GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2023-05-15 1:08PM EDT | 45.00 | 74.69 | 80.50 | 85.50 | 0.00 | - | 1 | 147 | 76.27% |
| GOOG240621C00050000 | 2023-05-19 9:30AM EDT | 50.00 | 76.75 | 76.00 | 81.00 | 0.00 | - | 4 | 188 | 72.85% |
| GOOG240621C00055000 | 2023-05-15 3:44PM EDT | 55.00 | 65.50 | 71.50 | 76.50 | 0.00 | - | 2 | 269 | 69.40% |
| GOOG240621C00056000 | 2023-04-17 10:59AM EDT | 56.00 | 52.00 | 66.50 | 71.50 | 0.00 | - | 1 | 334 | 58.31% |
| GOOG240621C00057000 | 2023-05-22 3:31PM EDT | 57.00 | 71.50 | 69.50 | 74.50 | 0.00 | - | 1 | 164 | 66.86% |
| GOOG240621C00058000 | 2023-05-12 1:08PM EDT | 58.00 | 63.25 | 68.50 | 73.50 | 0.00 | - | 2 | 208 | 65.63% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2023-05-22 12:01PM EDT | 60.00 | 70.00 | 67.00 | 72.00 | 0.00 | - | 40 | 869 | 65.94% |
| GOOG240621C00061000 | 2023-03-13 1:13PM EDT | 61.00 | 38.68 | 48.00 | 52.00 | 0.00 | - | 2 | 545 | 0.00% |
| GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 65.00 | 70.00 | 0.00 | - | 1 | 425 | 63.54% |
| GOOG240621C00062500 | 2023-05-22 3:20PM EDT | 62.50 | 67.00 | 64.50 | 69.50 | 0.00 | - | 1 | 868 | 62.95% |
| GOOG240621C00063000 | 2023-05-18 12:49PM EDT | 63.00 | 63.85 | 64.00 | 69.00 | 0.00 | - | 2 | 394 | 62.37% |
| GOOG240621C00064000 | 2023-03-07 11:57AM EDT | 64.00 | 38.06 | 48.00 | 52.50 | 0.00 | - | 4 | 552 | 0.00% |
| GOOG240621C00065000 | 2023-05-26 3:54PM EDT | 65.00 | 65.00 | 62.50 | 67.00 | +17.51 | +36.87% | 2 | 604 | 61.31% |
| GOOG240621C00066000 | 2023-05-26 3:53PM EDT | 66.00 | 64.12 | 61.50 | 66.50 | +21.62 | +50.87% | 2 | 705 | 61.36% |
| GOOG240621C00067000 | 2023-03-13 12:39PM EDT | 67.00 | 31.85 | 42.50 | 47.00 | 0.00 | - | 2 | 209 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2023-03-13 2:15PM EDT | 68.00 | 32.79 | 41.50 | 46.00 | 0.00 | - | 2 | 316 | 0.00% |
| GOOG240621C00069000 | 2023-04-13 9:51AM EDT | 69.00 | 43.83 | 51.50 | 56.50 | 0.00 | - | 1 | 2,118 | 24.02% |
| GOOG240621C00070000 | 2023-05-26 12:46PM EDT | 70.00 | 61.00 | 58.00 | 62.50 | +7.00 | +12.96% | 4 | 239 | 58.03% |
| GOOG240621C00071000 | 2023-03-16 3:08PM EDT | 71.00 | 38.01 | 43.00 | 47.50 | 0.00 | - | 1 | 421 | 0.00% |
| GOOG240621C00072000 | 2023-03-13 2:22PM EDT | 72.00 | 28.95 | 38.50 | 42.50 | 0.00 | - | 4 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-03-29 11:21AM EDT | 72.50 | 36.90 | 40.00 | 44.50 | 0.00 | - | 2 | 122 | 0.00% |
