GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00045000 | 2023-03-03 10:30AM EDT | 45.00 | 48.60 | 57.15 | 61.70 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C00050000 | 2023-05-12 2:28PM EDT | 50.00 | 67.00 | 73.55 | 77.70 | 0.00 | - | 1 | 247 | 183.79% |
| GOOG230616C00052000 | 2022-12-06 1:00PM EDT | 52.00 | 47.22 | 35.10 | 38.50 | 0.00 | - | 2 | 74 | 0.00% |
| GOOG230616C00053000 | 2022-09-16 10:03AM EDT | 53.00 | 52.04 | 45.90 | 49.50 | 0.00 | - | 2 | 212 | 0.00% |
| GOOG230616C00054000 | 2022-09-07 10:06AM EDT | 54.00 | 56.61 | 46.80 | 50.45 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C00055000 | 2023-03-16 1:38PM EDT | 55.00 | 46.50 | 52.85 | 55.80 | 0.00 | - | 5 | 109 | 0.00% |
| GOOG230616C00056000 | 2023-03-23 12:30PM EDT | 56.00 | 51.60 | 48.50 | 52.20 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C00057000 | 2023-04-21 3:05PM EDT | 57.00 | 49.05 | 64.60 | 68.50 | 0.00 | - | 6 | 102 | 139.06% |
| GOOG230616C00058000 | 2022-11-16 3:55PM EDT | 58.00 | 43.49 | 33.95 | 36.05 | 0.00 | - | - | 2 | 0.00% |
| GOOG230616C00059000 | 2023-03-27 12:08PM EDT | 59.00 | 44.70 | 44.70 | 48.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616C00060000 | 2023-05-22 10:01AM EDT | 60.00 | 67.32 | 63.60 | 67.75 | 0.00 | - | 1 | 130 | 155.27% |
| GOOG230616C00061000 | 2023-03-28 10:16AM EDT | 61.00 | 41.35 | 45.95 | 49.85 | 0.00 | - | 27 | 29 | 0.00% |
| GOOG230616C00062000 | 2023-03-27 12:08PM EDT | 62.00 | 41.80 | 41.70 | 45.50 | 0.00 | - | 26 | 27 | 0.00% |
| GOOG230616C00063000 | 2023-03-28 1:52PM EDT | 63.00 | 38.55 | 43.95 | 47.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOG230616C00064000 | 2023-02-27 1:10PM EDT | 64.00 | 27.55 | 38.25 | 38.85 | 0.00 | - | 3 | 275 | 0.00% |
| GOOG230616C00065000 | 2023-03-29 11:34AM EDT | 65.00 | 37.65 | 41.00 | 45.05 | 0.00 | - | 3 | 77 | 0.00% |
| GOOG230616C00066000 | 2023-01-11 3:32PM EDT | 66.00 | 28.10 | 29.25 | 32.95 | 0.00 | - | 1 | 88 | 0.00% |
| GOOG230616C00067000 | 2023-03-28 10:00AM EDT | 67.00 | 34.85 | 39.95 | 43.90 | 0.00 | - | 1 | 35 | 0.00% |
| GOOG230616C00068000 | 2023-05-18 10:31AM EDT | 68.00 | 55.00 | 55.60 | 59.40 | 0.00 | - | 1 | 388 | 110.16% |
| GOOG230616C00069000 | 2023-04-04 3:14PM EDT | 69.00 | 36.86 | 35.00 | 38.95 | 0.00 | - | 11 | 32 | 0.00% |
| GOOG230616C00070000 | 2023-05-11 11:51AM EDT | 70.00 | 48.07 | 53.60 | 57.75 | 0.00 | - | 23 | 739 | 125.78% |
| GOOG230616C00071000 | 2023-04-26 12:50PM EDT | 71.00 | 34.00 | 52.60 | 56.75 | 0.00 | - | 6 | 200 | 123.05% |
| GOOG230616C00072000 | 2023-04-26 12:34PM EDT | 72.00 | 33.45 | 51.65 | 55.75 | 0.00 | - | 2 | 74 | 122.27% |
| GOOG230616C00072500 | 2023-05-19 3:48PM EDT | 72.50 | 51.02 | 51.15 | 55.30 | 0.00 | - | 20 | 136 | 122.75% |
| GOOG230616C00073000 | 2023-04-21 2:10PM EDT | 73.00 | 34.13 | 48.80 | 52.35 | 0.00 | - | 1 | 171 | 0.00% |
| GOOG230616C00074000 | 2023-03-14 11:08AM EDT | 74.00 | 22.45 | 34.65 | 35.40 | 0.00 | - | 6 | 52 | 0.00% |
| GOOG230616C00075000 | 2023-05-18 11:08AM EDT | 75.00 | 48.30 | 48.65 | 52.80 | 0.00 | - | 2 | 2,145 | 116.02% |
| GOOG230616C00076000 | 2023-04-26 12:03PM EDT | 76.00 | 30.10 | 47.65 | 51.75 | 0.00 | - | 1 | 166 | 111.72% |
| GOOG230616C00077000 | 2023-03-22 3:52PM EDT | 77.00 | 29.50 | 27.85 | 31.55 | 0.00 | - | 13 | 200 | 0.00% |
| GOOG230616C00077500 | 2023-05-09 3:05PM EDT | 77.50 | 31.25 | 46.15 | 50.30 | 0.00 | - | 8 | 116 | 109.57% |
| GOOG230616C00078000 | 2023-03-27 12:08PM EDT | 78.00 | 26.60 | 26.00 | 29.50 | 0.00 | - | 5 | 182 | 0.00% |
| GOOG230616C00079000 | 2023-05-09 1:21PM EDT | 79.00 | 30.25 | 44.65 | 48.80 | 0.00 | - | 1 | 171 | 105.76% |
| GOOG230616C00080000 | 2023-05-26 10:46AM EDT | 80.00 | 45.25 | 43.65 | 47.45 | -0.31 | -0.68% | 1 | 524 | 89.65% |
| GOOG230616C00081000 | 2023-05-11 1:19PM EDT | 81.00 | 36.80 | 42.65 | 47.00 | 0.00 | - | 1 | 475 | 106.25% |
| GOOG230616C00082000 | 2023-05-09 1:21PM EDT | 82.00 | 27.30 | 41.65 | 45.80 | 0.00 | - | 2 | 324 | 98.34% |
| GOOG230616C00082500 | 2023-05-04 9:38AM EDT | 82.50 | 24.05 | 41.15 | 45.30 | 0.00 | - | 3 | 337 | 97.07% |
| GOOG230616C00083000 | 2023-05-09 9:45AM EDT | 83.00 | 27.90 | 40.65 | 45.00 | 0.00 | - | 5 | 727 | 101.17% |
| GOOG230616C00084000 | 2023-05-17 3:13PM EDT | 84.00 | 38.32 | 39.70 | 43.85 | 0.00 | - | 6 | 246 | 96.19% |
| GOOG230616C00085000 | 2023-05-19 10:17AM EDT | 85.00 | 39.65 | 38.70 | 43.00 | 0.00 | - | 1 | 1,056 | 97.27% |
| GOOG230616C00086000 | 2023-05-12 2:42PM EDT | 86.00 | 31.65 | 37.70 | 41.85 | 0.00 | - | 1 | 301 | 91.31% |
| GOOG230616C00087000 | 2023-05-15 9:52AM EDT | 87.00 | 31.50 | 36.70 | 40.85 | 0.00 | - | 1 | 346 | 88.96% |
| GOOG230616C00087500 | 2023-05-26 3:44PM EDT | 87.50 | 38.86 | 36.20 | 40.35 | +5.80 | +17.54% | 40 | 272 | 87.79% |
| GOOG230616C00088000 | 2023-05-16 2:42PM EDT | 88.00 | 32.94 | 35.70 | 39.85 | 0.00 | - | 1 | 426 | 86.62% |
| GOOG230616C00089000 | 2023-05-11 10:16AM EDT | 89.00 | 28.82 | 34.70 | 38.85 | 0.00 | - | 3 | 393 | 84.28% |
| GOOG230616C00090000 | 2023-05-26 2:25PM EDT | 90.00 | 35.58 | 33.70 | 36.50 | +0.48 | +1.37% | 15 | 6,570 | 105.23% |
| GOOG230616C00091000 | 2023-05-11 11:27AM EDT | 91.00 | 27.70 | 32.70 | 36.85 | 0.00 | - | 20 | 1,355 | 79.64% |
| GOOG230616C00092000 | 2023-05-26 3:07PM EDT | 92.00 | 33.50 | 31.70 | 35.85 | +0.50 | +1.52% | 10 | 2,671 | 77.34% |
| GOOG230616C00092500 | 2023-05-25 1:48PM EDT | 92.50 | 32.06 | 31.25 | 35.40 | 0.00 | - | 2 | 1,199 | 78.27% |
| GOOG230616C00093000 | 2023-05-26 11:07AM EDT | 93.00 | 32.40 | 30.75 | 34.70 | +1.03 | +3.28% | 60 | 2,296 | 72.85% |
