Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,116.32 +14.39 (+0.46%) S&P 500
4,609.11 +70.68 (+1.56%) Dow
35,332.29 +752.21 (+2.18%) Nasdaq
15,261.50 +176.03 (+1.17%) BTC-USD
49,107.89 -260.52 (-0.53%) CMC Crypto 200
1,264.35 +4.19 (+0.33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EST. Market open.
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211210C02150000 | 2021-11-30 10:51AM EST | 2,150.00 | 747.70 | 717.60 | 726.90 | 0.00 | - | - | 2 | 0.00% |
| GOOG211210C02170000 | 2021-11-08 9:33AM EST | 2,170.00 | 814.50 | 696.40 | 704.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02200000 | 2021-12-01 9:31AM EST | 2,200.00 | 680.10 | 665.80 | 674.80 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG211210C02250000 | 2021-11-29 9:31AM EST | 2,250.00 | 661.50 | 616.30 | 628.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02310000 | 2021-12-01 12:55PM EST | 2,310.00 | 587.00 | 557.10 | 565.10 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02350000 | 2021-11-29 9:30AM EST | 2,350.00 | 543.90 | 522.90 | 532.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02370000 | 2021-11-23 9:36AM EST | 2,370.00 | 580.90 | 497.80 | 505.70 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02380000 | 2021-12-01 3:55PM EST | 2,380.00 | 464.20 | 488.70 | 498.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02400000 | 2021-12-01 3:25PM EST | 2,400.00 | 455.90 | 468.60 | 477.40 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG211210C02440000 | 2021-11-29 11:04AM EST | 2,440.00 | 459.09 | 431.90 | 442.20 | 0.00 | - | - | 3 | 52.49% |
| GOOG211210C02450000 | 2021-11-29 10:56AM EST | 2,450.00 | 455.20 | 419.50 | 428.20 | 0.00 | - | - | 3 | 0.00% |
| GOOG211210C02460000 | 2021-12-02 9:31AM EST | 2,460.00 | 370.00 | 409.20 | 417.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG211210C02480000 | 2021-11-19 12:04PM EST | 2,480.00 | 541.40 | 394.50 | 399.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG211210C02490000 | 2021-12-03 12:19PM EST | 2,490.00 | 354.57 | 381.50 | 389.20 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG211210C02500000 | 2021-12-03 2:41PM EST | 2,500.00 | 333.74 | 373.40 | 379.00 | 0.00 | - | 10 | 19 | 0.00% |
| GOOG211210C02510000 | 2021-12-03 2:41PM EST | 2,510.00 | 324.22 | 360.70 | 369.10 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG211210C02550000 | 2021-11-29 1:58PM EST | 2,550.00 | 375.90 | 321.70 | 327.60 | 0.00 | - | - | 2 | 0.00% |
| GOOG211210C02600000 | 2021-12-06 10:59AM EST | 2,600.00 | 246.25 | 270.20 | 274.50 | +8.57 | +3.61% | 2 | 13 | 0.00% |
| GOOG211210C02630000 | 2021-11-29 3:54PM EST | 2,630.00 | 290.60 | 241.50 | 246.80 | 0.00 | - | - | 1 | 0.00% |
| GOOG211210C02640000 | 2021-11-26 12:41PM EST | 2,640.00 | 248.70 | 234.40 | 241.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG211210C02650000 | 2021-11-23 9:36AM EST | 2,650.00 | 300.00 | 227.10 | 233.00 | 0.00 | - | - | 4 | 35.76% |
