GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230915C00045000 | 2023-05-26 1:48PM EDT | 45.00 | 81.10 | 79.15 | 83.00 | +4.50 | +5.87% | 1 | 64 | 104.88% |
| GOOG230915C00050000 | 2023-05-15 9:45AM EDT | 50.00 | 69.50 | 74.25 | 78.35 | 0.00 | - | 1 | 2,084 | 100.68% |
| GOOG230915C00052000 | 2023-05-23 12:45PM EDT | 52.00 | 73.25 | 72.30 | 76.40 | 0.00 | - | 5 | 1,547 | 97.95% |
| GOOG230915C00053000 | 2023-04-04 10:55AM EDT | 53.00 | 53.50 | 51.65 | 55.50 | 0.00 | - | 10 | 590 | 0.00% |
| GOOG230915C00054000 | 2023-01-06 11:59AM EDT | 54.00 | 36.41 | 51.95 | 56.00 | 0.00 | - | 2 | 306 | 0.00% |
| GOOG230915C00055000 | 2023-02-15 11:28AM EDT | 55.00 | 42.49 | 46.65 | 50.45 | 0.00 | - | 2 | 162 | 0.00% |
| GOOG230915C00056000 | 2022-10-26 11:24AM EDT | 56.00 | 45.65 | 42.50 | 47.20 | 0.00 | - | 2 | 73 | 0.00% |
| GOOG230915C00057000 | 2023-02-28 2:22PM EDT | 57.00 | 36.65 | 43.50 | 47.95 | 0.00 | - | 2 | 64 | 0.00% |
| GOOG230915C00057500 | 2023-03-07 3:25PM EDT | 57.50 | 38.98 | 51.00 | 55.00 | 0.00 | - | 74 | 20 | 0.00% |
| GOOG230915C00058000 | 2023-03-13 9:51AM EDT | 58.00 | 36.15 | 47.20 | 51.20 | 0.00 | - | 2 | 89 | 0.00% |
| GOOG230915C00059000 | 2023-03-16 10:48AM EDT | 59.00 | 42.10 | 49.90 | 52.80 | 0.00 | - | 1 | 40 | 0.00% |
| GOOG230915C00060000 | 2023-04-18 11:07AM EDT | 60.00 | 47.35 | 62.55 | 66.70 | 0.00 | - | 1 | 357 | 89.89% |
| GOOG230915C00061000 | 2023-05-17 3:56PM EDT | 61.00 | 62.00 | 63.50 | 67.90 | 0.00 | - | 1 | 54 | 88.16% |
| GOOG230915C00062000 | 2023-05-05 2:35PM EDT | 62.00 | 45.28 | 62.50 | 66.95 | 0.00 | - | 1 | 850 | 86.82% |
| GOOG230915C00062500 | 2023-03-14 9:42AM EDT | 62.50 | 34.30 | 45.00 | 48.85 | 0.00 | - | 44 | 208 | 0.00% |
| GOOG230915C00063000 | 2023-03-14 9:41AM EDT | 63.00 | 34.15 | 44.60 | 48.40 | 0.00 | - | 2 | 361 | 0.00% |
| GOOG230915C00064000 | 2023-03-21 10:06AM EDT | 64.00 | 41.15 | 41.40 | 45.35 | 0.00 | - | 2 | 143 | 0.00% |
| GOOG230915C00065000 | 2023-05-11 10:38AM EDT | 65.00 | 53.59 | 59.60 | 63.70 | 0.00 | - | 3 | 451 | 80.69% |
| GOOG230915C00066000 | 2023-04-24 1:54PM EDT | 66.00 | 42.65 | 54.70 | 59.35 | 0.00 | - | 4 | 339 | 0.00% |
| GOOG230915C00067000 | 2023-04-17 12:14PM EDT | 67.00 | 40.61 | 54.00 | 58.00 | 0.00 | - | 4 | 541 | 0.00% |
| GOOG230915C00067500 | 2023-03-14 12:11PM EDT | 67.50 | 29.85 | 40.30 | 44.15 | 0.00 | - | 2 | 762 | 0.00% |
| GOOG230915C00068000 | 2023-05-11 1:27PM EDT | 68.00 | 50.80 | 56.65 | 60.70 | 0.00 | - | 1 | 222 | 76.32% |
| GOOG230915C00069000 | 2023-04-19 1:40PM EDT | 69.00 | 38.39 | 53.65 | 57.45 | 0.00 | - | 8 | 258 | 71.44% |
| GOOG230915C00070000 | 2023-05-18 9:43AM EDT | 70.00 | 53.00 | 54.70 | 58.80 | 0.00 | - | 2 | 332 | 74.32% |
| GOOG230915C00071000 | 2023-04-17 12:25PM EDT | 71.00 | 36.88 | 50.15 | 54.10 | 0.00 | - | 2 | 357 | 0.00% |
| GOOG230915C00072000 | 2023-05-11 11:31AM EDT | 72.00 | 47.64 | 52.80 | 56.85 | 0.00 | - | 1 | 590 | 72.29% |
| GOOG230915C00072500 | 2023-05-04 10:37AM EDT | 72.50 | 34.40 | 52.30 | 56.40 | 0.00 | - | 16 | 680 | 71.88% |
| GOOG230915C00073000 | 2023-05-15 11:12AM EDT | 73.00 | 46.10 | 51.80 | 55.90 | 0.00 | - | 1 | 1,076 | 71.12% |
| GOOG230915C00074000 | 2023-05-02 11:57AM EDT | 74.00 | 33.55 | 50.85 | 54.90 | 0.00 | - | 3 | 453 | 69.95% |
| GOOG230915C00075000 | 2023-05-23 9:40AM EDT | 75.00 | 51.43 | 49.90 | 53.95 | 0.00 | - | 2 | 1,418 | 69.09% |
| GOOG230915C00076000 | 2023-05-09 2:54PM EDT | 76.00 | 34.20 | 48.90 | 53.00 | 0.00 | - | 6 | 559 | 67.92% |
| GOOG230915C00077000 | 2023-05-23 9:39AM EDT | 77.00 | 49.23 | 47.95 | 52.05 | 0.00 | - | 2 | 530 | 67.04% |
| GOOG230915C00077500 | 2023-05-10 2:26PM EDT | 77.50 | 36.90 | 47.50 | 51.55 | 0.00 | - | 6 | 706 | 66.60% |
| GOOG230915C00078000 | 2023-05-11 10:51AM EDT | 78.00 | 41.77 | 47.00 | 51.05 | 0.00 | - | 20 | 387 | 65.89% |
| GOOG230915C00079000 | 2023-05-09 2:54PM EDT | 79.00 | 31.45 | 46.05 | 50.10 | 0.00 | - | 11 | 483 | 65.01% |
| GOOG230915C00080000 | 2023-05-19 1:23PM EDT | 80.00 | 44.95 | 45.10 | 49.15 | 0.00 | - | 20 | 866 | 64.11% |
| GOOG230915C00081000 | 2023-05-09 1:52PM EDT | 81.00 | 29.75 | 44.15 | 48.15 | 0.00 | - | 2 | 129 | 62.96% |