| GOOG240621C00073000 | 2023-05-10 11:44AM EDT | 73.00 | 42.12 | 55.50 | 60.00 | 0.00 | - | 2 | 219 | 56.88% |
| GOOG240621C00074000 | 2023-05-26 12:34PM EDT | 74.00 | 57.50 | 54.50 | 59.50 | +20.07 | +53.62% | 6 | 262 | 56.80% |
| GOOG240621C00075000 | 2023-05-26 3:57PM EDT | 75.00 | 56.07 | 53.50 | 58.50 | +2.14 | +3.97% | 1 | 336 | 55.74% |
| GOOG240621C00076000 | 2023-05-26 3:53PM EDT | 76.00 | 55.37 | 52.50 | 57.50 | +4.37 | +8.57% | 2 | 364 | 54.68% |
| GOOG240621C00077000 | 2023-05-15 2:58PM EDT | 77.00 | 46.00 | 52.00 | 56.50 | 0.00 | - | 1 | 82 | 54.58% |
| GOOG240621C00077500 | 2023-05-10 12:06PM EDT | 77.50 | 38.00 | 51.50 | 56.50 | 0.00 | - | 2 | 142 | 54.98% |
| GOOG240621C00078000 | 2023-05-09 1:23PM EDT | 78.00 | 38.25 | 51.00 | 56.00 | 0.00 | - | 1 | 36 | 54.46% |
| GOOG240621C00079000 | 2023-04-13 3:42PM EDT | 79.00 | 37.75 | 43.00 | 48.00 | 0.00 | - | 2 | 88 | 34.18% |
| GOOG240621C00080000 | 2023-05-22 12:12PM EDT | 80.00 | 51.00 | 49.50 | 54.00 | 0.00 | - | 7 | 632 | 53.27% |
| GOOG240621C00081000 | 2023-04-12 12:59PM EDT | 81.00 | 34.37 | 41.50 | 46.00 | 0.00 | - | 210 | 263 | 32.69% |
| GOOG240621C00082000 | 2023-05-01 1:40PM EDT | 82.00 | 34.50 | 47.50 | 52.50 | 0.00 | - | 1 | 1,158 | 52.08% |
| GOOG240621C00082500 | 2023-05-12 1:02PM EDT | 82.50 | 42.63 | 47.00 | 52.00 | 0.00 | - | 4 | 167 | 51.57% |
| GOOG240621C00083000 | 2023-05-11 12:55PM EDT | 83.00 | 42.08 | 46.50 | 51.50 | 0.00 | - | 20 | 64 | 51.06% |
| GOOG240621C00084000 | 2023-05-23 9:45AM EDT | 84.00 | 47.90 | 46.00 | 50.85 | 0.00 | - | 2 | 203 | 51.45% |
| GOOG240621C00085000 | 2023-05-26 3:57PM EDT | 85.00 | 47.62 | 45.10 | 49.85 | -0.80 | -1.65% | 1 | 1,002 | 50.60% |
| GOOG240621C00086000 | 2023-04-12 12:50PM EDT | 86.00 | 30.95 | 37.00 | 41.15 | 0.00 | - | 4 | 589 | 29.87% |
| GOOG240621C00087000 | 2023-05-18 11:36AM EDT | 87.00 | 44.47 | 43.50 | 47.85 | 0.00 | - | 2 | 369 | 55.79% |
| GOOG240621C00087500 | 2023-05-23 3:19PM EDT | 87.50 | 43.22 | 44.25 | 46.05 | 0.00 | - | 1 | 245 | 51.39% |
| GOOG240621C00088000 | 2023-05-16 10:55AM EDT | 88.00 | 40.20 | 42.55 | 45.25 | 0.00 | - | 4 | 258 | 49.98% |
| GOOG240621C00089000 | 2023-05-25 3:55PM EDT | 89.00 | 43.38 | 43.85 | 44.95 | 0.00 | - | 3 | 133 | 51.04% |
| GOOG240621C00090000 | 2023-05-23 3:32PM EDT | 90.00 | 41.42 | 42.80 | 45.95 | 0.00 | - | 1 | 12,700 | 51.25% |
| GOOG240621C00091000 | 2023-05-25 3:42PM EDT | 91.00 | 41.93 | 40.00 | 42.95 | 0.00 | - | 1 | 395 | 49.01% |