| GOOG211210C02660000 | 2021-12-03 12:40PM EST | 2,660.00 | 199.68 | 209.00 | 216.90 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG211210C02670000 | 2021-12-01 9:32AM EST | 2,670.00 | 210.50 | 200.40 | 207.90 | 0.00 | - | - | 3 | 0.00% |
| GOOG211210C02680000 | 2021-12-01 11:25AM EST | 2,680.00 | 249.00 | 197.10 | 203.00 | 0.00 | - | - | 5 | 31.64% |
| GOOG211210C02690000 | 2021-12-03 3:46PM EST | 2,690.00 | 156.79 | 183.50 | 187.70 | 0.00 | - | 6 | 4 | 0.00% |
| GOOG211210C02700000 | 2021-12-06 11:32AM EST | 2,700.00 | 149.60 | 174.60 | 181.90 | -8.67 | -5.48% | 1 | 10 | 0.00% |
| GOOG211210C02710000 | 2021-12-03 3:46PM EST | 2,710.00 | 140.57 | 162.40 | 170.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG211210C02720000 | 2021-12-01 12:26PM EST | 2,720.00 | 196.60 | 153.70 | 163.00 | 0.00 | - | - | 1 | 26.13% |
| GOOG211210C02730000 | 2021-11-26 12:14PM EST | 2,730.00 | 158.20 | 146.40 | 151.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG211210C02740000 | 2021-12-06 10:28AM EST | 2,740.00 | 123.00 | 139.00 | 144.50 | -2.21 | -1.77% | 2 | 2 | 28.04% |
| GOOG211210C02750000 | 2021-12-06 10:35AM EST | 2,750.00 | 106.17 | 131.30 | 135.70 | -6.86 | -6.07% | 4 | 3 | 29.04% |
| GOOG211210C02760000 | 2021-12-06 9:49AM EST | 2,760.00 | 89.10 | 121.10 | 124.10 | -17.40 | -16.34% | 2 | 2 | 23.87% |
| GOOG211210C02770000 | 2021-12-06 10:06AM EST | 2,770.00 | 83.20 | 114.80 | 117.90 | -18.50 | -18.19% | 10 | 13 | 29.19% |
| GOOG211210C02780000 | 2021-12-06 10:47AM EST | 2,780.00 | 78.60 | 103.90 | 108.10 | -21.00 | -21.08% | 14 | 25 | 27.58% |
| GOOG211210C02790000 | 2021-12-06 1:14PM EST | 2,790.00 | 94.55 | 94.50 | 101.30 | +2.35 | +2.55% | 15 | 4 | 29.66% |
| GOOG211210C02800000 | 2021-12-06 1:14PM EST | 2,800.00 | 86.40 | 84.40 | 89.60 | +13.52 | +18.55% | 26 | 24 | 25.57% |
| GOOG211210C02810000 | 2021-12-06 1:20PM EST | 2,810.00 | 76.70 | 76.70 | 81.40 | +7.00 | +10.04% | 21 | 11 | 25.49% |
| GOOG211210C02815000 | 2021-12-06 12:04PM EST | 2,815.00 | 59.60 | 74.50 | 82.20 | -10.00 | -14.37% | 6 | 10 | 30.14% |
| GOOG211210C02820000 | 2021-12-06 11:55AM EST | 2,820.00 | 56.10 | 71.80 | 73.60 | -7.70 | -12.07% | 11 | 35 | 25.50% |
| GOOG211210C02825000 | 2021-12-06 1:11PM EST | 2,825.00 | 68.76 | 67.80 | 69.90 | +3.76 | +5.78% | 117 | 10 | 25.56% |
| GOOG211210C02830000 | 2021-12-06 12:58PM EST | 2,830.00 | 65.00 | 64.80 | 67.70 | +1.00 | +1.56% | 297 | 100 | 26.87% |
| GOOG211210C02835000 | 2021-12-06 1:25PM EST | 2,835.00 | 60.63 | 60.70 | 63.30 | +4.33 | +7.69% | 72 | 23 | 26.11% |
| GOOG211210C02840000 | 2021-12-06 1:26PM EST | 2,840.00 | 58.52 | 57.60 | 60.40 | +0.52 | +0.90% | 151 | 64 | 26.57% |
| GOOG211210C02845000 | 2021-12-06 1:26PM EST | 2,845.00 | 55.07 | 55.10 | 56.10 | -1.23 | -2.18% | 142 | 220 | 25.78% |
