:17PM EDT | 1,930.00 | 0.13 | 0.00 | 0.50 | -0.02 | -13.33% | 11 | 189 | 76.66% |
| GOOG220708P01940000 | 2022-07-06 10:47AM EDT | 1,940.00 | 0.15 | 0.00 | 0.50 | -0.02 | -11.76% | 1 | 155 | 74.61% |
| GOOG220708P01950000 | 2022-07-06 3:56PM EDT | 1,950.00 | 0.15 | 0.10 | 0.35 | -0.15 | -50.00% | 13 | 429 | 71.78% |
| GOOG220708P01960000 | 2022-07-06 9:42AM EDT | 1,960.00 | 0.16 | 0.10 | 0.20 | -0.22 | -57.89% | 32 | 347 | 66.80% |
| GOOG220708P01970000 | 2022-07-06 3:43PM EDT | 1,970.00 | 0.01 | 0.00 | 0.35 | -0.59 | -98.33% | 1 | 53 | 66.02% |
| GOOG220708P01980000 | 2022-07-05 2:48PM EDT | 1,980.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 103 | 102 | 60.55% |
| GOOG220708P01990000 | 2022-07-06 11:54AM EDT | 1,990.00 | 0.25 | 0.00 | 0.20 | -0.25 | -50.00% | 11 | 59 | 58.69% |
| GOOG220708P02000000 | 2022-07-06 3:57PM EDT | 2,000.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 144 | 405 | 60.25% |
| GOOG220708P02010000 | 2022-07-06 3:55PM EDT | 2,010.00 | 0.05 | 0.00 | 0.25 | -0.60 | -92.31% | 88 | 70 | 56.25% |
| GOOG220708P02020000 | 2022-07-06 12:57PM EDT | 2,020.00 | 0.20 | 0.10 | 0.25 | -0.60 | -75.00% | 81 | 97 | 56.40% |
| GOOG220708P02030000 | 2022-07-06 3:17PM EDT | 2,030.00 | 0.15 | 0.05 | 0.15 | -0.74 | -83.15% | 79 | 239 | 51.37% |
| GOOG220708P02035000 | 2022-07-06 2:17PM EDT | 2,035.00 | 0.23 | 0.05 | 0.30 | -0.67 | -74.44% | 39 | 28 | 53.56% |
| GOOG220708P02040000 | 2022-07-06 3:13PM EDT | 2,040.00 | 0.05 | 0.00 | 0.20 | -0.75 | -93.75% | 104 | 121 | 53.42% |
| GOOG220708P02045000 | 2022-07-06 1:43PM EDT | 2,045.00 | 0.20 | 0.00 | 0.20 | -0.82 | -80.39% | 12 | 47 | 52.44% |
| GOOG220708P02050000 | 2022-07-06 3:55PM EDT | 2,050.00 | 0.20 | 0.15 | 0.20 | -0.75 | -78.95% | 248 | 258 | 50.68% |
| GOOG220708P02055000 | 2022-07-06 3:06PM EDT | 2,055.00 | 0.25 | 0.00 | 0.65 | -0.70 | -73.68% | 5 | 32 | 53.54% |
| GOOG220708P02060000 | 2022-07-06 3:53PM EDT | 2,060.00 | 0.30 | 0.10 | 0.60 | -0.95 | -76.00% | 30 | 63 | 53.03% |
| GOOG220708P02065000 | 2022-07-06 3:55PM EDT | 2,065.00 | 0.33 | 0.10 | 0.60 | -2.52 | -88.42% | 100 | 28 | 52.00% |
| GOOG220708P02070000 | 2022-07-06 3:56PM EDT | 2,070.00 | 0.41 | 0.15 | 0.50 | -1.04 | -71.72% | 33 | 75 | 50.54% |
| GOOG220708P02075000 | 2022-07-06 12:06PM EDT | 2,075.00 | 0.75 | 0.15 | 0.55 | -0.80 | -51.61% | 54 | 38 | 50.00% |