| GOOG230915C00082000 | 2023-05-09 3:05PM EDT | 82.00 | 28.80 | 43.20 | 47.25 | 0.00 | - | 5 | 865 | 62.31% |
| GOOG230915C00082500 | 2023-05-17 1:27PM EDT | 82.50 | 41.00 | 42.70 | 46.75 | 0.00 | - | 2 | 563 | 61.60% |
| GOOG230915C00083000 | 2023-05-24 10:41AM EDT | 83.00 | 40.15 | 42.25 | 46.30 | 0.00 | - | 2 | 485 | 61.39% |
| GOOG230915C00084000 | 2023-05-15 10:50AM EDT | 84.00 | 35.58 | 41.30 | 45.30 | 0.00 | - | 1 | 953 | 60.23% |
| GOOG230915C00085000 | 2023-05-19 12:53PM EDT | 85.00 | 40.28 | 40.35 | 44.40 | 0.00 | - | 1 | 405 | 59.53% |
| GOOG230915C00086000 | 2023-05-12 9:35AM EDT | 86.00 | 33.57 | 39.40 | 43.45 | 0.00 | - | 5 | 304 | 58.59% |
| GOOG230915C00087000 | 2023-05-19 9:38AM EDT | 87.00 | 40.50 | 38.45 | 42.50 | 0.00 | - | 1 | 332 | 57.65% |
| GOOG230915C00087500 | 2023-05-11 9:59AM EDT | 87.50 | 32.72 | 38.00 | 41.00 | 0.00 | - | 1 | 934 | 52.73% |
| GOOG230915C00088000 | 2023-05-19 12:40PM EDT | 88.00 | 37.37 | 37.70 | 41.55 | 0.00 | - | 1 | 852 | 57.53% |
| GOOG230915C00089000 | 2023-05-26 3:44PM EDT | 89.00 | 39.09 | 36.60 | 39.60 | +7.75 | +24.73% | 45 | 893 | 51.71% |
| GOOG230915C00090000 | 2023-05-26 9:44AM EDT | 90.00 | 37.39 | 37.40 | 38.65 | +0.69 | +1.88% | 4 | 1,608 | 57.86% |
| GOOG230915C00091000 | 2023-05-26 10:36AM EDT | 91.00 | 36.69 | 36.20 | 37.55 | +0.39 | +1.07% | 3 | 844 | 55.35% |
| GOOG230915C00092000 | 2023-05-22 11:54AM EDT | 92.00 | 36.02 | 35.55 | 36.10 | 0.00 | - | 35 | 834 | 53.60% |
| GOOG230915C00092500 | 2023-05-26 1:55PM EDT | 92.50 | 35.28 | 35.05 | 36.35 | +0.33 | +0.94% | 2 | 873 | 55.60% |
| GOOG230915C00093000 | 2023-05-25 10:16AM EDT | 93.00 | 33.55 | 34.60 | 35.90 | 0.00 | - | 2 | 672 | 55.25% |
| GOOG230915C00094000 | 2023-05-26 11:41AM EDT | 94.00 | 33.48 | 33.35 | 34.95 | +2.06 | +6.56% | 1 | 833 | 53.17% |
| GOOG230915C00095000 | 2023-05-25 12:19PM EDT | 95.00 | 32.21 | 32.10 | 34.00 | -0.79 | -2.39% | 2 | 1,381 | 51.12% |
| GOOG230915C00096000 | 2023-05-24 11:02AM EDT | 96.00 | 27.95 | 31.40 | 33.15 | 0.00 | - | 1 | 1,646 | 51.26% |
| GOOG230915C00097000 | 2023-05-25 12:07PM EDT | 97.00 | 31.00 | 30.55 | 32.00 | 0.00 | - | 4 | 1,175 | 54.38% |
| GOOG230915C00097500 | 2023-05-23 11:20AM EDT | 97.50 | 29.81 | 30.50 | 31.80 | 0.00 | - | 25 | 3,252 | 51.54% |
| GOOG230915C00098000 | 2023-05-19 10:36AM EDT | 98.00 | 29.80 | 29.90 | 31.35 | 0.00 | - | 1 | 1,330 | 50.68% |
| GOOG230915C00099000 | 2023-05-26 12:47PM EDT | 99.00 | 29.55 | 29.15 | 30.45 | +0.95 | +3.32% | 1 | 2,029 | 50.34% |
| GOOG230915C00100000 | 2023-05-26 3:24PM EDT | 100.00 | 28.84 | 27.95 | 29.55 | +1.38 | +5.03% | 75 | 3,104 | 53.19% |
| GOOG230915C00102500 | 2023-05-26 3:59PM EDT | 102.50 | 26.47 | 25.35 | 26.80 | +1.61 | +6.48% | 26 | 3,727 | 48.19% |
| GOOG230915C00105000 | 2023-05-26 3:56PM EDT | 105.00 | 24.15 | 23.65 | 24.70 | +0.18 | +0.75% | 46 | 7,407 | 46.68% |
| GOOG230915C00107500 | 2023-05-26 3:38PM EDT | 107.50 | 22.62 | 20.20 | 23.20 | +1.62 | +7.71% | 8 | 7,415 | 47.82% |
| GOOG230915C00110000 | 2023-05-26 2:58PM EDT | 110.00 | 19.68 | 19.35 | 20.90 | +0.93 | +4.96% | 74 | 8,287 | 44.91% |
| GOOG230915C00112500 | 2023-05-26 3:51PM EDT | 112.50 | 18.60 | 17.25 | 19.35 | +1.29 | +7.45% | 3 | 3,908 | 45.13% |
| GOOG230915C00115000 | 2023-05-26 3:44PM EDT | 115.00 | 16.28 | 14.35 | 17.55 | +0.98 | +6.41% | 31 | 4,893 | 43.97% |
| GOOG230915C00117500 | 2023-05-26 2:11PM EDT | 117.50 | 13.05 | 14.00 | 15.25 | -0.70 | -5.09% | 52 | 8,354 | 40.60% |
| GOOG230915C00120000 | 2023-05-26 3:26PM EDT | 120.00 | 12.70 | 12.30 | 13.00 | +0.60 | +4.96% | 18 | 15,363 | 37.30% |
| GOOG230915C00122500 | 2023-05-26 1:47PM EDT | 122.50 | 11.10 | 10.95 | 12.65 | +0.30 | +2.78% | 35 | 6,516 | 40.87% |
| GOOG230915C00125000 | 2023-05-26 2:39PM EDT | 125.00 | 9.55 | 9.45 | 9.60 | +0.45 | +4.95% | 364 | 7,971 | 34.11% |
| GOOG230915C00127500 | 2023-05-26 3:49PM EDT | 127.50 | 8.30 | 6.20 | 10.00 | +0.50 | +6.41% | 65 | 3,347 | 39.62% |
| GOOG230915C00130000 | 2023-05-26 3:49PM EDT | 130.00 | 7.05 | 6.90 | 8.85 | +0.38 | +5.70% | 123 | 3,877 | 39.17% |
| GOOG230915C00132500 | 2023-05-26 3:31PM EDT | 132.50 | 5.95 | 5.85 | 7.50 | +0.27 | +4.75% | 181 | 2,591 | 37.66% |
| GOOG230915C00135000 | 2023-05-26 3:44PM EDT | 135.00 | 5.05 | 4.85 | 5.55 | +0.35 | +7.45% | 153 | 2,214 | 33.52% |