| GOOG240621C00092000 | 2023-05-16 2:10PM EDT | 92.00 | 35.65 | 41.55 | 42.50 | 0.00 | - | 1 | 616 | 49.55% |
| GOOG240621C00092500 | 2023-05-25 3:48PM EDT | 92.50 | 40.49 | 40.40 | 44.00 | 0.00 | - | 2 | 365 | 54.52% |
| GOOG240621C00093000 | 2023-05-25 3:55PM EDT | 93.00 | 40.13 | 40.60 | 43.50 | 0.00 | - | 1 | 11,367 | 50.05% |
| GOOG240621C00094000 | 2023-05-19 2:11PM EDT | 94.00 | 37.50 | 39.80 | 43.00 | 0.00 | - | 1 | 345 | 54.24% |
| GOOG240621C00095000 | 2023-05-25 10:03AM EDT | 95.00 | 39.40 | 39.05 | 40.80 | +2.10 | +5.63% | 2 | 10,552 | 50.01% |
| GOOG240621C00096000 | 2023-05-17 11:19AM EDT | 96.00 | 33.60 | 38.00 | 40.00 | 0.00 | - | 1 | 497 | 49.50% |
| GOOG240621C00097000 | 2023-05-26 3:11PM EDT | 97.00 | 38.35 | 37.30 | 40.50 | +6.40 | +20.03% | 5 | 764 | 52.32% |
| GOOG240621C00097500 | 2023-05-17 3:13PM EDT | 97.50 | 32.05 | 36.00 | 40.00 | 0.00 | - | 1 | 230 | 51.78% |
| GOOG240621C00098000 | 2023-05-23 1:03PM EDT | 98.00 | 35.00 | 36.65 | 39.50 | 0.00 | - | 1 | 756 | 51.25% |
| GOOG240621C00099000 | 2023-05-26 12:51PM EDT | 99.00 | 36.60 | 35.85 | 37.50 | +0.40 | +1.10% | 1 | 349 | 47.69% |
| GOOG240621C00100000 | 2023-05-26 11:49AM EDT | 100.00 | 36.00 | 34.00 | 36.80 | +1.10 | +3.15% | 1 | 12,726 | 47.42% |
| GOOG240621C00102500 | 2023-05-24 10:28AM EDT | 102.50 | 30.33 | 31.60 | 36.00 | 0.00 | - | 1 | 625 | 48.94% |
| GOOG240621C00105000 | 2023-05-26 1:07PM EDT | 105.00 | 32.32 | 31.75 | 32.50 | +3.67 | +12.81% | 1 | 4,576 | 43.99% |
| GOOG240621C00107500 | 2023-05-25 11:19AM EDT | 107.50 | 30.00 | 29.20 | 31.50 | 0.00 | - | 1 | 738 | 44.87% |
| GOOG240621C00110000 | 2023-05-25 9:43AM EDT | 110.00 | 27.00 | 28.00 | 29.50 | 0.00 | - | 22 | 1,962 | 43.38% |
| GOOG240621C00112500 | 2023-05-23 1:47PM EDT | 112.50 | 25.10 | 26.10 | 29.50 | 0.00 | - | 20 | 1,245 | 46.16% |
| GOOG240621C00115000 | 2023-05-26 2:04PM EDT | 115.00 | 24.70 | 24.20 | 26.00 | +0.44 | +1.81% | 21 | 1,787 | 41.35% |
| GOOG240621C00117500 | 2023-05-25 9:54AM EDT | 117.50 | 21.22 | 23.20 | 25.95 | 0.00 | - | 1 | 661 | 43.75% |
| GOOG240621C00120000 | 2023-05-26 3:47PM EDT | 120.00 | 22.20 | 21.75 | 22.50 | +1.15 | +5.46% | 24 | 3,955 | 39.07% |
| GOOG240621C00122500 | 2023-05-26 2:54PM EDT | 122.50 | 20.53 | 20.30 | 21.35 | +0.78 | +3.95% | 25 | 2,241 | 39.04% |
| GOOG240621C00125000 | 2023-05-26 3:43PM EDT | 125.00 | 19.26 | 18.95 | 19.55 | +0.65 | +3.49% | 56 | 4,392 | 37.62% |