| GOOG220708P02080000 | 2022-07-06 3:12PM EDT | 2,080.00 | 0.23 | 0.20 | 0.60 | -1.09 | -82.58% | 269 | 238 | 52.71% |
| GOOG220708P02085000 | 2022-07-06 3:54PM EDT | 2,085.00 | 0.40 | 0.10 | 0.80 | -2.15 | -84.31% | 4 | 32 | 53.88% |
| GOOG220708P02090000 | 2022-07-06 3:43PM EDT | 2,090.00 | 0.35 | 0.15 | 0.70 | -1.45 | -80.56% | 263 | 221 | 51.71% |
| GOOG220708P02095000 | 2022-07-06 3:48PM EDT | 2,095.00 | 0.35 | 0.20 | 0.75 | -1.88 | -84.30% | 54 | 73 | 51.16% |
| GOOG220708P02100000 | 2022-07-06 3:59PM EDT | 2,100.00 | 0.50 | 0.45 | 0.80 | -1.50 | -75.00% | 488 | 435 | 50.56% |
| GOOG220708P02105000 | 2022-07-06 3:53PM EDT | 2,105.00 | 0.53 | 0.25 | 0.95 | -1.52 | -74.15% | 26 | 59 | 50.82% |
| GOOG220708P02110000 | 2022-07-06 3:36PM EDT | 2,110.00 | 0.39 | 0.30 | 1.00 | -1.91 | -83.04% | 127 | 75 | 50.10% |
| GOOG220708P02115000 | 2022-07-06 3:58PM EDT | 2,115.00 | 0.65 | 0.30 | 0.80 | -1.53 | -70.18% | 128 | 115 | 47.24% |
| GOOG220708P02120000 | 2022-07-06 3:29PM EDT | 2,120.00 | 0.55 | 0.45 | 0.75 | -1.95 | -78.00% | 82 | 99 | 45.67% |
| GOOG220708P02125000 | 2022-07-06 3:53PM EDT | 2,125.00 | 0.72 | 0.50 | 1.05 | -2.38 | -76.77% | 33 | 50 | 47.07% |
| GOOG220708P02130000 | 2022-07-06 2:19PM EDT | 2,130.00 | 1.30 | 0.25 | 1.05 | -1.68 | -56.38% | 48 | 98 | 45.92% |
| GOOG220708P02135000 | 2022-07-06 3:51PM EDT | 2,135.00 | 0.70 | 0.35 | 1.35 | -2.50 | -78.12% | 32 | 57 | 46.80% |
| GOOG220708P02140000 | 2022-07-06 3:39PM EDT | 2,140.00 | 0.85 | 0.45 | 1.40 | -2.80 | -76.71% | 51 | 100 | 45.92% |
| GOOG220708P02145000 | 2022-07-06 3:53PM EDT | 2,145.00 | 1.03 | 0.80 | 1.50 | -2.57 | -71.39% | 48 | 96 | 45.31% |
| GOOG220708P02150000 | 2022-07-06 3:58PM EDT | 2,150.00 | 1.15 | 0.65 | 1.20 | -2.95 | -71.95% | 425 | 236 | 42.32% |
| GOOG220708P02155000 | 2022-07-06 3:52PM EDT | 2,155.00 | 1.15 | 0.75 | 1.65 | -3.65 | -76.04% | 30 | 44 | 43.69% |
| GOOG220708P02160000 | 2022-07-06 3:52PM EDT | 2,160.00 | 1.35 | 0.25 | 1.90 | -3.65 | -73.00% | 35 | 79 | 43.68% |
| GOOG220708P02165000 | 2022-07-06 3:53PM EDT | 2,165.00 | 1.52 | 1.00 | 1.95 | -4.08 | -72.86% | 181 | 104 | 42.65% |
| GOOG220708P02170000 | 2022-07-06 3:59PM EDT | 2,170.00 | 1.80 | 1.55 | 2.05 | -4.05 | -69.23% | 170 | 101 | 41.83% |
| GOOG220708P02175000 | 2022-07-06 3:29PM EDT | 2,175.00 | 1.35 | 1.65 | 2.20 | -5.25 | -79.55% | 111 | 49 | 41.17% |