| GOOG230915C00137500 | 2023-05-26 3:51PM EDT | 137.50 | 4.15 | 4.05 | 4.15 | +0.30 | +7.79% | 115 | 4,340 | 30.88% |
| GOOG230915C00140000 | 2023-05-26 3:34PM EDT | 140.00 | 3.43 | 3.30 | 3.45 | +0.18 | +5.54% | 473 | 2,738 | 30.55% |
| GOOG230915C00142500 | 2023-05-26 3:44PM EDT | 142.50 | 2.83 | 2.73 | 4.95 | +0.14 | +5.20% | 39 | 1,832 | 39.25% |
| GOOG230915C00145000 | 2023-05-26 3:51PM EDT | 145.00 | 2.31 | 0.98 | 2.74 | +0.15 | +6.94% | 139 | 1,320 | 31.96% |
| GOOG230915C00147500 | 2023-05-26 2:43PM EDT | 147.50 | 1.84 | 0.90 | 1.89 | +0.15 | +8.88% | 114 | 923 | 29.70% |
| GOOG230915C00150000 | 2023-05-26 3:58PM EDT | 150.00 | 1.55 | 1.49 | 1.55 | +0.11 | +7.64% | 412 | 6,344 | 29.63% |
| GOOG230915C00152500 | 2023-05-26 12:23PM EDT | 152.50 | 1.31 | 1.20 | 1.27 | +0.13 | +11.02% | 26 | 1,852 | 29.59% |
| GOOG230915C00155000 | 2023-05-26 3:49PM EDT | 155.00 | 1.04 | 0.98 | 1.04 | +0.05 | +5.05% | 97 | 1,138 | 29.59% |
| GOOG230915C00157500 | 2023-05-26 9:59AM EDT | 157.50 | 0.80 | 0.81 | 0.86 | +0.23 | +40.35% | 1 | 1,101 | 29.69% |
| GOOG230915C00160000 | 2023-05-26 3:02PM EDT | 160.00 | 0.69 | 0.13 | 0.73 | -0.06 | -8.00% | 22 | 1,267 | 29.98% |
| GOOG230915C00162500 | 2023-05-26 1:55PM EDT | 162.50 | 0.59 | 0.11 | 0.61 | +0.09 | +18.00% | 25 | 707 | 30.18% |
| GOOG230915C00165000 | 2023-05-26 3:30PM EDT | 165.00 | 0.52 | 0.48 | 0.52 | +0.02 | +4.00% | 118 | 2,761 | 30.47% |
| GOOG230915C00167500 | 2023-05-26 2:20PM EDT | 167.50 | 0.43 | 0.00 | 2.57 | +0.04 | +10.26% | 2 | 6,079 | 47.50% |
| GOOG230915C00170000 | 2023-05-26 12:04PM EDT | 170.00 | 0.37 | 0.06 | 0.39 | +0.02 | +5.71% | 8 | 4,335 | 31.23% |
| GOOG230915C00175000 | 2023-05-26 12:44PM EDT | 175.00 | 0.30 | 0.27 | 0.30 | +0.03 | +11.11% | 15 | 3,730 | 32.03% |
| GOOG230915C00180000 | 2023-05-26 11:48AM EDT | 180.00 | 0.23 | 0.21 | 0.24 | +0.01 | +4.55% | 201 | 5,026 | 32.96% |
| GOOG230915C00185000 | 2023-05-25 11:25AM EDT | 185.00 | 0.19 | 0.03 | 0.21 | 0.00 | - | 1 | 1 | 34.28% |
| GOOG230915C01040000 | 2022-06-02 10:36AM EDT | 1,040.00 | 1,313.02 | 1,193.50 | 1,212.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01060000 | 2022-06-08 2:08PM EDT | 1,060.00 | 1,351.55 | 1,395.50 | 1,413.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01160000 | 2022-06-15 2:58PM EDT | 1,160.00 | 1,120.50 | 1,158.50 | 1,176.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01300000 | 2022-06-07 11:01AM EDT | 1,300.00 | 1,137.05 | 1,148.50 | 1,167.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01320000 | 2022-06-07 11:02AM EDT | 1,320.00 | 1,119.72 | 1,131.00 | 1,150.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01340000 | 2022-06-07 11:03AM EDT | 1,340.00 | 1,101.79 | 1,115.00 | 1,133.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230915C01360000 | 2022-06-07 11:05AM EDT | 1,360.00 | 1,079.98 | 1,096.00 | 1,115.50 | 0.00 | - | - | 3 | 0.00% |
| GOOG230915C01400000 | 2022-07-08 10:44AM EDT | 1,400.00 | 1,084.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOG230915C01500000 | 2022-05-26 10:54AM EDT | 1,500.00 | 788.89 | 976.00 | 994.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01540000 | 2022-06-17 10:57AM EDT | 1,540.00 | 737.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230915C01650000 | 2022-06-06 2:19PM EDT | 1,650.00 | 850.23 | 796.50 | 814.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230915C01660000 | 2022-06-06 2:18PM EDT | 1,660.00 | 843.33 | 790.00 | 808.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01680000 | 2022-06-06 3:40PM EDT | 1,680.00 | 808.84 | 774.70 | 792.90 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG230915C01700000 | 2022-06-13 10:34AM EDT | 1,700.00 | 653.50 | 713.50 | 731.30 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG230915C01720000 | 2022-06-13 10:35AM EDT | 1,720.00 | 639.20 | 700.10 | 719.60 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG230915C01740000 | 2022-06-16 12:22PM EDT | 1,740.00 | 606.05 | 682.00 | 700.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230915C01750000 | 2022-06-10 12:31PM EDT | 1,750.00 | 672.33 | 808.50 | 826.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230915C01760000 | 2022-06-10 12:38PM EDT | 1,760.00 | 668.69 | 802.00 | 820.00 | 0.00 | - | 4 | 12 | 0.00% |