| GOOG211210C02850000 | 2021-12-06 1:13PM EST | 2,850.00 | 49.00 | 50.70 | 52.70 | -4.35 | -8.15% | 641 | 243 | 25.66% |
| GOOG211210C02855000 | 2021-12-06 1:14PM EST | 2,855.00 | 45.48 | 48.70 | 50.40 | -4.72 | -9.40% | 172 | 38 | 26.32% |
| GOOG211210C02860000 | 2021-12-06 1:14PM EST | 2,860.00 | 42.43 | 43.90 | 45.60 | -7.57 | -15.14% | 139 | 129 | 24.94% |
| GOOG211210C02865000 | 2021-12-06 1:15PM EST | 2,865.00 | 39.20 | 40.90 | 42.50 | -5.45 | -12.21% | 158 | 123 | 24.81% |
| GOOG211210C02870000 | 2021-12-06 1:25PM EST | 2,870.00 | 38.85 | 39.40 | 40.10 | -5.10 | -11.60% | 325 | 87 | 25.13% |
| GOOG211210C02875000 | 2021-12-06 1:25PM EST | 2,875.00 | 36.00 | 34.30 | 36.00 | -5.35 | -12.94% | 72 | 67 | 24.08% |
| GOOG211210C02880000 | 2021-12-06 1:15PM EST | 2,880.00 | 31.60 | 32.90 | 35.10 | -2.90 | -8.41% | 143 | 145 | 25.33% |
| GOOG211210C02885000 | 2021-12-06 1:18PM EST | 2,885.00 | 28.27 | 31.10 | 32.70 | -3.69 | -11.55% | 44 | 27 | 25.37% |
| GOOG211210C02890000 | 2021-12-06 1:18PM EST | 2,890.00 | 25.77 | 28.80 | 30.00 | -6.63 | -20.46% | 43 | 70 | 25.11% |
| GOOG211210C02895000 | 2021-12-06 1:12PM EST | 2,895.00 | 25.10 | 26.30 | 27.70 | -5.95 | -19.16% | 120 | 274 | 25.05% |
| GOOG211210C02900000 | 2021-12-06 1:24PM EST | 2,900.00 | 23.00 | 24.20 | 24.70 | -5.90 | -20.42% | 505 | 385 | 24.38% |
| GOOG211210C02905000 | 2021-12-06 1:13PM EST | 2,905.00 | 20.90 | 20.30 | 21.40 | -4.10 | -16.40% | 24 | 120 | 23.36% |
| GOOG211210C02910000 | 2021-12-06 1:01PM EST | 2,910.00 | 19.26 | 19.00 | 20.30 | -3.74 | -16.26% | 78 | 193 | 23.95% |
| GOOG211210C02915000 | 2021-12-06 12:59PM EST | 2,915.00 | 18.25 | 18.20 | 19.40 | -2.05 | -10.10% | 13 | 167 | 24.62% |
| GOOG211210C02920000 | 2021-12-06 1:16PM EST | 2,920.00 | 15.07 | 15.60 | 16.80 | -5.93 | -28.24% | 28 | 281 | 23.84% |
| GOOG211210C02925000 | 2021-12-06 1:09PM EST | 2,925.00 | 15.00 | 14.10 | 15.30 | -4.84 | -24.40% | 26 | 110 | 23.86% |
| GOOG211210C02930000 | 2021-12-06 1:00PM EST | 2,930.00 | 13.87 | 12.70 | 13.70 | -1.23 | -8.15% | 124 | 199 | 23.70% |
| GOOG211210C02935000 | 2021-12-06 1:13PM EST | 2,935.00 | 11.50 | 11.50 | 12.30 | -2.50 | -17.86% | 56 | 54 | 23.61% |
| GOOG211210C02940000 | 2021-12-06 1:16PM EST | 2,940.00 | 9.95 | 10.20 | 11.00 | -6.15 | -38.20% | 71 | 90 | 23.52% |
| GOOG211210C02945000 | 2021-12-06 1:09PM EST | 2,945.00 | 10.10 | 8.80 | 9.80 | -4.60 | -31.29% | 26 | 68 | 23.42% |
| GOOG211210C02950000 | 2021-12-06 1:25PM EST | 2,950.00 | 8.30 | 8.60 | 8.90 | -5.40 | -39.42% | 154 | 176 | 23.54% |
| GOOG211210C02955000 | 2021-12-06 1:20PM EST | 2,955.00 | 7.00 | 7.20 | 7.70 | -3.68 | -34.46% | 17 | 106 | 23.25% |
| GOOG211210C02960000 | 2021-12-06 1:09PM EST | 2,960.00 | 7.20 | 6.40 | 7.00 | -4.30 | -37.39% | 48 | 279 | 23.41% |
| GOOG211210C02965000 | 2021-12-06 1:19PM EST | 2,965.00 | 5.63 | 5.70 | 6.40 | -4.42 | -43.98% | 19 | 39 | 23.62% |