| GOOG240621C00127500 | 2023-05-23 1:56PM EDT | 127.50 | 16.61 | 17.50 | 20.00 | 0.00 | - | 10 | 4,043 | 40.54% |
| GOOG240621C00130000 | 2023-05-26 3:39PM EDT | 130.00 | 16.53 | 16.30 | 16.80 | +0.68 | +4.29% | 29 | 3,620 | 36.23% |
| GOOG240621C00132500 | 2023-05-26 3:50PM EDT | 132.50 | 14.95 | 14.75 | 15.45 | +1.45 | +10.74% | 2 | 3,321 | 35.45% |
| GOOG240621C00135000 | 2023-05-26 11:12AM EDT | 135.00 | 14.15 | 13.85 | 14.30 | -0.05 | -0.35% | 25 | 5,385 | 34.97% |
| GOOG240621C00137500 | 2023-05-26 2:22PM EDT | 137.50 | 12.95 | 12.50 | 13.20 | +2.05 | +18.81% | 9 | 1,187 | 34.49% |
| GOOG240621C00140000 | 2023-05-26 3:55PM EDT | 140.00 | 12.10 | 11.55 | 12.15 | +0.20 | +1.68% | 61 | 3,089 | 34.02% |
| GOOG240621C00142500 | 2023-05-26 2:22PM EDT | 142.50 | 10.95 | 8.60 | 11.40 | +0.25 | +2.34% | 9 | 3,248 | 34.03% |
| GOOG240621C00145000 | 2023-05-26 2:12PM EDT | 145.00 | 10.00 | 8.00 | 10.25 | -0.04 | -0.40% | 10 | 1,947 | 33.17% |
| GOOG240621C00147500 | 2023-05-22 10:47AM EDT | 147.50 | 9.19 | 7.00 | 9.55 | 0.00 | - | 22 | 2,617 | 33.11% |
| GOOG240621C00150000 | 2023-05-26 2:25PM EDT | 150.00 | 8.41 | 7.75 | 8.60 | +0.36 | +4.47% | 37 | 11,561 | 32.45% |
| GOOG240621C00152500 | 2023-05-26 11:02AM EDT | 152.50 | 8.00 | 6.80 | 8.30 | +0.25 | +3.23% | 10 | 3,150 | 33.05% |
| GOOG240621C00155000 | 2023-05-26 2:00PM EDT | 155.00 | 7.00 | 4.50 | 7.50 | +0.45 | +6.87% | 5 | 7,080 | 32.53% |
| GOOG240621C00157500 | 2023-05-26 2:46PM EDT | 157.50 | 6.44 | 4.00 | 7.10 | +0.65 | +11.23% | 1 | 5,724 | 32.78% |
| GOOG240621C00160000 | 2023-05-26 1:59PM EDT | 160.00 | 5.80 | 3.50 | 6.50 | -0.05 | -0.85% | 91 | 6,749 | 32.52% |
| GOOG240621C00162500 | 2023-05-26 1:54PM EDT | 162.50 | 5.30 | 3.00 | 5.90 | +0.10 | +1.92% | 64 | 1,098 | 32.18% |
| GOOG240621C00165000 | 2023-05-26 1:59PM EDT | 165.00 | 4.85 | 2.50 | 5.05 | +0.10 | +2.11% | 45 | 1,856 | 31.13% |
| GOOG240621C00170000 | 2023-05-26 3:45PM EDT | 170.00 | 3.95 | 1.50 | 4.15 | +0.05 | +1.28% | 8 | 4,462 | 30.66% |
| GOOG240621C00175000 | 2023-05-26 2:50PM EDT | 175.00 | 3.24 | 3.10 | 4.90 | -0.41 | -11.23% | 2 | 4,013 | 34.36% |
| GOOG240621C00180000 | 2023-05-26 12:12PM EDT | 180.00 | 2.50 | 2.01 | 3.05 | -0.30 | -10.71% | 21 | 29,106 | 30.79% |