| GOOG230915C01780000 | 2022-06-10 11:19AM EDT | 1,780.00 | 648.03 | 786.20 | 803.80 | 0.00 | - | 2 | 16 | 0.00% |
| GOOG230915C01800000 | 2022-06-07 12:39PM EDT | 1,800.00 | 714.35 | 742.00 | 761.50 | 0.00 | - | 8 | 25 | 0.00% |
| GOOG230915C01820000 | 2022-06-15 2:59PM EDT | 1,820.00 | 602.00 | 624.00 | 642.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOG230915C01840000 | 2022-06-07 2:19PM EDT | 1,840.00 | 699.59 | 727.10 | 745.60 | 0.00 | - | 20 | 28 | 0.00% |
| GOOG230915C01850000 | 2022-06-17 10:13AM EDT | 1,850.00 | 535.19 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOG230915C01860000 | 2022-06-07 11:24AM EDT | 1,860.00 | 680.91 | 698.50 | 716.40 | 0.00 | - | 8 | 31 | 0.00% |
| GOOG230915C01880000 | 2022-06-07 11:32AM EDT | 1,880.00 | 663.15 | 684.00 | 701.40 | 0.00 | - | 6 | 20 | 0.00% |
| GOOG230915C01900000 | 2022-06-07 11:48AM EDT | 1,900.00 | 644.57 | 670.10 | 687.10 | 0.00 | - | 6 | 14 | 0.00% |
| GOOG230915C01920000 | 2022-06-27 3:40PM EDT | 1,920.00 | 622.64 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| GOOG230915C01940000 | 2022-06-07 1:55PM EDT | 1,940.00 | 620.77 | 653.60 | 671.40 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG230915C01950000 | 2022-06-07 12:09PM EDT | 1,950.00 | 606.49 | 634.10 | 652.40 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230915C01960000 | 2022-06-15 12:25PM EDT | 1,960.00 | 514.38 | 529.50 | 548.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230915C01980000 | 2022-06-06 3:27PM EDT | 1,980.00 | 596.08 | 561.50 | 579.50 | 0.00 | - | 4 | 19 | 0.00% |
| GOOG230915C02000000 | 2022-07-13 2:44PM EDT | 2,000.00 | 519.64 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| GOOG230915C02050000 | 2022-07-13 2:50PM EDT | 2,050.00 | 489.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOG230915C02100000 | 2022-06-06 3:54PM EDT | 2,100.00 | 521.32 | 486.00 | 504.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOG230915C02150000 | 2022-06-21 9:30AM EDT | 2,150.00 | 394.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOG230915C02200000 | 2022-06-13 10:34AM EDT | 2,200.00 | 354.50 | 393.60 | 411.50 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230915C02250000 | 2022-07-15 3:52PM EDT | 2,250.00 | 365.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| GOOG230915C02300000 | 2022-07-14 2:59PM EDT | 2,300.00 | 336.42 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| GOOG230915C02350000 | 2022-07-15 3:52PM EDT | 2,350.00 | 316.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GOOG230915C02400000 | 2022-07-13 2:35PM EDT | 2,400.00 | 303.19 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| GOOG230915C02450000 | 2022-07-13 2:44PM EDT | 2,450.00 | 283.94 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 50.00% |
| GOOG230915C02500000 | 2022-07-14 1:24PM EDT | 2,500.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 50.00% |
| GOOG230915C02550000 | 2022-07-14 2:51PM EDT | 2,550.00 | 231.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG230915C02600000 | 2022-07-13 2:44PM EDT | 2,600.00 | 226.76 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| GOOG230915C02650000 | 2022-07-13 2:57PM EDT | 2,650.00 | 210.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOG230915C02700000 | 2022-06-10 9:31AM EDT | 2,700.00 | 198.37 | 254.50 | 272.50 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230915C02800000 | 2022-07-13 2:35PM EDT | 2,800.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG230915C02850000 | 2022-06-30 3:50PM EDT | 2,850.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG230915C02900000 | 2022-07-14 10:43AM EDT | 2,900.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG230915C02950000 | 2022-07-13 2:50PM EDT | 2,950.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| GOOG230915C03000000 | 2022-07-14 1:24PM EDT | 3,000.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| GOOG230915C03050000 | 2022-06-30 9:29AM EDT | 3,050.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOG230915C03100000 | 2022-06-23 2:19PM EDT | 3,100.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 63 | 25 | 50.00% |