| GOOG211210C02970000 | 2021-12-06 1:25PM EST | 2,970.00 | 5.20 | 5.00 | 5.70 | -3.70 | -41.57% | 118 | 114 | 23.64% |
| GOOG211210C02975000 | 2021-12-06 1:10PM EST | 2,975.00 | 5.28 | 4.40 | 5.10 | -2.02 | -27.67% | 43 | 78 | 23.70% |
| GOOG211210C02980000 | 2021-12-06 1:11PM EST | 2,980.00 | 4.60 | 4.10 | 4.90 | -2.83 | -38.09% | 80 | 146 | 24.27% |
| GOOG211210C02985000 | 2021-12-06 1:07PM EST | 2,985.00 | 3.90 | 3.40 | 3.90 | -2.86 | -42.31% | 8 | 53 | 23.56% |
| GOOG211210C02990000 | 2021-12-06 1:14PM EST | 2,990.00 | 3.30 | 3.20 | 3.80 | -3.68 | -52.72% | 44 | 52 | 24.20% |
| GOOG211210C02995000 | 2021-12-06 12:48PM EST | 2,995.00 | 2.90 | 2.65 | 3.20 | -3.10 | -51.67% | 17 | 34 | 23.93% |
| GOOG211210C03000000 | 2021-12-06 1:26PM EST | 3,000.00 | 2.80 | 2.50 | 2.80 | -2.80 | -50.00% | 279 | 478 | 23.91% |
| GOOG211210C03005000 | 2021-12-06 12:54PM EST | 3,005.00 | 2.40 | 2.10 | 2.65 | -2.85 | -54.29% | 10 | 47 | 24.34% |
| GOOG211210C03010000 | 2021-12-06 1:18PM EST | 3,010.00 | 1.99 | 1.75 | 2.45 | -2.71 | -57.66% | 41 | 138 | 24.63% |
| GOOG211210C03015000 | 2021-12-06 1:13PM EST | 3,015.00 | 1.85 | 1.65 | 2.20 | -2.45 | -56.98% | 15 | 62 | 24.76% |
| GOOG211210C03020000 | 2021-12-06 1:26PM EST | 3,020.00 | 1.65 | 1.40 | 1.90 | -2.41 | -59.36% | 131 | 110 | 24.70% |
| GOOG211210C03025000 | 2021-12-06 12:40PM EST | 3,025.00 | 1.45 | 1.20 | 1.70 | -2.85 | -66.28% | 61 | 37 | 24.82% |
| GOOG211210C03030000 | 2021-12-06 12:57PM EST | 3,030.00 | 1.45 | 1.10 | 1.55 | -1.91 | -56.85% | 5 | 50 | 25.04% |
| GOOG211210C03035000 | 2021-12-06 10:59AM EST | 3,035.00 | 1.05 | 0.90 | 1.40 | -2.45 | -70.00% | 7 | 43 | 25.20% |
| GOOG211210C03040000 | 2021-12-06 12:53PM EST | 3,040.00 | 1.12 | 0.85 | 1.35 | -1.48 | -56.92% | 139 | 91 | 25.68% |
| GOOG211210C03045000 | 2021-12-06 10:36AM EST | 3,045.00 | 1.00 | 0.75 | 1.20 | -1.97 | -66.33% | 6 | 17 | 25.76% |
| GOOG211210C03050000 | 2021-12-06 1:19PM EST | 3,050.00 | 0.80 | 0.60 | 1.10 | -1.78 | -68.99% | 326 | 95 | 25.99% |
| GOOG211210C03060000 | 2021-12-06 11:33AM EST | 3,060.00 | 0.70 | 0.50 | 0.95 | -1.90 | -73.08% | 230 | 99 | 26.56% |
| GOOG211210C03070000 | 2021-12-03 2:19PM EST | 3,070.00 | 1.37 | 0.35 | 0.85 | -0.73 | -34.76% | 1 | 20 | 27.26% |
| GOOG211210C03080000 | 2021-12-06 11:06AM EST | 3,080.00 | 0.56 | 0.25 | 0.80 | -0.90 | -61.64% | 10 | 28 | 28.16% |
| GOOG211210C03090000 | 2021-12-06 1:07PM EST | 3,090.00 | 0.49 | 0.10 | 0.80 | -1.11 | -69.38% | 26 | 29 | 29.31% |
| GOOG211210C03100000 | 2021-12-06 1:00PM EST | 3,100.00 | 0.50 | 0.20 | 0.60 | -1.05 | -67.74% | 56 | 260 | 29.19% |
| GOOG211210C03110000 | 2021-12-06 10:36AM EST | 3,110.00 | 0.42 | 0.00 | 0.75 | -1.33 | -76.00% | 12 | 14 | 31.28% |
| GOOG211210C03120000 | 2021-12-06 10:45AM EST | 3,120.00 | 0.43 | 0.00 | 0.75 | -0.61 | -58.65% | 23 | 18 | 32.39% |
| GOOG211210C03130000 | 2021-12-02 3:42PM EST | 3,130.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 89 | 33.50% |