| GOOG230616C00094000 | 2023-05-25 11:44AM EDT | 94.00 | 32.25 | 29.75 | 33.90 | +1.70 | +5.56% | 1 | 1,643 | 74.80% |
| GOOG230616C00095000 | 2023-05-26 2:59PM EDT | 95.00 | 29.98 | 28.75 | 32.30 | -0.10 | -0.33% | 7 | 7,365 | 56.64% |
| GOOG230616C00096000 | 2023-05-26 12:01PM EDT | 96.00 | 29.82 | 27.75 | 31.90 | +1.18 | +4.12% | 4 | 1,094 | 70.31% |
| GOOG230616C00097000 | 2023-05-26 3:28PM EDT | 97.00 | 29.36 | 26.75 | 30.90 | +2.36 | +8.74% | 3 | 1,334 | 68.07% |
| GOOG230616C00097500 | 2023-05-16 12:46PM EDT | 97.50 | 23.24 | 26.25 | 30.40 | 0.00 | - | 1 | 1,752 | 66.94% |
| GOOG230616C00098000 | 2023-05-26 3:24PM EDT | 98.00 | 28.29 | 26.50 | 29.90 | +1.80 | +6.80% | 4 | 1,434 | 76.71% |
| GOOG230616C00099000 | 2023-05-26 12:11PM EDT | 99.00 | 27.20 | 24.80 | 28.90 | +0.72 | +2.72% | 2 | 1,461 | 64.45% |
| GOOG230616C00100000 | 2023-05-26 3:56PM EDT | 100.00 | 25.97 | 24.80 | 26.80 | +1.32 | +5.35% | 69 | 21,109 | 60.55% |
| GOOG230616C00102500 | 2023-05-26 12:13PM EDT | 102.50 | 23.76 | 23.20 | 25.50 | +2.30 | +10.72% | 7 | 6,497 | 78.32% |
| GOOG230616C00105000 | 2023-05-26 3:58PM EDT | 105.00 | 20.88 | 18.90 | 23.00 | +0.97 | +4.87% | 46 | 14,486 | 53.91% |
| GOOG230616C00107500 | 2023-05-26 3:47PM EDT | 107.50 | 18.05 | 16.55 | 18.50 | +0.62 | +3.56% | 28 | 5,044 | 49.44% |
| GOOG230616C00110000 | 2023-05-26 3:47PM EDT | 110.00 | 16.10 | 14.85 | 16.10 | +1.10 | +7.33% | 65 | 23,191 | 45.75% |
| GOOG230616C00112500 | 2023-05-26 3:59PM EDT | 112.50 | 13.60 | 12.50 | 13.90 | +1.35 | +11.02% | 2,547 | 6,576 | 44.87% |
| GOOG230616C00115000 | 2023-05-26 3:25PM EDT | 115.00 | 11.35 | 10.60 | 11.45 | +0.85 | +8.10% | 369 | 25,810 | 39.26% |
| GOOG230616C00117500 | 2023-05-26 2:58PM EDT | 117.50 | 8.96 | 8.50 | 9.25 | +0.54 | +6.41% | 58 | 15,653 | 36.43% |
| GOOG230616C00120000 | 2023-05-26 3:58PM EDT | 120.00 | 7.10 | 6.95 | 7.20 | +0.60 | +9.23% | 317 | 15,012 | 34.03% |
| GOOG230616C00122500 | 2023-05-26 3:57PM EDT | 122.50 | 5.36 | 5.20 | 5.40 | +0.51 | +10.52% | 179 | 9,532 | 32.43% |
| GOOG230616C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 3.76 | 3.70 | 3.95 | +0.36 | +10.59% | 1,376 | 19,118 | 31.91% |
| GOOG230616C00127500 | 2023-05-26 3:54PM EDT | 127.50 | 2.65 | 2.35 | 2.70 | +0.28 | +11.81% | 920 | 8,064 | 30.84% |
| GOOG230616C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 1.64 | 1.55 | 1.69 | +0.14 | +9.33% | 2,537 | 15,522 | 29.46% |
| GOOG230616C00132500 | 2023-05-26 3:59PM EDT | 132.50 | 1.03 | 1.00 | 1.25 | +0.03 | +3.00% | 234 | 3,569 | 31.40% |
| GOOG230616C00135000 | 2023-05-26 3:47PM EDT | 135.00 | 0.66 | 0.62 | 1.00 | +0.03 | +4.76% | 390 | 6,066 | 34.06% |
| GOOG230616C00137500 | 2023-05-26 10:01AM EDT | 137.50 | 0.38 | 0.39 | 0.58 | -0.15 | -28.30% | 412 | 3,096 | 32.96% |
| GOOG230616C00140000 | 2023-05-26 3:56PM EDT | 140.00 | 0.27 | 0.26 | 0.78 | -0.01 | -3.57% | 1,354 | 5,232 | 40.72% |
| GOOG230616C00142500 | 2023-05-26 1:57PM EDT | 142.50 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 194 | 2,860 | 32.62% |
| GOOG230616C00145000 | 2023-05-26 3:30PM EDT | 145.00 | 0.15 | 0.13 | 0.22 | 0.00 | - | 95 | 5,098 | 36.77% |
| GOOG230616C00147500 | 2023-05-26 1:57PM EDT | 147.50 | 0.11 | 0.10 | 0.26 | 0.00 | - | 40 | 3,273 | 41.50% |
| GOOG230616C00150000 | 2023-05-26 2:49PM EDT | 150.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 442 | 8,092 | 37.99% |
| GOOG230616C00152500 | 2023-05-26 11:30AM EDT | 152.50 | 0.06 | 0.06 | 2.20 | -0.02 | -25.00% | 6 | 2,624 | 67.43% |
| GOOG230616C00155000 | 2023-05-25 2:05PM EDT | 155.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 4,472 | 49.32% |
| GOOG230616C00157500 | 2023-05-26 11:04AM EDT | 157.50 | 0.04 | 0.04 | 0.20 | -0.02 | -33.33% | 20 | 3,843 | 51.86% |
| GOOG230616C00160000 | 2023-05-26 3:44PM EDT | 160.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 49 | 2,532 | 51.07% |
| GOOG230616C00162500 | 2023-05-25 9:56AM EDT | 162.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 3,243 | 48.24% |
| GOOG230616C00165000 | 2023-05-22 1:20PM EDT | 165.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 2,631 | 48.05% |
| GOOG230616C00167500 | 2023-05-26 3:26PM EDT | 167.50 | 0.03 | 0.02 | 1.65 | +0.01 | +50.00% | 2 | 3,336 | 82.81% |
| GOOG230616C00170000 | 2023-05-26 3:44PM EDT | 170.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 82 | 2,184 | 58.79% |
| GOOG230616C00172500 | 2023-05-16 2:14PM EDT | 172.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 1,028 | 50.78% |
| GOOG230616C00175000 | 2023-05-24 2:52PM EDT | 175.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 10 | 9,761 | 57.03% |
| GOOG230616C00177500 | 2023-05-24 11:22AM EDT | 177.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 6 | 1,426 | 100.24% |
| GOOG230616C00180000 | 2023-05-26 9:59AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 106 | 1,193 | 55.47% |
| GOOG230616C00185000 | 2023-05-25 3:20PM EDT | 185.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 890 | 71.29% |
| GOOG230616C00190000 | 2023-05-11 12:49PM EDT | 190.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 1,558 | 74.80% |
| GOOG230616C00195000 | 2023-05-25 12:01PM EDT | 195.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 4,085 | 85.94% |
| GOOG230616C00200000 | 2023-05-11 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 150 | 1,849 | 89.55% |
| GOOG230616C00205000 | 2023-04-24 10:09AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,382 | 65.63% |