| GOOG220708P02180000 | 2022-07-06 3:59PM EDT | 2,180.00 | 2.00 | 2.00 | 2.20 | -4.30 | -68.25% | 141 | 84 | 39.88% |
| GOOG220708P02185000 | 2022-07-06 3:58PM EDT | 2,185.00 | 2.25 | 2.05 | 2.85 | -6.05 | -72.89% | 51 | 40 | 40.96% |
| GOOG220708P02190000 | 2022-07-06 3:58PM EDT | 2,190.00 | 2.50 | 2.25 | 2.85 | -5.50 | -68.75% | 259 | 47 | 39.60% |
| GOOG220708P02195000 | 2022-07-06 3:58PM EDT | 2,195.00 | 2.80 | 2.50 | 3.10 | -6.25 | -69.06% | 60 | 95 | 39.04% |
| GOOG220708P02200000 | 2022-07-06 3:59PM EDT | 2,200.00 | 3.20 | 3.10 | 3.70 | -6.40 | -66.67% | 930 | 194 | 39.43% |
| GOOG220708P02205000 | 2022-07-06 3:48PM EDT | 2,205.00 | 2.65 | 2.70 | 3.80 | -8.15 | -75.46% | 32 | 35 | 38.27% |
| GOOG220708P02210000 | 2022-07-06 3:48PM EDT | 2,210.00 | 2.95 | 3.40 | 4.20 | -8.84 | -74.98% | 183 | 140 | 37.87% |
| GOOG220708P02215000 | 2022-07-06 3:45PM EDT | 2,215.00 | 3.10 | 3.80 | 5.10 | -11.40 | -78.62% | 42 | 49 | 38.56% |
| GOOG220708P02220000 | 2022-07-06 3:59PM EDT | 2,220.00 | 5.10 | 4.30 | 5.40 | -8.82 | -63.36% | 125 | 295 | 37.68% |
| GOOG220708P02225000 | 2022-07-06 3:56PM EDT | 2,225.00 | 5.20 | 4.80 | 5.50 | -8.30 | -61.48% | 127 | 77 | 36.32% |
| GOOG220708P02230000 | 2022-07-06 3:57PM EDT | 2,230.00 | 5.80 | 4.50 | 6.40 | -10.01 | -63.31% | 204 | 321 | 36.56% |
| GOOG220708P02235000 | 2022-07-06 3:41PM EDT | 2,235.00 | 4.69 | 5.90 | 7.40 | -11.47 | -70.98% | 43 | 14 | 36.80% |
| GOOG220708P02240000 | 2022-07-06 3:59PM EDT | 2,240.00 | 7.04 | 6.60 | 7.90 | -11.73 | -62.49% | 140 | 325 | 35.98% |
| GOOG220708P02242500 | 2022-07-06 2:56PM EDT | 2,242.50 | 6.60 | 7.00 | 8.60 | -11.80 | -64.13% | 9 | 4 | 36.31% |
| GOOG220708P02245000 | 2022-07-06 3:53PM EDT | 2,245.00 | 8.00 | 7.40 | 8.30 | -12.40 | -60.78% | 107 | 28 | 34.91% |
| GOOG220708P02250000 | 2022-07-06 3:59PM EDT | 2,250.00 | 9.00 | 8.50 | 9.30 | -12.50 | -58.14% | 340 | 118 | 34.74% |
| GOOG220708P02255000 | 2022-07-06 3:59PM EDT | 2,255.00 | 10.00 | 9.10 | 10.20 | -12.90 | -56.33% | 285 | 27 | 34.28% |
| GOOG220708P02260000 | 2022-07-06 3:58PM EDT | 2,260.00 | 10.40 | 10.20 | 11.40 | -15.48 | -59.81% | 124 | 38 | 34.14% |
| GOOG220708P02262500 | 2022-07-06 3:21PM EDT | 2,262.50 | 7.65 | 10.80 | 13.00 | -18.75 | -71.02% | 48 | 19 | 35.44% |
| GOOG220708P02265000 | 2022-07-06 3:53PM EDT | 2,265.00 | 12.00 | 10.70 | 13.40 | -17.00 | -58.62% | 69 | 27 | 34.96% |