| GOOG230915C03150000 | 2022-06-23 1:41PM EDT | 3,150.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 78 | 38 | 50.00% |
| GOOG230915C03200000 | 2022-06-24 11:03AM EDT | 3,200.00 | 107.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG230915C03250000 | 2022-06-27 9:37AM EDT | 3,250.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230915C03300000 | 2022-07-07 3:59PM EDT | 3,300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 50.00% |
| GOOG230915C03350000 | 2022-06-22 9:55AM EDT | 3,350.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOG230915C03500000 | 2022-07-06 3:29PM EDT | 3,500.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230915P00045000 | 2023-05-25 10:59AM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1,000 | 2,496 | 69.92% |
| GOOG230915P00050000 | 2023-05-11 9:48AM EDT | 50.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 1,652 | 105.18% |
| GOOG230915P00052000 | 2023-05-11 10:27AM EDT | 52.00 | 0.04 | 0.01 | 0.90 | 0.00 | - | 2 | 4,369 | 85.74% |
| GOOG230915P00053000 | 2023-05-11 10:27AM EDT | 53.00 | 0.04 | 0.01 | 2.15 | 0.00 | - | 2 | 4,124 | 99.41% |
| GOOG230915P00054000 | 2023-05-11 10:28AM EDT | 54.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 909 | 56.25% |
| GOOG230915P00055000 | 2023-05-17 10:49AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 1,905 | 56.06% |
| GOOG230915P00056000 | 2023-05-11 9:31AM EDT | 56.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 3,047 | 55.08% |
| GOOG230915P00057000 | 2023-05-24 11:43AM EDT | 57.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 49 | 1,675 | 53.91% |
| GOOG230915P00057500 | 2023-05-24 11:21AM EDT | 57.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 16 | 415 | 54.88% |
| GOOG230915P00058000 | 2023-05-09 10:00AM EDT | 58.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 375 | 54.30% |
| GOOG230915P00059000 | 2023-05-24 11:43AM EDT | 59.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 28 | 317 | 53.13% |
| GOOG230915P00060000 | 2023-05-22 3:56PM EDT | 60.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 14 | 736 | 53.32% |
| GOOG230915P00061000 | 2023-05-24 11:43AM EDT | 61.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 11 | 425 | 52.34% |
| GOOG230915P00062000 | 2023-05-19 2:33PM EDT | 62.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 20 | 841 | 52.34% |
| GOOG230915P00062500 | 2023-05-19 11:14AM EDT | 62.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 2,790 | 51.76% |
| GOOG230915P00063000 | 2023-05-24 11:21AM EDT | 63.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 4 | 250 | 51.76% |
| GOOG230915P00064000 | 2023-05-19 12:37PM EDT | 64.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 501 | 50.98% |
| GOOG230915P00065000 | 2023-05-22 2:13PM EDT | 65.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 6 | 1,392 | 50.78% |
| GOOG230915P00066000 | 2023-05-18 2:50PM EDT | 66.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 1,646 | 50.10% |
| GOOG230915P00067000 | 2023-05-18 2:51PM EDT | 67.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 291 | 50.68% |
| GOOG230915P00067500 | 2023-05-22 1:35PM EDT | 67.50 | 0.07 | 0.09 | 0.11 | 0.00 | - | 1 | 267 | 50.20% |
| GOOG230915P00068000 | 2023-05-18 2:51PM EDT | 68.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 726 | 50.20% |
| GOOG230915P00069000 | 2023-04-26 2:36PM EDT | 69.00 | 0.52 | 0.10 | 0.12 | 0.00 | - | 2 | 1,618 | 49.12% |
| GOOG230915P00070000 | 2023-05-26 3:20PM EDT | 70.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 1 | 1,696 | 49.12% |
| GOOG230915P00071000 | 2023-05-02 2:12PM EDT | 71.00 | 0.51 | 0.13 | 0.15 | 0.00 | - | 43 | 682 | 48.54% |
| GOOG230915P00072000 | 2023-05-18 1:10PM EDT | 72.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 947 | 48.34% |
| GOOG230915P00072500 | 2023-05-18 3:44PM EDT | 72.50 | 0.16 | 0.15 | 0.17 | 0.00 | - | 84 | 938 | 47.75% |
| GOOG230915P00073000 | 2023-05-23 1:28PM EDT | 73.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 3 | 895 | 47.66% |
| GOOG230915P00074000 | 2023-05-22 9:30AM EDT | 74.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 1 | 539 | 47.36% |