| GOOG211210C03150000 | 2021-12-06 10:45AM EST | 3,150.00 | 0.45 | 0.10 | 0.70 | -0.30 | -40.00% | 170 | 41 | 35.33% |
| GOOG211210C03160000 | 2021-12-03 12:13PM EST | 3,160.00 | 0.05 | 0.20 | 0.70 | 0.00 | - | 2 | 5 | 36.39% |
| GOOG211210C03170000 | 2021-12-03 10:23AM EST | 3,170.00 | 0.79 | 0.10 | 0.70 | 0.00 | - | 3 | 20 | 37.45% |
| GOOG211210C03180000 | 2021-12-03 3:52PM EST | 3,180.00 | 0.49 | 0.20 | 0.70 | 0.00 | - | 50 | 49 | 38.51% |
| GOOG211210C03190000 | 2021-12-03 3:33PM EST | 3,190.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 37 | 38 | 39.55% |
| GOOG211210C03200000 | 2021-12-06 12:14PM EST | 3,200.00 | 0.40 | 0.10 | 0.70 | -0.25 | -38.46% | 7 | 111 | 40.60% |
| GOOG211210C03220000 | 2021-12-06 10:40AM EST | 3,220.00 | 0.47 | 0.10 | 0.50 | -0.02 | -4.08% | 2 | 21 | 40.81% |
| GOOG211210C03240000 | 2021-12-06 10:40AM EST | 3,240.00 | 0.40 | 0.00 | 0.60 | -0.85 | -68.00% | 1 | 9 | 43.79% |
| GOOG211210C03250000 | 2021-12-06 12:53PM EST | 3,250.00 | 0.05 | 0.00 | 0.55 | -1.05 | -95.45% | 7 | 59 | 44.29% |
| GOOG211210C03260000 | 2021-11-30 3:52PM EST | 3,260.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 44.73% |
| GOOG211210C03280000 | 2021-11-29 11:20AM EST | 3,280.00 | 1.33 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 46.05% |
| GOOG211210C03300000 | 2021-12-06 10:53AM EST | 3,300.00 | 0.33 | 0.05 | 0.40 | -0.40 | -54.79% | 3 | 135 | 47.24% |
| GOOG211210C03350000 | 2021-11-26 10:20AM EST | 3,350.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 51.03% |
| GOOG211210C03400000 | 2021-12-03 9:58AM EST | 3,400.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 50.78% |
| GOOG211210C03450000 | 2021-11-24 11:57AM EST | 3,450.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 1 | 56 | 54.74% |
| GOOG211210C03500000 | 2021-12-03 12:07PM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 121 | 50.39% |
| GOOG211210C03550000 | 2021-11-24 11:12AM EST | 3,550.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 101 | 101 | 62.50% |
| GOOG211210C03600000 | 2021-11-18 2:01PM EST | 3,600.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | - | 2 | 65.14% |
| GOOG211210C03650000 | 2021-11-30 9:42AM EST | 3,650.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 68.75% |
| GOOG211210C03750000 | 2021-12-03 3:39PM EST | 3,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 66.80% |
| GOOG211210C03800000 | 2021-12-03 3:40PM EST | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 69.92% |
| GOOG211210C03850000 | 2021-12-03 3:40PM EST | 3,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 72.66% |
| GOOG211210C03900000 | 2021-12-03 3:40PM EST | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 75.78% |
| GOOG211210C04050000 | 2021-12-03 3:40PM EST | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 84.38% |
| GOOG211210C04100000 | 2021-12-03 3:40PM EST | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 87.50% |