| GOOG220708P02267500 | 2022-07-06 3:34PM EDT | 2,267.50 | 8.37 | 12.00 | 14.00 | -20.17 | -70.67% | 43 | 8 | 34.74% |
| GOOG220708P02270000 | 2022-07-06 3:59PM EDT | 2,270.00 | 12.50 | 12.70 | 14.00 | -17.50 | -58.33% | 339 | 200 | 33.66% |
| GOOG220708P02272500 | 2022-07-06 3:56PM EDT | 2,272.50 | 14.50 | 13.40 | 14.70 | -17.96 | -55.33% | 61 | 17 | 33.52% |
| GOOG220708P02275000 | 2022-07-06 3:58PM EDT | 2,275.00 | 15.40 | 14.10 | 15.50 | -16.40 | -51.57% | 380 | 47 | 33.46% |
| GOOG220708P02277500 | 2022-07-06 3:59PM EDT | 2,277.50 | 15.80 | 14.90 | 16.30 | -17.83 | -53.02% | 115 | 8 | 33.37% |
| GOOG220708P02280000 | 2022-07-06 3:54PM EDT | 2,280.00 | 18.30 | 15.70 | 17.10 | -16.38 | -47.23% | 522 | 54 | 33.24% |
| GOOG220708P02282500 | 2022-07-06 3:32PM EDT | 2,282.50 | 11.50 | 16.40 | 18.80 | -24.70 | -68.23% | 68 | 11 | 34.20% |
| GOOG220708P02285000 | 2022-07-06 3:57PM EDT | 2,285.00 | 19.07 | 17.50 | 18.90 | -32.13 | -62.75% | 455 | 10 | 33.10% |
| GOOG220708P02287500 | 2022-07-06 3:39PM EDT | 2,287.50 | 14.00 | 18.40 | 19.90 | -126.00 | -90.00% | 189 | 14 | 33.09% |
| GOOG220708P02290000 | 2022-07-06 3:58PM EDT | 2,290.00 | 19.86 | 19.30 | 20.90 | -20.44 | -50.72% | 487 | 19 | 33.04% |
| GOOG220708P02295000 | 2022-07-06 3:39PM EDT | 2,295.00 | 23.00 | 21.30 | 23.10 | -84.13 | -78.53% | 103 | 18 | 33.05% |
| GOOG220708P02300000 | 2022-07-06 3:59PM EDT | 2,300.00 | 24.29 | 23.50 | 25.40 | -22.71 | -48.32% | 137 | 95 | 33.01% |
| GOOG220708P02305000 | 2022-07-06 3:56PM EDT | 2,305.00 | 28.20 | 24.10 | 27.80 | -22.03 | -43.86% | 27 | 13 | 32.91% |
| GOOG220708P02310000 | 2022-07-06 3:55PM EDT | 2,310.00 | 31.28 | 28.40 | 30.40 | -25.22 | -44.64% | 115 | 32 | 32.89% |
| GOOG220708P02315000 | 2022-07-06 3:59PM EDT | 2,315.00 | 33.00 | 29.70 | 34.50 | -28.00 | -45.90% | 70 | 5 | 34.50% |
| GOOG220708P02320000 | 2022-07-06 3:58PM EDT | 2,320.00 | 33.94 | 32.30 | 37.40 | -28.26 | -45.43% | 57 | 38 | 34.51% |
| GOOG220708P02325000 | 2022-07-06 3:46PM EDT | 2,325.00 | 31.70 | 36.50 | 39.10 | -133.30 | -80.79% | 35 | 31 | 32.85% |
| GOOG220708P02330000 | 2022-07-06 3:53PM EDT | 2,330.00 | 42.00 | 36.70 | 44.10 | -29.15 | -40.97% | 12 | 20 | 35.16% |
| GOOG220708P02335000 | 2022-07-06 3:41PM EDT | 2,335.00 | 36.20 | 40.30 | 47.00 | -128.90 | -78.07% | 12 | 11 | 34.68% |
| GOOG220708P02340000 | 2022-07-06 3:27PM EDT | 2,340.00 | 34.84 | 43.70 | 50.80 | -123.75 | -78.03% | 12 | 22 | 35.20% |