| GOOG230915P00075000 | 2023-05-25 2:57PM EDT | 75.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 3 | 5,446 | 46.58% |
| GOOG230915P00076000 | 2023-05-18 2:04PM EDT | 76.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 23 | 4,888 | 46.19% |
| GOOG230915P00077000 | 2023-05-18 2:29PM EDT | 77.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 91 | 1,984 | 45.80% |
| GOOG230915P00077500 | 2023-05-26 2:54PM EDT | 77.50 | 0.26 | 0.23 | 0.26 | -0.09 | -25.71% | 1 | 1,577 | 45.56% |
| GOOG230915P00078000 | 2023-05-25 12:24PM EDT | 78.00 | 0.29 | 0.24 | 0.27 | 0.00 | - | 1 | 707 | 45.31% |
| GOOG230915P00079000 | 2023-05-25 1:46PM EDT | 79.00 | 0.33 | 0.05 | 0.29 | 0.00 | - | 1 | 1,312 | 44.78% |
| GOOG230915P00080000 | 2023-05-26 3:47PM EDT | 80.00 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 3 | 5,957 | 44.48% |
| GOOG230915P00081000 | 2023-05-24 9:38AM EDT | 81.00 | 0.41 | 0.00 | 0.34 | 0.00 | - | 1 | 1,548 | 43.90% |
| GOOG230915P00082000 | 2023-05-22 3:43PM EDT | 82.00 | 0.33 | 0.34 | 0.37 | 0.00 | - | 31 | 2,983 | 43.51% |
| GOOG230915P00082500 | 2023-05-25 11:30AM EDT | 82.50 | 0.43 | 0.36 | 0.39 | 0.00 | - | 39 | 2,714 | 43.36% |
| GOOG230915P00083000 | 2023-05-22 3:43PM EDT | 83.00 | 0.36 | 0.37 | 0.40 | 0.00 | - | 15 | 1,860 | 43.07% |
| GOOG230915P00084000 | 2023-05-22 3:43PM EDT | 84.00 | 0.48 | 0.05 | 0.44 | +0.08 | +20.00% | 1 | 1,309 | 42.77% |
| GOOG230915P00085000 | 2023-05-25 3:13PM EDT | 85.00 | 0.46 | 0.44 | 0.46 | -0.07 | -13.21% | 1 | 3,708 | 42.04% |
| GOOG230915P00086000 | 2023-05-26 3:24PM EDT | 86.00 | 0.51 | 0.00 | 0.51 | +0.09 | +21.43% | 1 | 2,764 | 41.85% |
| GOOG230915P00087000 | 2023-05-25 10:14AM EDT | 87.00 | 0.66 | 0.52 | 0.55 | 0.00 | - | 10 | 3,284 | 41.43% |
| GOOG230915P00087500 | 2023-05-22 3:43PM EDT | 87.50 | 0.52 | 0.00 | 0.57 | 0.00 | - | 23 | 2,234 | 41.21% |
| GOOG230915P00088000 | 2023-05-24 9:45AM EDT | 88.00 | 0.74 | 0.56 | 0.59 | 0.00 | - | 1 | 1,914 | 40.97% |
| GOOG230915P00089000 | 2023-05-25 2:01PM EDT | 89.00 | 0.63 | 0.60 | 0.64 | -0.07 | -10.00% | 6 | 1,317 | 40.60% |
| GOOG230915P00090000 | 2023-05-26 1:28PM EDT | 90.00 | 0.66 | 0.65 | 0.69 | -0.10 | -13.16% | 24 | 5,963 | 40.19% |
| GOOG230915P00091000 | 2023-05-25 3:46PM EDT | 91.00 | 0.82 | 0.70 | 0.74 | 0.00 | - | 13 | 963 | 39.72% |
| GOOG230915P00092000 | 2023-05-25 1:46PM EDT | 92.00 | 0.90 | 0.76 | 0.80 | 0.00 | - | 25 | 1,255 | 39.36% |
| GOOG230915P00092500 | 2023-05-26 3:23PM EDT | 92.50 | 0.82 | 0.17 | 0.83 | -0.09 | -9.89% | 5 | 780 | 39.16% |
| GOOG230915P00093000 | 2023-05-25 2:16PM EDT | 93.00 | 0.95 | 0.67 | 2.97 | 0.00 | - | 16 | 1,271 | 56.30% |
| GOOG230915P00094000 | 2023-05-25 11:26AM EDT | 94.00 | 1.04 | 0.88 | 0.92 | 0.00 | - | 4 | 1,601 | 38.48% |
| GOOG230915P00095000 | 2023-05-26 3:23PM EDT | 95.00 | 0.98 | 0.95 | 0.99 | -0.10 | -9.26% | 124 | 2,415 | 38.09% |
| GOOG230915P00096000 | 2023-05-26 1:47PM EDT | 96.00 | 1.06 | 1.02 | 1.06 | -0.34 | -24.29% | 66 | 1,703 | 37.65% |
| GOOG230915P00097000 | 2023-05-26 12:03PM EDT | 97.00 | 1.10 | 1.10 | 1.14 | -0.20 | -15.38% | 66 | 2,265 | 37.26% |
| GOOG230915P00097500 | 2023-05-26 1:46PM EDT | 97.50 | 1.18 | 1.14 | 1.18 | -0.21 | -15.11% | 38 | 1,637 | 37.05% |
| GOOG230915P00098000 | 2023-05-26 3:23PM EDT | 98.00 | 1.22 | 1.18 | 1.23 | -0.13 | -9.63% | 168 | 1,831 | 36.91% |
| GOOG230915P00099000 | 2023-05-25 3:04PM EDT | 99.00 | 1.52 | 1.27 | 1.32 | 0.00 | - | 17 | 4,323 | 36.52% |
| GOOG230915P00100000 | 2023-05-26 1:54PM EDT | 100.00 | 1.41 | 1.37 | 1.41 | -0.13 | -8.44% | 131 | 6,012 | 36.08% |
| GOOG230915P00102500 | 2023-05-26 1:50PM EDT | 102.50 | 1.68 | 0.45 | 3.85 | -0.16 | -8.70% | 12 | 4,615 | 48.11% |
| GOOG230915P00105000 | 2023-05-26 2:59PM EDT | 105.00 | 2.03 | 1.95 | 3.50 | -0.21 | -9.38% | 36 | 6,806 | 42.70% |
| GOOG230915P00107500 | 2023-05-26 3:22PM EDT | 107.50 | 2.39 | 1.25 | 4.55 | -0.25 | -9.47% | 108 | 3,771 | 44.42% |
| GOOG230915P00110000 | 2023-05-26 3:41PM EDT | 110.00 | 2.76 | 2.58 | 4.95 | -0.29 | -9.51% | 238 | 5,181 | 42.58% |
| GOOG230915P00112500 | 2023-05-26 2:43PM EDT | 112.50 | 3.35 | 3.25 | 3.35 | -0.35 | -9.46% | 186 | 2,972 | 31.61% |
| GOOG230915P00115000 | 2023-05-26 12:08PM EDT | 115.00 | 3.83 | 3.85 | 3.95 | -0.42 | -9.88% | 112 | 2,402 | 30.77% |