| GOOG230616C00210000 | 2023-05-11 10:21AM EDT | 210.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 904 | 87.11% |
| GOOG230616C00215000 | 2023-05-11 10:26AM EDT | 215.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 6 | 1,373 | 137.11% |
| GOOG230616C00220000 | 2023-04-17 10:44AM EDT | 220.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 90 | 2,911 | 139.11% |
| GOOG230616C00225000 | 2023-05-11 10:04AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 8,605 | 88.67% |
| GOOG230616C01040000 | 2022-07-13 2:06PM EDT | 1,040.00 | 1,252.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG230616C01060000 | 2022-07-13 3:04PM EDT | 1,060.00 | 1,245.90 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 50.00% |
| GOOG230616C01100000 | 2022-07-08 12:41PM EDT | 1,100.00 | 1,321.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG230616C01140000 | 2022-05-19 12:35PM EDT | 1,140.00 | 1,159.00 | 1,071.00 | 1,089.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG230616C01200000 | 2022-06-13 12:38PM EDT | 1,200.00 | 1,047.28 | 1,110.10 | 1,126.60 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01220000 | 2022-05-16 12:07AM EDT | 1,220.00 | 1,188.16 | 1,066.50 | 1,084.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616C01240000 | 2022-05-19 12:34PM EDT | 1,240.00 | 1,075.75 | 981.50 | 999.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01260000 | 2022-07-13 3:04PM EDT | 1,260.00 | 1,064.25 | 0.00 | 0.00 | 0.00 | - | 30 | 4 | 50.00% |
| GOOG230616C01280000 | 2022-04-21 3:51PM EDT | 1,280.00 | 1,279.50 | 969.00 | 988.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230616C01300000 | 2022-07-14 9:45AM EDT | 1,300.00 | 982.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG230616C01320000 | 2022-04-19 2:57PM EDT | 1,320.00 | 1,337.12 | 961.00 | 980.00 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG230616C01340000 | 2022-04-19 3:13PM EDT | 1,340.00 | 1,326.30 | 943.50 | 962.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01360000 | 2022-06-15 2:57PM EDT | 1,360.00 | 928.40 | 965.00 | 983.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C01380000 | 2022-03-08 10:30AM EDT | 1,380.00 | 1,223.10 | 1,401.10 | 1,414.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01400000 | 2022-05-11 10:09AM EDT | 1,400.00 | 987.90 | 910.00 | 928.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616C01420000 | 2022-06-13 12:38PM EDT | 1,420.00 | 858.92 | 913.00 | 924.90 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01440000 | 2022-07-14 10:04AM EDT | 1,440.00 | 848.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG230616C01450000 | 2022-06-09 3:15PM EDT | 1,450.00 | 955.13 | 1,028.00 | 1,046.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG230616C01460000 | 2021-11-10 7:51AM EDT | 1,460.00 | 1,410.00 | 1,546.50 | 1,565.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01480000 | 2022-01-18 4:54PM EDT | 1,480.00 | 1,299.50 | 1,229.50 | 1,247.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01500000 | 2022-04-26 1:05PM EDT | 1,500.00 | 1,001.49 | 764.00 | 782.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C01520000 | 2022-02-14 12:42PM EDT | 1,520.00 | 1,272.14 | 1,183.10 | 1,198.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616C01540000 | 2022-07-11 9:35AM EDT | 1,540.00 | 916.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230616C01550000 | 2021-11-10 7:51AM EDT | 1,550.00 | 1,329.30 | 1,463.50 | 1,482.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01560000 | 2021-11-10 7:51AM EDT | 1,560.00 | 1,320.50 | 1,454.50 | 1,473.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01580000 | 2022-02-22 2:57PM EDT | 1,580.00 | 1,069.30 | 1,314.50 | 1,327.70 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230616C01600000 | 2022-05-23 10:05AM EDT | 1,600.00 | 721.80 | 769.40 | 785.60 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG230616C01620000 | 2022-04-22 10:43AM EDT | 1,620.00 | 943.19 | 687.50 | 706.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230616C01640000 | 2022-04-19 2:57PM EDT | 1,640.00 | 1,051.88 | 697.50 | 716.00 | 0.00 | - | - | 4 | 0.00% |
| GOOG230616C01650000 | 2022-07-07 2:31PM EDT | 1,650.00 | 856.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG230616C01660000 | 2022-04-25 9:59AM EDT | 1,660.00 | 873.00 | 601.00 | 619.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616C01680000 | 2021-11-10 7:51AM EDT | 1,680.00 | 1,218.20 | 1,346.00 | 1,365.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01700000 | 2022-06-16 10:08AM EDT | 1,700.00 | 624.03 | 682.50 | 700.60 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C01720000 | 2022-03-02 12:02PM EDT | 1,720.00 | 1,063.66 | 1,178.00 | 1,196.50 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C01740000 | 2021-11-10 7:51AM EDT | 1,740.00 | 1,163.59 | 1,293.00 | 1,312.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG230616C01750000 | 2022-06-16 10:08AM EDT | 1,750.00 | 588.03 | 642.50 | 660.80 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01760000 | 2022-06-01 10:08AM EDT | 1,760.00 | 704.00 | 559.40 | 573.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01780000 | 2022-06-10 12:01PM EDT | 1,780.00 | 617.36 | 753.50 | 770.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616C01800000 | 2022-07-01 9:42AM EDT | 1,800.00 | 547.90 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 50.00% |