| GOOG220708P02345000 | 2022-07-05 3:46PM EDT | 2,345.00 | 74.00 | 47.40 | 54.50 | 0.00 | - | 4 | 18 | 35.47% |
| GOOG220708P02350000 | 2022-07-06 3:54PM EDT | 2,350.00 | 60.00 | 51.10 | 58.00 | -21.20 | -26.11% | 15 | 57 | 35.29% |
| GOOG220708P02355000 | 2022-07-06 3:14PM EDT | 2,355.00 | 48.90 | 55.00 | 62.00 | -128.30 | -72.40% | 4 | 15 | 35.69% |
| GOOG220708P02360000 | 2022-07-06 3:49PM EDT | 2,360.00 | 57.39 | 59.20 | 67.50 | -30.49 | -34.70% | 17 | 26 | 38.26% |
| GOOG220708P02365000 | 2022-07-06 3:49PM EDT | 2,365.00 | 61.39 | 63.10 | 71.50 | -48.61 | -44.19% | 11 | 6 | 38.50% |
| GOOG220708P02370000 | 2022-07-05 11:47AM EDT | 2,370.00 | 164.67 | 67.60 | 76.00 | 0.00 | - | 2 | 15 | 39.42% |
| GOOG220708P02375000 | 2022-06-27 12:47PM EDT | 2,375.00 | 73.15 | 71.70 | 80.00 | 0.00 | - | - | 2 | 39.44% |
| GOOG220708P02380000 | 2022-07-06 11:33AM EDT | 2,380.00 | 108.99 | 76.50 | 84.50 | -28.05 | -20.47% | 12 | 22 | 40.20% |
| GOOG220708P02385000 | 2022-06-27 10:05AM EDT | 2,385.00 | 62.10 | 80.60 | 89.00 | 0.00 | - | 11 | 14 | 40.88% |
| GOOG220708P02390000 | 2022-07-01 1:59PM EDT | 2,390.00 | 231.59 | 83.90 | 93.30 | 0.00 | - | 1 | 1 | 41.12% |
| GOOG220708P02395000 | 2022-07-01 1:59PM EDT | 2,395.00 | 236.50 | 88.60 | 98.00 | 0.00 | - | 1 | 4 | 42.04% |
| GOOG220708P02400000 | 2022-07-06 3:57PM EDT | 2,400.00 | 98.30 | 94.60 | 103.00 | -71.91 | -42.25% | 40 | 80 | 43.52% |
| GOOG220708P02405000 | 2022-06-27 12:00PM EDT | 2,405.00 | 82.10 | 98.10 | 107.50 | 0.00 | - | 10 | 10 | 43.94% |
| GOOG220708P02410000 | 2022-07-06 3:51PM EDT | 2,410.00 | 106.00 | 101.00 | 116.00 | -139.00 | -56.73% | 28 | 4 | 52.25% |
| GOOG220708P02420000 | 2022-07-06 3:56PM EDT | 2,420.00 | 116.05 | 110.00 | 125.00 | -99.69 | -46.21% | 1 | 2 | 53.34% |
| GOOG220708P02425000 | 2022-07-06 3:20PM EDT | 2,425.00 | 103.16 | 114.90 | 129.50 | -10.84 | -9.51% | 10 | 1 | 53.79% |
| GOOG220708P02430000 | 2022-07-05 3:08PM EDT | 2,430.00 | 158.22 | 119.80 | 134.50 | 0.00 | - | 1 | 1 | 55.23% |
| GOOG220708P02435000 | 2022-07-06 3:39PM EDT | 2,435.00 | 117.00 | 124.30 | 139.50 | -78.20 | -40.06% | 2 | 2 | 56.64% |
| GOOG220708P02440000 | 2022-07-01 3:54PM EDT | 2,440.00 | 264.58 | 129.10 | 144.50 | 0.00 | - | 3 | 2 | 58.04% |
| GOOG220708P02445000 | 2022-06-15 3:51PM EDT | 2,445.00 | 250.00 | 134.50 | 149.00 | 0.00 | - | 1 | 5 | 58.36% |