| GOOG211210C04150000 | 2021-12-03 3:40PM EST | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 89.84% |
| GOOG211210C04200000 | 2021-12-03 3:53PM EST | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 92.97% |
| GOOG211210C04250000 | 2021-12-03 3:53PM EST | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 95.31% |
| GOOG211210C04300000 | 2021-12-03 3:53PM EST | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 20 | 98.05% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG211210P02110000 | 2021-12-06 10:07AM EST | 2,110.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 8 | 83.98% |
| GOOG211210P02130000 | 2021-12-06 10:08AM EST | 2,130.00 | 0.10 | 0.00 | 0.10 | -0.84 | -89.36% | 5 | 1 | 81.64% |
| GOOG211210P02150000 | 2021-12-06 10:20AM EST | 2,150.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 4 | 1 | 79.30% |
| GOOG211210P02170000 | 2021-12-06 12:54PM EST | 2,170.00 | 0.20 | 0.00 | 0.30 | -0.20 | -50.00% | 1 | 8 | 84.57% |
| GOOG211210P02200000 | 2021-12-06 12:41PM EST | 2,200.00 | 0.15 | 0.00 | 0.35 | -0.50 | -76.92% | 17 | 1 | 81.98% |
| GOOG211210P02250000 | 2021-12-03 11:06AM EST | 2,250.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 76.66% |
| GOOG211210P02270000 | 2021-12-03 3:02PM EST | 2,270.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 75.10% |
| GOOG211210P02280000 | 2021-11-01 1:15PM EST | 2,280.00 | 2.50 | 0.15 | 2.05 | 0.00 | - | - | 3 | 88.67% |
| GOOG211210P02290000 | 2021-12-03 3:02PM EST | 2,290.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.34% |
| GOOG211210P02300000 | 2021-12-03 3:01PM EST | 2,300.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 27 | 26 | 72.07% |
| GOOG211210P02310000 | 2021-12-03 3:29PM EST | 2,310.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 30 | 30 | 71.53% |
| GOOG211210P02340000 | 2021-12-06 12:08PM EST | 2,340.00 | 0.50 | 0.00 | 0.65 | -0.90 | -64.29% | 2 | 3 | 68.95% |
| GOOG211210P02350000 | 2021-12-06 12:41PM EST | 2,350.00 | 0.30 | 0.00 | 0.65 | -1.25 | -80.65% | 3 | 84 | 67.68% |
| GOOG211210P02360000 | 2021-12-02 11:56AM EST | 2,360.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.48% |
| GOOG211210P02370000 | 2021-12-06 9:38AM EST | 2,370.00 | 0.85 | 0.00 | 0.75 | -1.15 | -57.50% | 2 | 6 | 66.19% |
| GOOG211210P02380000 | 2021-12-06 12:50PM EST | 2,380.00 | 0.25 | 0.15 | 0.65 | -1.40 | -84.85% | 4 | 6 | 65.38% |
| GOOG211210P02390000 | 2021-12-03 10:57AM EST | 2,390.00 | 1.86 | 0.05 | 0.85 | 0.00 | - | 5 | 10 | 64.99% |
| GOOG211210P02400000 | 2021-12-06 10:00AM EST | 2,400.00 | 1.08 | 0.10 | 0.90 | -1.67 | -60.73% | 203 | 45 | 64.48% |
| GOOG211210P02410000 | 2021-12-06 1:08PM EST | 2,410.00 | 0.26 | 0.00 | 0.90 | -2.54 | -90.71% | 207 | 57 | 62.40% |
| GOOG211210P02420000 | 2021-12-06 10:10AM EST | 2,420.00 | 1.20 | 0.10 | 0.95 | -1.40 | -53.85% | 18 | 5 | 62.23% |