| GOOG230616C01820000 | 2022-06-21 1:18PM EDT | 1,820.00 | 599.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOG230616C01840000 | 2022-06-21 1:12PM EDT | 1,840.00 | 584.90 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOG230616C01850000 | 2022-06-21 12:52PM EDT | 1,850.00 | 578.60 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOG230616C01860000 | 2022-06-21 12:53PM EDT | 1,860.00 | 572.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GOOG230616C01880000 | 2022-06-21 1:22PM EDT | 1,880.00 | 557.82 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOG230616C01900000 | 2022-07-01 9:42AM EDT | 1,900.00 | 480.30 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| GOOG230616C01920000 | 2022-06-06 1:45PM EDT | 1,920.00 | 615.69 | 565.00 | 581.00 | 0.00 | - | 12 | 10 | 0.00% |
| GOOG230616C01940000 | 2022-06-07 2:09PM EDT | 1,940.00 | 593.19 | 617.80 | 630.20 | 0.00 | - | 4 | 27 | 0.00% |
| GOOG230616C01950000 | 2022-06-07 10:21AM EDT | 1,950.00 | 569.37 | 599.10 | 612.30 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG230616C01960000 | 2022-06-06 2:24PM EDT | 1,960.00 | 583.60 | 536.70 | 555.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG230616C01980000 | 2022-06-06 10:41AM EDT | 1,980.00 | 595.26 | 524.80 | 540.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230616C02000000 | 2022-07-13 2:46PM EDT | 2,000.00 | 483.01 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| GOOG230616C02050000 | 2022-06-01 1:48PM EDT | 2,050.00 | 486.90 | 388.10 | 403.00 | 0.00 | - | 15 | 67 | 0.00% |
| GOOG230616C02100000 | 2022-06-15 3:37PM EDT | 2,100.00 | 410.00 | 404.00 | 422.00 | 0.00 | - | 3 | 37 | 0.00% |
| GOOG230616C02150000 | 2022-07-07 10:42AM EDT | 2,150.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 50.00% |
| GOOG230616C02200000 | 2022-07-15 3:07PM EDT | 2,200.00 | 352.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOG230616C02250000 | 2022-07-07 3:35PM EDT | 2,250.00 | 427.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GOOG230616C02300000 | 2022-07-13 2:46PM EDT | 2,300.00 | 312.05 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 50.00% |
| GOOG230616C02350000 | 2022-07-08 11:42AM EDT | 2,350.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| GOOG230616C02400000 | 2022-07-13 2:01PM EDT | 2,400.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| GOOG230616C02450000 | 2022-07-14 12:44PM EDT | 2,450.00 | 225.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOG230616C02500000 | 2022-07-14 3:32PM EDT | 2,500.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| GOOG230616C02550000 | 2022-07-13 2:49PM EDT | 2,550.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| GOOG230616C02600000 | 2022-07-14 3:52PM EDT | 2,600.00 | 174.74 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GOOG230616C02650000 | 2022-07-08 12:25PM EDT | 2,650.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| GOOG230616C02700000 | 2022-07-14 12:42PM EDT | 2,700.00 | 144.68 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| GOOG230616C02750000 | 2022-07-15 9:47AM EDT | 2,750.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GOOG230616C02800000 | 2022-07-15 3:33PM EDT | 2,800.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| GOOG230616C02850000 | 2022-06-21 2:57PM EDT | 2,850.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 50.00% |
| GOOG230616C02900000 | 2022-07-14 10:04AM EDT | 2,900.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 50.00% |
| GOOG230616C02950000 | 2022-07-07 1:00PM EDT | 2,950.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| GOOG230616C03000000 | 2022-07-15 2:39PM EDT | 3,000.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 50.00% |
| GOOG230616C03050000 | 2022-07-13 9:41AM EDT | 3,050.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOG230616C03100000 | 2022-07-08 11:13AM EDT | 3,100.00 | 106.91 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GOOG230616C03150000 | 2022-07-01 1:15PM EDT | 3,150.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| GOOG230616C03200000 | 2022-07-14 12:42PM EDT | 3,200.00 | 54.73 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03250000 | 2022-06-08 10:40AM EDT | 3,250.00 | 76.55 | 80.00 | 88.00 | 0.00 | - | 1 | 36 | 1,453.30% |
| GOOG230616C03300000 | 2022-07-12 12:55PM EDT | 3,300.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| GOOG230616C03350000 | 2022-05-26 2:28PM EDT | 3,350.00 | 37.60 | 59.00 | 68.00 | 0.00 | - | 1 | 18 | 1,253.22% |
| GOOG230616C03400000 | 2022-07-13 10:23AM EDT | 3,400.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03450000 | 2022-05-25 2:51PM EDT | 3,450.00 | 29.30 | 48.10 | 57.50 | 0.00 | - | 4 | 25 | 1,163.23% |
| GOOG230616C03500000 | 2022-07-05 12:40PM EDT | 3,500.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 579 | 50.00% |
| GOOG230616C03550000 | 2022-05-03 3:54PM EDT | 3,550.00 | 49.85 | 40.00 | 49.00 | 0.00 | - | 2 | 11 | 1,096.36% |
| GOOG230616C03600000 | 2022-06-17 10:31AM EDT | 3,600.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03700000 | 2022-07-07 12:35PM EDT | 3,700.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOG230616C03800000 | 2022-07-08 10:39AM EDT | 3,800.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GOOG230616C03900000 | 2022-06-29 1:14PM EDT | 3,900.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| GOOG230616C04000000 | 2022-07-15 9:42AM EDT | 4,000.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| GOOG230616C04100000 | 2022-07-15 2:24PM EDT | 4,100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GOOG230616C04200000 | 2022-06-21 12:47PM EDT | 4,200.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| GOOG230616C04300000 | 2022-07-06 10:39AM EDT | 4,300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| GOOG230616C04400000 | 2022-06-21 12:55PM EDT | 4,400.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| GOOG230616C04500000 | 2022-07-13 1:48PM EDT | 4,500.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 399 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00045000 | 2023-05-11 9:33AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,715 | 137.50% |