| GOOG220708P02450000 | 2022-06-24 10:04AM EDT | 2,450.00 | 135.04 | 139.20 | 154.00 | 0.00 | - | 1 | 1 | 59.72% |
| GOOG220708P02460000 | 2022-06-27 12:08PM EDT | 2,460.00 | 126.00 | 149.00 | 164.00 | 0.00 | - | 25 | 13 | 62.42% |
| GOOG220708P02470000 | 2022-06-23 3:45PM EDT | 2,470.00 | 223.46 | 158.00 | 174.00 | 0.00 | - | - | 4 | 65.08% |
| GOOG220708P02480000 | 2022-06-27 9:32AM EDT | 2,480.00 | 125.00 | 168.00 | 184.00 | 0.00 | - | 1 | 1 | 67.70% |
| GOOG220708P02490000 | 2022-07-01 2:45PM EDT | 2,490.00 | 324.50 | 179.00 | 194.00 | 0.00 | - | 1 | 1 | 70.28% |
| GOOG220708P02500000 | 2022-07-06 10:07AM EDT | 2,500.00 | 213.37 | 188.00 | 204.00 | -108.66 | -33.74% | 1 | 15 | 72.83% |
| GOOG220708P02510000 | 2022-07-01 10:40AM EDT | 2,510.00 | 355.45 | 198.00 | 214.00 | 0.00 | - | 1 | 1 | 75.34% |
| GOOG220708P02580000 | 2022-06-15 11:49AM EDT | 2,580.00 | 391.47 | 267.40 | 285.30 | 0.00 | - | - | 0 | 56.79% |
| GOOG220708P02600000 | 2022-07-01 3:55PM EDT | 2,600.00 | 421.83 | 287.40 | 305.40 | 0.00 | - | 1 | 1 | 60.74% |
| GOOG220708P02630000 | 2022-06-30 9:31AM EDT | 2,630.00 | 412.50 | 317.40 | 335.40 | 0.00 | - | - | 1 | 65.63% |
| GOOG220708P02640000 | 2022-06-21 9:31AM EDT | 2,640.00 | 439.50 | 327.40 | 345.40 | 0.00 | - | - | 0 | 67.24% |
| GOOG220708P02650000 | 2022-07-01 9:31AM EDT | 2,650.00 | 482.00 | 337.40 | 355.40 | 0.00 | - | 1 | 1 | 68.85% |
| GOOG220708P02680000 | 2022-06-21 9:35AM EDT | 2,680.00 | 471.40 | 367.40 | 385.30 | 0.00 | - | - | 0 | 72.83% |
| GOOG220708P02690000 | 2022-06-08 3:35PM EDT | 2,690.00 | 336.57 | 377.40 | 395.40 | 0.00 | - | - | 0 | 75.12% |
| GOOG220708P02740000 | 2022-06-14 12:19PM EDT | 2,740.00 | 591.10 | 427.40 | 445.40 | 0.00 | - | 1 | 0 | 82.74% |
| GOOG220708P02830000 | 2022-06-23 9:35AM EDT | 2,830.00 | 589.60 | 517.40 | 535.40 | 0.00 | - | - | 0 | 95.90% |
| GOOG220708P03050000 | 2022-06-28 2:49PM EDT | 3,050.00 | 782.54 | 737.40 | 755.40 | 0.00 | - | 1 | 0 | 125.49% |
| GOOG220708P03100000 | 2022-07-06 2:06PM EDT | 3,100.00 | 796.90 | 787.40 | 805.40 | +37.30 | +4.91% | 2 | 0 | 131.74% |
| GOOG220708P03150000 | 2022-06-30 11:58AM EDT | 3,150.00 | 946.32 | 837.40 | 855.10 | 0.00 | - | 1 | 0 | 134.08% |
| GOOG220708P03200000 | 2022-07-06 3:21PM EDT | 3,200.00 | 873.80 | 887.40 | 905.40 | -128.07 | -12.78% | 1 | 0 | 143.90% |
© 2022 Yahoo. All rights reserved.