| GOOG240621C00185000 | 2023-05-26 3:57PM EDT | 185.00 | 2.23 | 2.18 | 2.28 | -0.04 | -1.76% | 277 | 6,304 | 29.69% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2023-05-22 11:37AM EDT | 45.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 6 | 6,475 | 51.81% |
| GOOG240621P00050000 | 2023-05-26 3:29PM EDT | 50.00 | 0.32 | 0.27 | 1.39 | -0.25 | -43.86% | 3 | 4,113 | 53.17% |
| GOOG240621P00055000 | 2023-05-22 10:18AM EDT | 55.00 | 0.41 | 0.19 | 1.25 | 0.00 | - | 2 | 1,441 | 52.61% |
| GOOG240621P00056000 | 2023-05-11 2:41PM EDT | 56.00 | 0.27 | 0.27 | 1.79 | 0.00 | - | 1 | 7,505 | 56.23% |
| GOOG240621P00057000 | 2023-05-08 9:33AM EDT | 57.00 | 0.89 | 0.00 | 2.65 | 0.00 | - | 2 | 1,071 | 51.29% |
| GOOG240621P00058000 | 2023-05-16 1:44PM EDT | 58.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 1 | 3,906 | 50.49% |
| GOOG240621P00059000 | 2023-05-22 2:31PM EDT | 59.00 | 0.65 | 0.00 | 1.26 | 0.00 | - | 6 | 926 | 48.78% |
| GOOG240621P00060000 | 2023-05-17 3:37PM EDT | 60.00 | 0.67 | 0.08 | 0.95 | 0.00 | - | 1 | 4,481 | 44.92% |
| GOOG240621P00061000 | 2023-05-09 10:44AM EDT | 61.00 | 1.05 | 0.00 | 2.84 | 0.00 | - | 6 | 1,692 | 57.93% |
| GOOG240621P00062000 | 2023-05-26 9:31AM EDT | 62.00 | 0.89 | 0.00 | 1.08 | -0.46 | -34.07% | 2 | 5,407 | 44.41% |
| GOOG240621P00062500 | 2023-05-16 3:59PM EDT | 62.50 | 1.50 | 0.00 | 2.90 | 0.00 | - | 11 | 3,971 | 56.65% |
| GOOG240621P00063000 | 2023-05-17 12:13PM EDT | 63.00 | 0.76 | 0.05 | 1.13 | 0.00 | - | 2 | 2,901 | 43.98% |
| GOOG240621P00064000 | 2023-05-12 10:54AM EDT | 64.00 | 1.49 | 0.00 | 1.19 | 0.00 | - | 36 | 714 | 43.63% |
| GOOG240621P00065000 | 2023-05-26 1:15PM EDT | 65.00 | 0.84 | 0.07 | 1.26 | -0.20 | -19.23% | 2 | 1,989 | 43.34% |
| GOOG240621P00066000 | 2023-05-17 3:50PM EDT | 66.00 | 1.06 | 0.00 | 1.07 | 0.00 | - | 14 | 1,905 | 40.92% |
| GOOG240621P00067000 | 2023-05-23 10:43AM EDT | 67.00 | 0.97 | 0.00 | 1.12 | 0.00 | - | 2 | 2,261 | 40.52% |
| GOOG240621P00067500 | 2023-05-10 3:53PM EDT | 67.50 | 1.50 | 0.00 | 3.20 | 0.00 | - | 4 | 2,569 | 53.08% |
| GOOG240621P00068000 | 2023-05-15 11:46AM EDT | 68.00 | 1.11 | 0.00 | 1.44 | -0.25 | -18.38% | 10 | 2,792 | 42.14% |
| GOOG240621P00069000 | 2023-05-24 11:33AM EDT | 69.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 2 | 511 | 52.08% |
| GOOG240621P00070000 | 2023-05-26 2:16PM EDT | 70.00 | 1.15 | 0.75 | 2.00 | -0.30 | -20.69% | 2 | 5,149 | 44.08% |
| GOOG240621P00071000 | 2023-05-19 10:38AM EDT | 71.00 | 1.52 | 0.00 | 3.45 | 0.00 | - | 2 | 2,018 | 50.82% |