| GOOG230616P00050000 | 2023-05-16 2:51PM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1,425 | 247.46% |
| GOOG230616P00052000 | 2023-04-06 1:50PM EDT | 52.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 2 | 5,614 | 231.06% |
| GOOG230616P00053000 | 2023-04-10 10:48AM EDT | 53.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,349 | 137.50% |
| GOOG230616P00054000 | 2023-05-23 9:33AM EDT | 54.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2,103 | 228.91% |
| GOOG230616P00055000 | 2023-05-05 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 1,020 | 155.47% |
| GOOG230616P00056000 | 2023-05-01 9:47AM EDT | 56.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 881 | 144.53% |
| GOOG230616P00057000 | 2023-04-19 3:47PM EDT | 57.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 518 | 121.88% |
| GOOG230616P00058000 | 2023-04-20 11:35AM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 294 | 118.75% |
| GOOG230616P00059000 | 2023-04-24 10:29AM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 103.13% |
| GOOG230616P00060000 | 2023-05-05 10:16AM EDT | 60.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 100 | 1,501 | 153.32% |
| GOOG230616P00061000 | 2023-05-05 9:49AM EDT | 61.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 91 | 283 | 199.61% |
| GOOG230616P00062000 | 2023-05-05 10:06AM EDT | 62.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 6 | 319 | 182.03% |
| GOOG230616P00063000 | 2023-05-05 2:27PM EDT | 63.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 371 | 125.00% |
| GOOG230616P00064000 | 2023-05-05 2:28PM EDT | 64.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2,903 | 188.09% |
| GOOG230616P00065000 | 2023-05-15 12:30PM EDT | 65.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4,686 | 126.95% |
| GOOG230616P00066000 | 2023-05-24 11:49AM EDT | 66.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 853 | 180.66% |
| GOOG230616P00067000 | 2023-05-24 10:00AM EDT | 67.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1,076 | 114.45% |
| GOOG230616P00068000 | 2023-05-24 10:00AM EDT | 68.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 613 | 173.54% |
| GOOG230616P00069000 | 2023-05-24 11:51AM EDT | 69.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 50 | 829 | 142.97% |
| GOOG230616P00070000 | 2023-05-25 12:59PM EDT | 70.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 25 | 1,995 | 159.38% |
| GOOG230616P00071000 | 2023-04-28 1:40PM EDT | 71.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 22 | 719 | 105.86% |
| GOOG230616P00072000 | 2023-05-26 10:08AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 742 | 78.13% |
| GOOG230616P00072500 | 2023-05-22 3:04PM EDT | 72.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 1,356 | 102.15% |
| GOOG230616P00073000 | 2023-05-23 11:07AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 887 | 82.81% |
| GOOG230616P00074000 | 2023-05-22 9:59AM EDT | 74.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 10 | 1,194 | 138.57% |
| GOOG230616P00075000 | 2023-05-26 2:19PM EDT | 75.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 108 | 3,946 | 104.30% |
| GOOG230616P00076000 | 2023-05-26 2:08PM EDT | 76.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 3 | 962 | 89.06% |
| GOOG230616P00077000 | 2023-05-26 9:56AM EDT | 77.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1,440 | 79.69% |
| GOOG230616P00077500 | 2023-05-22 11:08AM EDT | 77.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 862 | 90.82% |
| GOOG230616P00078000 | 2023-05-18 1:48PM EDT | 78.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 713 | 78.91% |
| GOOG230616P00079000 | 2023-05-15 3:46PM EDT | 79.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 11 | 1,461 | 83.59% |
| GOOG230616P00080000 | 2023-05-26 10:01AM EDT | 80.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 4,317 | 75.39% |
| GOOG230616P00081000 | 2023-05-25 11:38AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,674 | 71.88% |
| GOOG230616P00082000 | 2023-05-26 3:08PM EDT | 82.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 2,489 | 71.48% |
| GOOG230616P00082500 | 2023-05-25 11:11AM EDT | 82.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 23 | 1,823 | 126.90% |
| GOOG230616P00083000 | 2023-05-26 10:38AM EDT | 83.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 1,385 | 106.93% |
| GOOG230616P00084000 | 2023-05-26 1:29PM EDT | 84.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 1,568 | 67.97% |
| GOOG230616P00085000 | 2023-05-26 2:08PM EDT | 85.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 47 | 5,886 | 67.19% |
| GOOG230616P00086000 | 2023-05-26 11:44AM EDT | 86.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 42 | 2,193 | 64.06% |
| GOOG230616P00087000 | 2023-05-26 1:44PM EDT | 87.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 18 | 1,837 | 62.50% |
| GOOG230616P00087500 | 2023-05-26 3:30PM EDT | 87.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 21 | 1,856 | 58.59% |