| GOOG230915P00117500 | 2023-05-26 3:54PM EDT | 117.50 | 4.55 | 4.55 | 4.65 | -0.50 | -9.90% | 103 | 1,762 | 29.98% |
| GOOG230915P00120000 | 2023-05-26 3:40PM EDT | 120.00 | 5.45 | 4.05 | 5.45 | -0.50 | -8.40% | 542 | 1,644 | 29.19% |
| GOOG230915P00122500 | 2023-05-26 12:57PM EDT | 122.50 | 6.35 | 5.55 | 6.35 | -0.70 | -9.93% | 45 | 1,002 | 28.37% |
| GOOG230915P00125000 | 2023-05-26 12:57PM EDT | 125.00 | 7.14 | 7.25 | 9.00 | -0.81 | -10.19% | 77 | 1,251 | 33.50% |
| GOOG230915P00127500 | 2023-05-26 3:59PM EDT | 127.50 | 8.45 | 8.40 | 8.55 | -0.70 | -7.65% | 91 | 203 | 26.88% |
| GOOG230915P00130000 | 2023-05-26 1:34PM EDT | 130.00 | 9.76 | 9.60 | 11.90 | -0.49 | -4.78% | 90 | 129 | 33.66% |
| GOOG230915P00132500 | 2023-05-26 1:29PM EDT | 132.50 | 11.25 | 10.65 | 13.35 | -0.95 | -7.79% | 194 | 17 | 33.18% |
| GOOG230915P00135000 | 2023-05-24 3:27PM EDT | 135.00 | 15.14 | 12.25 | 14.90 | 0.00 | - | 10 | 55 | 32.69% |
| GOOG230915P00137500 | 2023-05-22 2:13PM EDT | 137.50 | 13.58 | 13.20 | 16.60 | 0.00 | - | 2 | 4 | 32.41% |
| GOOG230915P00140000 | 2023-05-26 1:34PM EDT | 140.00 | 16.26 | 15.10 | 18.45 | -3.70 | -18.54% | 1 | 6 | 32.38% |
| GOOG230915P00142500 | 2023-02-02 3:14PM EDT | 142.50 | 35.10 | 47.15 | 50.50 | 0.00 | - | 42 | 0 | 138.20% |
| GOOG230915P00145000 | 2023-05-22 12:47PM EDT | 145.00 | 19.50 | 19.45 | 22.25 | 0.00 | - | 2 | 2 | 31.70% |
| GOOG230915P00147500 | 2023-04-25 2:03PM EDT | 147.50 | 41.84 | 21.85 | 24.90 | 0.00 | - | 2 | 0 | 34.52% |
| GOOG230915P00150000 | 2023-05-15 1:43PM EDT | 150.00 | 32.68 | 22.70 | 26.80 | 0.00 | - | 6 | 0 | 33.49% |
| GOOG230915P00152500 | 2023-02-13 11:16AM EDT | 152.50 | 58.08 | 55.90 | 59.45 | 0.00 | - | 2 | 0 | 144.10% |
| GOOG230915P00155000 | 2023-05-18 12:06PM EDT | 155.00 | 32.17 | 27.50 | 31.65 | 0.00 | - | 8 | 0 | 36.35% |
| GOOG230915P00157500 | 2023-02-15 12:56PM EDT | 157.50 | 60.99 | 53.15 | 57.35 | 0.00 | - | 2 | 0 | 121.74% |
| GOOG230915P00160000 | 2023-02-23 4:12PM EDT | 160.00 | 66.80 | 51.90 | 56.20 | 0.00 | - | 7 | 2 | 110.54% |
| GOOG230915P00162500 | 2023-03-22 3:13PM EDT | 162.50 | 56.40 | 54.75 | 58.45 | 0.00 | - | 1 | 0 | 112.88% |
| GOOG230915P00165000 | 2023-05-18 12:06PM EDT | 165.00 | 42.17 | 37.45 | 41.60 | 0.00 | - | 8 | 0 | 42.70% |
| GOOG230915P00167500 | 2023-02-15 12:53PM EDT | 167.50 | 71.37 | 63.15 | 67.50 | 0.00 | - | 22 | 0 | 130.57% |
| GOOG230915P00170000 | 2023-02-23 3:07PM EDT | 170.00 | 79.45 | 61.90 | 66.20 | 0.00 | - | 2 | 0 | 118.82% |
| GOOG230915P00175000 | 2023-02-23 3:08PM EDT | 175.00 | 84.40 | 66.90 | 71.20 | 0.00 | - | 2 | 0 | 122.64% |
| GOOG230915P00180000 | 2023-05-18 12:06PM EDT | 180.00 | 57.57 | 52.20 | 56.60 | 0.00 | - | 8 | 1 | 51.42% |
| GOOG230915P01040000 | 2022-06-29 2:39PM EDT | 1,040.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOG230915P01100000 | 2022-05-31 3:22PM EDT | 1,100.00 | 17.87 | 17.10 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230915P01200000 | 2022-06-13 3:03PM EDT | 1,200.00 | 34.00 | 21.90 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230915P01300000 | 2022-06-30 9:36AM EDT | 1,300.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| GOOG230915P01400000 | 2022-06-01 11:22AM EDT | 1,400.00 | 47.39 | 50.10 | 59.50 | 0.00 | - | - | 4 | 0.00% |
| GOOG230915P01440000 | 2022-05-25 1:45PM EDT | 1,440.00 | 72.25 | 37.00 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| GOOG230915P01450000 | 2022-07-12 2:23PM EDT | 1,450.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230915P01460000 | 2022-06-16 2:09PM EDT | 1,460.00 | 73.35 | 48.20 | 57.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230915P01520000 | 2022-06-08 10:39AM EDT | 1,520.00 | 58.85 | 48.20 | 55.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01540000 | 2022-07-15 10:05AM EDT | 1,540.00 | 66.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230915P01550000 | 2022-07-12 2:23PM EDT | 1,550.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01640000 | 2022-07-01 1:56PM EDT | 1,640.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230915P01650000 | 2022-07-01 1:56PM EDT | 1,650.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230915P01740000 | 2022-06-09 3:59PM EDT | 1,740.00 | 103.01 | 83.40 | 91.10 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01750000 | 2022-07-12 10:22AM EDT | 1,750.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG230915P01800000 | 2022-07-15 11:02AM EDT | 1,800.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| GOOG230915P01900000 | 2022-05-24 10:04AM EDT | 1,900.00 | 202.22 | 143.30 | 156.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01920000 | 2022-05-25 2:45PM EDT | 1,920.00 | 199.90 | 122.00 | 136.50 | 0.00 | - | - | 2 | 0.00% |