| GOOG240621P00072000 | 2023-05-22 12:01PM EDT | 72.00 | 2.05 | 0.01 | 3.45 | 0.00 | - | 2 | 1,787 | 49.84% |
| GOOG240621P00072500 | 2023-05-22 3:03PM EDT | 72.50 | 1.28 | 0.01 | 3.50 | 0.00 | - | 2 | 1,354 | 49.59% |
| GOOG240621P00073000 | 2023-05-16 9:38AM EDT | 73.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | 2 | 2,134 | 48.18% |
| GOOG240621P00074000 | 2023-05-12 12:11PM EDT | 74.00 | 1.66 | 0.01 | 3.60 | 0.00 | - | 2 | 2,950 | 48.61% |
| GOOG240621P00075000 | 2023-05-25 3:28PM EDT | 75.00 | 1.60 | 0.87 | 2.26 | 0.00 | - | 1 | 7,985 | 41.22% |
| GOOG240621P00076000 | 2023-05-12 12:10PM EDT | 76.00 | 1.15 | 0.06 | 3.50 | 0.00 | - | 26 | 3,348 | 46.28% |
| GOOG240621P00077000 | 2023-05-22 9:43AM EDT | 77.00 | 1.55 | 0.06 | 3.55 | 0.00 | - | 2 | 1,490 | 45.58% |
| GOOG240621P00077500 | 2023-05-25 2:12PM EDT | 77.50 | 2.11 | 0.07 | 3.75 | 0.00 | - | 1 | 2,561 | 45.97% |
| GOOG240621P00078000 | 2023-05-22 3:00PM EDT | 78.00 | 1.61 | 0.14 | 3.35 | 0.00 | - | 7 | 738 | 43.80% |
| GOOG240621P00079000 | 2023-05-25 9:41AM EDT | 79.00 | 2.06 | 0.16 | 3.80 | 0.00 | - | 4 | 804 | 44.80% |
| GOOG240621P00080000 | 2023-05-25 11:28AM EDT | 80.00 | 2.00 | 1.48 | 3.10 | 0.00 | - | 4 | 1,374 | 40.96% |
| GOOG240621P00081000 | 2023-05-26 2:06PM EDT | 81.00 | 2.10 | 0.39 | 2.89 | -0.35 | -14.29% | 165 | 349 | 39.20% |
| GOOG240621P00082000 | 2023-05-24 2:55PM EDT | 82.00 | 2.55 | 0.62 | 2.93 | 0.00 | - | 57 | 2,949 | 38.54% |
| GOOG240621P00082500 | 2023-05-25 9:52AM EDT | 82.50 | 2.41 | 0.68 | 2.91 | 0.00 | - | 2 | 1,372 | 38.04% |
| GOOG240621P00083000 | 2023-05-24 2:55PM EDT | 83.00 | 2.66 | 1.19 | 2.77 | 0.00 | - | 89 | 1,262 | 37.02% |
| GOOG240621P00084000 | 2023-05-25 9:36AM EDT | 84.00 | 2.46 | 1.65 | 2.80 | 0.00 | - | 195 | 881 | 36.35% |
| GOOG240621P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 2.52 | 1.03 | 2.63 | -0.08 | -3.08% | 24 | 4,152 | 34.83% |
| GOOG240621P00086000 | 2023-05-26 10:32AM EDT | 86.00 | 2.65 | 2.09 | 5.00 | -1.47 | -35.68% | 279 | 423 | 42.92% |
| GOOG240621P00087000 | 2023-05-26 2:21PM EDT | 87.00 | 2.77 | 1.29 | 3.50 | -0.05 | -1.77% | 99 | 230 | 36.69% |
| GOOG240621P00087500 | 2023-05-26 2:10PM EDT | 87.50 | 2.86 | 1.41 | 3.65 | -0.12 | -4.03% | 4 | 640 | 36.84% |
| GOOG240621P00088000 | 2023-05-26 3:35PM EDT | 88.00 | 2.83 | 1.55 | 3.80 | -0.32 | -10.16% | 74 | 317 | 36.96% |
| GOOG240621P00089000 | 2023-05-24 3:54PM EDT | 89.00 | 3.34 | 1.17 | 3.95 | 0.00 | - | 1 | 214 | 36.66% |