| GOOG230616P00088000 | 2023-05-24 3:56PM EDT | 88.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 7 | 1,706 | 57.81% |
| GOOG230616P00089000 | 2023-05-26 11:51AM EDT | 89.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 2,677 | 56.25% |
| GOOG230616P00090000 | 2023-05-26 2:57PM EDT | 90.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 42 | 18,960 | 59.96% |
| GOOG230616P00091000 | 2023-05-26 2:45PM EDT | 91.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 1 | 3,532 | 66.60% |
| GOOG230616P00092000 | 2023-05-26 11:22AM EDT | 92.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 14 | 2,824 | 53.52% |
| GOOG230616P00092500 | 2023-05-26 10:26AM EDT | 92.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 1,637 | 55.47% |
| GOOG230616P00093000 | 2023-05-26 11:09AM EDT | 93.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 21 | 4,229 | 54.69% |
| GOOG230616P00094000 | 2023-05-26 1:00PM EDT | 94.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 4 | 2,738 | 53.52% |
| GOOG230616P00095000 | 2023-05-26 3:37PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 40 | 7,086 | 52.54% |
| GOOG230616P00096000 | 2023-05-26 3:19PM EDT | 96.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 3 | 2,503 | 51.37% |
| GOOG230616P00097000 | 2023-05-25 11:57AM EDT | 97.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 6 | 3,905 | 50.59% |
| GOOG230616P00097500 | 2023-05-26 2:18PM EDT | 97.50 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 15 | 4,475 | 49.81% |
| GOOG230616P00098000 | 2023-05-26 11:45AM EDT | 98.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 10 | 3,488 | 49.81% |
| GOOG230616P00099000 | 2023-05-26 11:22AM EDT | 99.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 2 | 5,802 | 48.05% |
| GOOG230616P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 118 | 42,671 | 47.07% |
| GOOG230616P00102500 | 2023-05-26 3:12PM EDT | 102.50 | 0.11 | 0.05 | 0.12 | -0.05 | -31.25% | 26 | 6,015 | 44.63% |
| GOOG230616P00105000 | 2023-05-26 3:36PM EDT | 105.00 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 161 | 16,702 | 42.09% |
| GOOG230616P00107500 | 2023-05-26 3:54PM EDT | 107.50 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 79 | 7,665 | 39.45% |
| GOOG230616P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.28 | 0.27 | 0.29 | -0.09 | -24.32% | 1,373 | 11,037 | 37.06% |
| GOOG230616P00112500 | 2023-05-26 2:43PM EDT | 112.50 | 0.42 | 0.30 | 0.42 | -0.15 | -26.32% | 2,521 | 2,982 | 35.06% |
| GOOG230616P00115000 | 2023-05-26 3:55PM EDT | 115.00 | 0.59 | 0.59 | 1.00 | -0.23 | -28.05% | 490 | 13,411 | 38.99% |
| GOOG230616P00117500 | 2023-05-26 2:20PM EDT | 117.50 | 0.94 | 0.86 | 0.93 | -0.26 | -21.67% | 98 | 13,550 | 31.59% |
| GOOG230616P00120000 | 2023-05-26 3:56PM EDT | 120.00 | 1.32 | 1.33 | 1.43 | -0.46 | -25.84% | 487 | 8,932 | 30.51% |
| GOOG230616P00122500 | 2023-05-26 3:50PM EDT | 122.50 | 2.07 | 1.91 | 2.12 | -0.52 | -20.08% | 478 | 2,627 | 29.25% |
| GOOG230616P00125000 | 2023-05-26 3:49PM EDT | 125.00 | 2.99 | 2.70 | 3.10 | -0.71 | -19.19% | 697 | 983 | 28.32% |
| GOOG230616P00127500 | 2023-05-26 3:56PM EDT | 127.50 | 4.20 | 2.93 | 4.35 | -0.95 | -18.45% | 332 | 179 | 27.19% |
| GOOG230616P00130000 | 2023-05-26 3:31PM EDT | 130.00 | 5.95 | 5.80 | 6.00 | -1.05 | -15.00% | 217 | 237 | 26.93% |
| GOOG230616P00132500 | 2023-05-22 10:16AM EDT | 132.50 | 7.70 | 7.70 | 7.95 | 0.00 | - | 4 | 5 | 27.15% |
| GOOG230616P00135000 | 2023-05-24 9:48AM EDT | 135.00 | 14.80 | 9.30 | 10.20 | 0.00 | - | 10 | 11 | 29.05% |
| GOOG230616P00137500 | 2023-05-23 11:55AM EDT | 137.50 | 12.50 | 11.30 | 14.25 | 0.00 | - | 3 | 0 | 53.13% |
| GOOG230616P00140000 | 2023-05-26 12:17PM EDT | 140.00 | 14.45 | 12.55 | 16.70 | -1.15 | -7.37% | 4 | 4 | 58.08% |
| GOOG230616P00142500 | 2023-05-26 12:28PM EDT | 142.50 | 16.85 | 15.00 | 19.10 | -1.35 | -7.42% | 13 | 12 | 62.11% |
| GOOG230616P00145000 | 2023-05-26 12:17PM EDT | 145.00 | 19.35 | 17.45 | 21.60 | -1.37 | -6.61% | 20 | 180 | 67.04% |
| GOOG230616P00147500 | 2023-05-25 1:19PM EDT | 147.50 | 23.00 | 19.95 | 24.15 | 0.00 | - | 7 | 0 | 72.39% |
| GOOG230616P00150000 | 2023-05-23 11:53AM EDT | 150.00 | 24.85 | 22.45 | 26.60 | 0.00 | - | 20 | 11 | 76.32% |
| GOOG230616P00152500 | 2022-11-15 1:21PM EDT | 152.50 | 53.00 | 61.10 | 62.60 | 0.00 | - | 8 | 0 | 375.72% |
| GOOG230616P00155000 | 2023-05-19 9:34AM EDT | 155.00 | 30.38 | 27.45 | 31.60 | 0.00 | - | 2 | 3 | 84.91% |
| GOOG230616P00157500 | 2023-05-23 11:53AM EDT | 157.50 | 32.35 | 29.95 | 34.10 | 0.00 | - | 2 | 0 | 89.01% |
| GOOG230616P00160000 | 2023-05-23 3:33PM EDT | 160.00 | 36.45 | 32.45 | 36.60 | 0.00 | - | 2 | 2 | 92.97% |
| GOOG230616P00162500 | 2023-03-16 12:31PM EDT | 162.50 | 62.44 | 52.25 | 55.15 | 0.00 | - | 2 | 0 | 240.89% |
| GOOG230616P00165000 | 2023-02-09 2:00PM EDT | 165.00 | 70.96 | 71.60 | 74.90 | 0.00 | - | 4 | 0 | 392.09% |
| GOOG230616P00167500 | 2023-02-09 3:13PM EDT | 167.50 | 72.87 | 74.00 | 77.40 | 0.00 | - | 6 | 0 | 396.45% |
| GOOG230616P00170000 | 2023-02-09 2:01PM EDT | 170.00 | 75.77 | 76.50 | 79.90 | 0.00 | - | 82 | 0 | 401.11% |
| GOOG230616P00172500 | 2022-08-15 12:07AM EDT | 172.50 | 36.42 | 57.60 | 67.50 | 0.00 | - | - | - | 249.62% |
| GOOG230616P00175000 | 2023-02-09 2:03PM EDT | 175.00 | 80.64 | 81.50 | 84.90 | 0.00 | - | 200 | 0 | 410.12% |
| GOOG230616P00177500 | 2022-08-15 12:07AM EDT | 177.50 | 71.57 | 62.60 | 72.50 | 0.00 | - | - | - | 258.26% |
| GOOG230616P00180000 | 2023-05-25 10:31AM EDT | 180.00 | 56.85 | 52.70 | 56.60 | 0.00 | - | 20 | 0 | 66.60% |