| GOOG230915P01940000 | 2022-05-25 2:45PM EDT | 1,940.00 | 207.80 | 127.00 | 142.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG230915P01950000 | 2022-05-25 3:16PM EDT | 1,950.00 | 208.80 | 130.00 | 144.50 | 0.00 | - | - | 2 | 0.00% |
| GOOG230915P01960000 | 2022-07-12 2:23PM EDT | 1,960.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG230915P01980000 | 2022-06-02 11:50AM EDT | 1,980.00 | 163.90 | 188.00 | 202.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230915P02000000 | 2022-07-14 1:24PM EDT | 2,000.00 | 193.70 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| GOOG230915P02050000 | 2022-07-13 2:24PM EDT | 2,050.00 | 202.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG230915P02100000 | 2022-07-13 2:16PM EDT | 2,100.00 | 222.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230915P02150000 | 2022-07-01 2:37PM EDT | 2,150.00 | 272.96 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 0.00% |
| GOOG230915P02200000 | 2022-07-01 2:35PM EDT | 2,200.00 | 296.60 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| GOOG230915P02250000 | 2022-07-01 2:34PM EDT | 2,250.00 | 322.66 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| GOOG230915P02300000 | 2022-07-13 2:43PM EDT | 2,300.00 | 310.02 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| GOOG230915P02350000 | 2022-07-01 10:18AM EDT | 2,350.00 | 380.96 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GOOG230915P02400000 | 2022-07-13 2:35PM EDT | 2,400.00 | 363.28 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| GOOG230915P02450000 | 2022-07-15 11:16AM EDT | 2,450.00 | 375.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230915P02500000 | 2022-07-14 1:24PM EDT | 2,500.00 | 443.03 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.00% |
| GOOG230915P02550000 | 2022-07-13 2:24PM EDT | 2,550.00 | 455.21 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG230915P02600000 | 2022-07-13 2:43PM EDT | 2,600.00 | 484.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG230915P02650000 | 2022-07-01 11:31AM EDT | 2,650.00 | 581.30 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| GOOG230915P02700000 | 2022-07-15 1:05PM EDT | 2,700.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230915P02750000 | 2022-07-01 10:27AM EDT | 2,750.00 | 657.59 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| GOOG230915P02800000 | 2022-07-01 2:37PM EDT | 2,800.00 | 694.05 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 0.00% |
| GOOG230915P02850000 | 2022-07-01 2:35PM EDT | 2,850.00 | 733.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| GOOG230915P02900000 | 2022-07-13 2:28PM EDT | 2,900.00 | 709.79 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| GOOG230915P02950000 | 2022-06-30 2:53PM EDT | 2,950.00 | 800.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG230915P03000000 | 2022-07-13 2:28PM EDT | 3,000.00 | 792.63 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOG230915P03050000 | 2022-06-23 1:41PM EDT | 3,050.00 | 861.02 | 0.00 | 0.00 | 0.00 | - | 78 | 48 | 0.00% |
| GOOG230915P03100000 | 2022-07-08 12:20PM EDT | 3,100.00 | 764.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG230915P03150000 | 2022-06-27 9:37AM EDT | 3,150.00 | 829.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230915P03200000 | 2022-06-08 12:06PM EDT | 3,200.00 | 881.28 | 832.00 | 848.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230915P03250000 | 2022-06-21 9:29AM EDT | 3,250.00 | 1,066.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230915P03400000 | 2022-07-06 3:29PM EDT | 3,400.00 | 1,091.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.