| GOOG240621P00090000 | 2023-05-25 3:05PM EDT | 90.00 | 3.40 | 2.35 | 3.30 | 0.00 | - | 31 | 4,299 | 33.52% |
| GOOG240621P00091000 | 2023-05-19 1:38PM EDT | 91.00 | 3.52 | 1.68 | 3.55 | 0.00 | - | 11 | 198 | 33.62% |
| GOOG240621P00092000 | 2023-05-24 3:37PM EDT | 92.00 | 3.27 | 1.87 | 3.85 | 0.00 | - | 1 | 1,012 | 33.86% |
| GOOG240621P00092500 | 2023-05-24 3:37PM EDT | 92.50 | 3.37 | 3.50 | 6.00 | 0.00 | - | 3 | 678 | 40.24% |
| GOOG240621P00093000 | 2023-05-19 11:12AM EDT | 93.00 | 3.80 | 2.85 | 6.00 | 0.00 | - | 153 | 679 | 39.79% |
| GOOG240621P00094000 | 2023-05-15 9:37AM EDT | 94.00 | 4.55 | 3.15 | 6.50 | 0.00 | - | 2 | 480 | 40.36% |
| GOOG240621P00095000 | 2023-05-23 10:17AM EDT | 95.00 | 3.95 | 3.80 | 4.30 | 0.00 | - | 1 | 6,160 | 32.89% |
| GOOG240621P00096000 | 2023-05-23 2:22PM EDT | 96.00 | 4.40 | 2.78 | 6.50 | 0.00 | - | 1 | 178 | 38.54% |
| GOOG240621P00097000 | 2023-05-18 2:19PM EDT | 97.00 | 4.80 | 3.50 | 7.00 | 0.00 | - | 5 | 913 | 39.03% |
| GOOG240621P00097500 | 2023-05-16 1:59PM EDT | 97.50 | 4.35 | 4.25 | 7.00 | 0.00 | - | 1 | 526 | 38.57% |
| GOOG240621P00098000 | 2023-05-24 9:47AM EDT | 98.00 | 5.15 | 4.40 | 7.00 | 0.00 | - | 8 | 709 | 38.12% |
| GOOG240621P00099000 | 2023-05-25 12:58PM EDT | 99.00 | 4.69 | 3.30 | 7.00 | 0.00 | - | 1 | 1,000 | 37.22% |
| GOOG240621P00100000 | 2023-05-26 2:58PM EDT | 100.00 | 5.25 | 4.70 | 5.25 | +0.11 | +2.14% | 1 | 2,813 | 31.59% |
| GOOG240621P00102500 | 2023-05-26 3:55PM EDT | 102.50 | 5.38 | 5.25 | 5.50 | -0.47 | -8.03% | 1,931 | 2,771 | 30.19% |
| GOOG240621P00105000 | 2023-05-26 2:08PM EDT | 105.00 | 6.10 | 5.80 | 6.65 | -0.25 | -3.94% | 1 | 1,447 | 31.03% |
| GOOG240621P00107500 | 2023-05-26 2:08PM EDT | 107.50 | 6.70 | 6.35 | 7.30 | -0.45 | -6.29% | 1 | 1,284 | 30.43% |
| GOOG240621P00110000 | 2023-05-26 2:39PM EDT | 110.00 | 7.39 | 7.00 | 8.05 | -0.36 | -4.65% | 25 | 745 | 29.96% |
| GOOG240621P00112500 | 2023-05-26 3:05PM EDT | 112.50 | 8.20 | 7.75 | 8.70 | +0.40 | +5.13% | 25 | 797 | 29.14% |
| GOOG240621P00115000 | 2023-05-26 3:02PM EDT | 115.00 | 8.85 | 8.45 | 9.55 | -0.50 | -5.35% | 97 | 2,763 | 28.66% |
| GOOG240621P00117500 | 2023-05-26 1:14PM EDT | 117.50 | 9.80 | 9.40 | 10.40 | +0.40 | +4.26% | 20 | 778 | 28.05% |
| GOOG240621P00120000 | 2023-05-26 3:21PM EDT | 120.00 | 10.70 | 10.15 | 11.40 | -0.53 | -4.72% | 97 | 409 | 27.64% |