| GOOG230616P00185000 | 2023-05-19 9:34AM EDT | 185.00 | 60.84 | 57.45 | 61.60 | 0.00 | - | 2 | 0 | 127.27% |
| GOOG230616P00190000 | 2023-04-14 12:07PM EDT | 190.00 | 81.84 | 70.70 | 74.25 | 0.00 | - | 4 | 0 | 206.23% |
| GOOG230616P00195000 | 2023-02-13 3:05PM EDT | 195.00 | 100.07 | 96.40 | 101.30 | 0.00 | - | 2 | 0 | 405.15% |
| GOOG230616P00200000 | 2023-04-14 12:03PM EDT | 200.00 | 91.89 | 80.70 | 84.25 | 0.00 | - | 4 | 0 | 219.65% |
| GOOG230616P00205000 | 2023-02-09 3:15PM EDT | 205.00 | 110.35 | 111.50 | 114.90 | 0.00 | - | 30 | 0 | 456.59% |
| GOOG230616P00210000 | 2023-02-09 1:53PM EDT | 210.00 | 116.23 | 116.50 | 119.90 | 0.00 | - | 200 | 0 | 463.32% |
| GOOG230616P00215000 | 2023-02-09 1:56PM EDT | 215.00 | 120.75 | 121.50 | 124.90 | 0.00 | - | 39 | 0 | 469.81% |
| GOOG230616P00220000 | 2023-02-09 4:18PM EDT | 220.00 | 125.25 | 126.50 | 129.90 | 0.00 | - | 246 | 0 | 476.07% |
| GOOG230616P00225000 | 2023-04-20 1:16PM EDT | 225.00 | 118.20 | 99.75 | 103.55 | 0.00 | - | 2 | 0 | 170.12% |
| GOOG230616P01140000 | 2022-05-24 12:18PM EDT | 1,140.00 | 25.15 | 12.50 | 22.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616P01160000 | 2022-07-12 2:18PM EDT | 1,160.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG230616P01180000 | 2022-07-06 1:18PM EDT | 1,180.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616P01200000 | 2022-06-28 12:11PM EDT | 1,200.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01260000 | 2022-04-27 10:55AM EDT | 1,260.00 | 25.40 | 20.50 | 30.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230616P01280000 | 2022-07-12 2:18PM EDT | 1,280.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| GOOG230616P01300000 | 2022-07-06 3:52PM EDT | 1,300.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG230616P01320000 | 2022-05-09 1:10PM EDT | 1,320.00 | 34.09 | 22.10 | 31.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG230616P01340000 | 2022-07-14 11:50AM EDT | 1,340.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG230616P01360000 | 2022-04-04 3:33PM EDT | 1,360.00 | 15.00 | 19.70 | 33.50 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01380000 | 2022-04-25 11:15AM EDT | 1,380.00 | 35.76 | 45.50 | 55.50 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG230616P01400000 | 2022-06-06 12:05PM EDT | 1,400.00 | 34.19 | 31.50 | 40.70 | 0.00 | - | 2 | 19 | 0.00% |
| GOOG230616P01420000 | 2022-04-25 9:57AM EDT | 1,420.00 | 42.37 | 51.50 | 61.50 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG230616P01440000 | 2022-04-25 9:57AM EDT | 1,440.00 | 45.01 | 55.00 | 64.50 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG230616P01450000 | 2022-07-15 1:50PM EDT | 1,450.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GOOG230616P01460000 | 2022-04-28 11:59AM EDT | 1,460.00 | 43.00 | 41.50 | 51.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG230616P01480000 | 2022-07-12 2:18PM EDT | 1,480.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG230616P01500000 | 2022-07-14 10:27AM EDT | 1,500.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 0.00% |
| GOOG230616P01520000 | 2022-07-15 9:30AM EDT | 1,520.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOG230616P01540000 | 2022-05-26 10:15AM EDT | 1,540.00 | 73.00 | 40.00 | 49.60 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230616P01550000 | 2022-07-13 9:32AM EDT | 1,550.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG230616P01560000 | 2022-02-18 12:00PM EDT | 1,560.00 | 42.37 | 32.40 | 39.50 | 0.00 | - | 5 | 10 | 0.00% |
| GOOG230616P01580000 | 2022-06-22 3:49PM EDT | 1,580.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| GOOG230616P01600000 | 2022-07-07 10:25AM EDT | 1,600.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GOOG230616P01620000 | 2022-07-15 10:05AM EDT | 1,620.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOG230616P01640000 | 2022-07-12 11:41AM EDT | 1,640.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01650000 | 2022-05-04 10:22AM EDT | 1,650.00 | 70.65 | 70.90 | 79.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01680000 | 2022-06-16 10:57AM EDT | 1,680.00 | 104.40 | 73.50 | 82.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230616P01700000 | 2022-07-01 1:15PM EDT | 1,700.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230616P01720000 | 2022-05-31 9:45AM EDT | 1,720.00 | 90.50 | 99.30 | 107.00 | 0.00 | - | 7 | 10 | 0.00% |
| GOOG230616P01740000 | 2022-06-09 3:48PM EDT | 1,740.00 | 87.72 | 68.50 | 77.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG230616P01750000 | 2022-06-22 10:17AM EDT | 1,750.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01760000 | 2022-04-27 10:21AM EDT | 1,760.00 | 103.00 | 94.00 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P01800000 | 2022-07-01 9:30AM EDT | 1,800.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOG230616P01820000 | 2022-07-01 1:15PM EDT | 1,820.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230616P01840000 | 2022-05-12 10:21AM EDT | 1,840.00 | 136.90 | 119.00 | 135.00 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG230616P01850000 | 2022-07-15 11:02AM EDT | 1,850.00 | 111.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG230616P01860000 | 2022-07-07 10:25AM EDT | 1,860.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616P01880000 | 2022-07-14 12:05PM EDT | 1,880.00 | 131.54 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230616P01900000 | 2022-07-13 3:43PM EDT | 1,900.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 52 | 100 | 0.00% |
| GOOG230616P01920000 | 2022-02-28 11:41AM EDT | 1,920.00 | 88.30 | 55.80 | 63.80 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616P01950000 | 2022-07-14 2:35PM EDT | 1,950.00 | 150.58 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| GOOG230616P01960000 | 2022-06-03 11:55AM EDT | 1,960.00 | 149.90 | 165.00 | 177.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01980000 | 2022-06-03 11:40AM EDT | 1,980.00 | 150.00 | 173.70 | 184.50 | 0.00 | - | 1 | 29 | 0.00% |
| GOOG230616P02000000 | 2022-07-15 2:47PM EDT | 2,000.00 | 160.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 0.00% |
| GOOG230616P02050000 | 2022-07-14 12:46PM EDT | 2,050.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| GOOG230616P02100000 | 2022-07-15 1:37PM EDT | 2,100.00 | 196.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| GOOG230616P02150000 | 2022-07-13 9:59AM EDT | 2,150.00 | 220.18 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| GOOG230616P02200000 | 2022-07-14 9:46AM EDT | 2,200.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| GOOG230616P02250000 | 2022-07-12 1:19PM EDT | 2,250.00 | 231.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GOOG230616P02300000 | 2022-07-15 11:18AM EDT | 2,300.00 | 273.13 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| GOOG230616P02350000 | 2022-07-14 3:36PM EDT | 2,350.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| GOOG230616P02400000 | 2022-07-15 11:25AM EDT | 2,400.00 | 327.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 0.00% |
| GOOG230616P02450000 | 2022-07-13 10:39AM EDT | 2,450.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GOOG230616P02500000 | 2022-07-15 11:25AM EDT | 2,500.00 | 386.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,085 | 0.00% |
| GOOG230616P02550000 | 2022-07-06 12:55PM EDT | 2,550.00 | 419.27 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| GOOG230616P02600000 | 2022-07-13 2:48PM EDT | 2,600.00 | 466.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,011 | 0.00% |
| GOOG230616P02650000 | 2022-06-30 2:24PM EDT | 2,650.00 | 539.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| GOOG230616P02700000 | 2022-07-07 12:34PM EDT | 2,700.00 | 471.67 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| GOOG230616P02750000 | 2022-07-12 10:19AM EDT | 2,750.00 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GOOG230616P02800000 | 2022-07-13 11:07AM EDT | 2,800.00 | 581.60 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 0.00% |
| GOOG230616P02850000 | 2022-06-23 1:17PM EDT | 2,850.00 | 672.73 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 0.00% |
| GOOG230616P02900000 | 2022-06-23 12:52PM EDT | 2,900.00 | 708.93 | 0.00 | 0.00 | 0.00 | - | 26 | 51 | 0.00% |
| GOOG230616P02950000 | 2022-07-14 12:20PM EDT | 2,950.00 | 758.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOG230616P03000000 | 2022-06-24 11:37AM EDT | 3,000.00 | 707.28 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| GOOG230616P03050000 | 2022-06-27 10:24AM EDT | 3,050.00 | 732.71 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GOOG230616P03100000 | 2022-06-24 11:37AM EDT | 3,100.00 | 792.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG230616P03150000 | 2022-06-08 2:18PM EDT | 3,150.00 | 839.24 | 777.50 | 790.80 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG230616P03200000 | 2022-04-26 11:36AM EDT | 3,200.00 | 870.45 | 1,035.50 | 1,054.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG230616P03250000 | 2022-03-31 2:22PM EDT | 3,250.00 | 576.50 | 966.50 | 985.50 | 0.00 | - | 10 | 89 | 0.00% |
| GOOG230616P03300000 | 2022-04-18 2:02PM EDT | 3,300.00 | 794.58 | 1,054.50 | 1,073.50 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230616P03350000 | 2022-07-14 12:20PM EDT | 3,350.00 | 1,129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG230616P03400000 | 2022-05-23 3:45PM EDT | 3,400.00 | 1,179.10 | 1,154.50 | 1,174.00 | 0.00 | - | 2 | 41 | 0.00% |
| GOOG230616P03450000 | 2022-03-31 3:53PM EDT | 3,450.00 | 728.39 | 1,152.00 | 1,171.00 | 0.00 | - | - | 20 | 0.00% |
| GOOG230616P03500000 | 2022-06-13 9:30AM EDT | 3,500.00 | 1,344.55 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| GOOG230616P03550000 | 2022-05-25 10:47AM EDT | 3,550.00 | 1,431.39 | 1,204.60 | 1,217.20 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616P03600000 | 2022-04-01 2:35PM EDT | 3,600.00 | 846.61 | 1,296.00 | 1,315.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG230616P03700000 | 2022-06-15 1:22PM EDT | 3,700.00 | 1,508.09 | 1,436.50 | 1,455.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG230616P03800000 | 2022-05-17 3:51PM EDT | 3,800.00 | 1,469.50 | 1,660.00 | 1,678.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG230616P03900000 | 2022-03-31 3:40PM EDT | 3,900.00 | 1,101.16 | 1,590.50 | 1,610.00 | 0.00 | - | 2 | 21 | 0.00% |
| GOOG230616P04000000 | 2022-05-27 3:53PM EDT | 4,000.00 | 1,756.05 | 1,619.00 | 1,637.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P04100000 | 2022-04-05 10:37AM EDT | 4,100.00 | 1,281.50 | 1,762.00 | 1,781.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P04200000 | 2022-03-22 2:36PM EDT | 4,200.00 | 1,409.41 | 1,680.00 | 1,699.50 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG230616P04300000 | 2022-04-07 10:44AM EDT | 4,300.00 | 1,584.71 | 1,978.00 | 1,996.50 | 0.00 | - | 2 | 12 | 0.00% |
| GOOG230616P04400000 | 2022-04-12 9:30AM EDT | 4,400.00 | 1,751.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.