| GOOG240621P00122500 | 2023-05-26 3:24PM EDT | 122.50 | 11.60 | 11.10 | 11.90 | -0.10 | -0.85% | 19 | 649 | 26.11% |
| GOOG240621P00125000 | 2023-05-26 2:37PM EDT | 125.00 | 12.80 | 12.10 | 13.40 | -0.55 | -4.12% | 10 | 774 | 26.43% |
| GOOG240621P00127500 | 2023-05-26 1:39PM EDT | 127.50 | 13.80 | 13.15 | 14.10 | -0.08 | -0.58% | 10 | 130 | 25.06% |
| GOOG240621P00130000 | 2023-05-26 1:30PM EDT | 130.00 | 15.00 | 14.30 | 15.65 | -0.80 | -5.06% | 12 | 422 | 25.20% |
| GOOG240621P00132500 | 2023-05-26 3:06PM EDT | 132.50 | 16.30 | 13.50 | 18.50 | -0.70 | -4.12% | 18 | 92 | 27.72% |
| GOOG240621P00135000 | 2023-05-26 3:22PM EDT | 135.00 | 17.60 | 16.95 | 18.30 | -3.66 | -17.22% | 10 | 7 | 24.19% |
| GOOG240621P00137500 | 2023-05-11 1:16PM EDT | 137.50 | 23.76 | 18.30 | 19.65 | 0.00 | - | 2 | 2 | 23.52% |
| GOOG240621P00140000 | 2023-05-24 10:25AM EDT | 140.00 | 22.80 | 18.00 | 23.00 | 0.00 | - | 1 | 2 | 26.72% |
| GOOG240621P00142500 | 2023-05-22 11:01AM EDT | 142.50 | 21.60 | 19.50 | 24.50 | 0.00 | - | 16 | 16 | 26.14% |
| GOOG240621P00145000 | 2023-04-19 3:24PM EDT | 145.00 | 39.69 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 28.53% |
| GOOG240621P00147500 | 2023-05-22 9:54AM EDT | 147.50 | 24.41 | 23.70 | 27.50 | 0.00 | - | 22 | 22 | 24.52% |
| GOOG240621P00150000 | 2023-05-12 9:30AM EDT | 150.00 | 33.95 | 24.50 | 29.50 | 0.00 | - | 2 | 2 | 24.59% |
| GOOG240621P00152500 | 2023-05-03 9:35AM EDT | 152.50 | 46.30 | 26.50 | 31.50 | 0.00 | - | 2 | 0 | 24.56% |
| GOOG240621P00155000 | 2022-11-09 11:08AM EDT | 155.00 | 63.95 | 60.00 | 62.35 | 0.00 | - | 80 | 0 | 80.00% |
| GOOG240621P00157500 | 2023-04-17 12:57PM EDT | 157.50 | 51.60 | 34.00 | 39.00 | 0.00 | - | 1 | 0 | 32.44% |
| GOOG240621P00160000 | 2023-02-08 3:49PM EDT | 160.00 | 60.01 | 66.50 | 71.50 | 0.00 | - | 5 | 0 | 87.92% |
| GOOG240621P00162500 | 2022-08-02 3:26PM EDT | 162.50 | 48.30 | 51.00 | 55.50 | 0.00 | - | - | 0 | 53.63% |
| GOOG240621P00165000 | 2023-02-02 1:42PM EDT | 165.00 | 57.78 | 68.50 | 73.50 | 0.00 | - | 2 | 0 | 84.31% |
| GOOG240621P00170000 | 2023-02-09 4:59PM EDT | 170.00 | 74.66 | 76.50 | 81.50 | 0.00 | - | 122 | 0 | 92.31% |
| GOOG240621P00175000 | 2023-02-09 4:43PM EDT | 175.00 | 80.11 | 81.50 | 86.50 | 0.00 | - | 2 | 0 | 94.34% |
| GOOG240621P00180000 | 2023-05-26 12:50PM EDT | 180.00 | 54.15 | 52.10 | 57.00 | -2.05 | -3.65% | 3 | 0 | 28.85% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.