| GOOG211210P02430000 | 2021-12-06 12:11PM EST | 2,430.00 | 0.65 | 0.00 | 1.00 | -1.55 | -70.45% | 4 | 54 | 60.57% |
| GOOG211210P02440000 | 2021-12-06 12:08PM EST | 2,440.00 | 0.81 | 0.00 | 1.00 | -2.76 | -77.31% | 9 | 105 | 59.28% |
| GOOG211210P02450000 | 2021-12-06 12:50PM EST | 2,450.00 | 0.55 | 0.05 | 1.00 | -3.33 | -85.82% | 275 | 18 | 58.33% |
| GOOG211210P02460000 | 2021-12-03 1:40PM EST | 2,460.00 | 2.35 | 0.10 | 1.05 | -1.26 | -34.90% | 2 | 101 | 57.67% |
| GOOG211210P02470000 | 2021-12-06 12:21PM EST | 2,470.00 | 0.75 | 0.25 | 1.00 | -2.98 | -79.89% | 3 | 8 | 56.96% |
| GOOG211210P02480000 | 2021-12-06 12:00PM EST | 2,480.00 | 0.89 | 0.10 | 1.05 | -3.76 | -80.86% | 26 | 4 | 55.05% |
| GOOG211210P02490000 | 2021-12-06 12:15PM EST | 2,490.00 | 1.00 | 0.20 | 1.10 | -2.90 | -74.36% | 26 | 8 | 54.61% |
| GOOG211210P02500000 | 2021-12-06 12:41PM EST | 2,500.00 | 0.97 | 0.30 | 1.15 | -3.43 | -77.95% | 36 | 214 | 54.08% |
| GOOG211210P02510000 | 2021-12-06 10:17AM EST | 2,510.00 | 1.90 | 0.40 | 1.15 | -3.95 | -67.52% | 4 | 18 | 53.22% |
| GOOG211210P02520000 | 2021-12-03 3:59PM EST | 2,520.00 | 2.87 | 0.45 | 1.20 | -1.83 | -38.94% | 10 | 36 | 52.32% |
| GOOG211210P02530000 | 2021-12-06 1:11PM EST | 2,530.00 | 1.35 | 0.65 | 1.25 | -4.98 | -78.67% | 86 | 42 | 52.00% |
| GOOG211210P02540000 | 2021-12-06 10:45AM EST | 2,540.00 | 2.85 | 0.75 | 1.35 | -1.85 | -39.36% | 186 | 21 | 51.38% |
| GOOG211210P02550000 | 2021-12-06 1:25PM EST | 2,550.00 | 1.00 | 1.00 | 1.40 | -6.30 | -86.30% | 246 | 49 | 51.01% |
| GOOG211210P02560000 | 2021-12-06 11:40AM EST | 2,560.00 | 2.10 | 0.95 | 1.40 | -4.20 | -66.67% | 3 | 21 | 50.82% |
| GOOG211210P02570000 | 2021-12-06 12:53PM EST | 2,570.00 | 1.44 | 1.05 | 1.50 | -6.67 | -82.24% | 4 | 20 | 49.94% |
| GOOG211210P02580000 | 2021-12-06 1:07PM EST | 2,580.00 | 1.55 | 1.20 | 1.65 | -7.12 | -82.12% | 55 | 30 | 49.27% |
| GOOG211210P02590000 | 2021-12-06 12:53PM EST | 2,590.00 | 1.79 | 1.35 | 1.80 | -7.39 | -80.50% | 32 | 36 | 48.52% |
| GOOG211210P02600000 | 2021-12-06 12:56PM EST | 2,600.00 | 1.90 | 1.50 | 1.75 | -6.89 | -78.38% | 110 | 186 | 46.83% |
| GOOG211210P02610000 | 2021-12-06 11:58AM EST | 2,610.00 | 3.40 | 1.60 | 2.25 | -8.78 | -72.09% | 32 | 17 | 47.42% |
| GOOG211210P02620000 | 2021-12-06 12:23PM EST | 2,620.00 | 2.95 | 1.85 | 2.45 | -8.86 | -75.02% | 17 | 23 | 46.64% |
| GOOG211210P02630000 | 2021-12-06 1:22PM EST | 2,630.00 | 2.35 | 1.80 | 2.45 | -9.13 | -79.53% | 28 | 18 | 45.11% |
| GOOG211210P02640000 | 2021-12-06 12:10PM EST | 2,640.00 | 4.26 | 2.30 | 2.80 | -7.57 | -63.99% | 12 | 37 | 44.72% |
| GOOG211210P02650000 | 2021-12-06 12:18PM EST | 2,650.00 | 4.55 | 2.55 | 3.00 | -6.35 | -58.26% | 42 | 167 | 43.76% |
| GOOG211210P02660000 | 2021-12-06 1:16PM EST | 2,660.00 | 3.50 | 2.90 | 3.60 | -8.82 | -71.59% | 22 | 51 | 43.83% |
| GOOG211210P02670000 | 2021-12-06 1:16PM EST | 2,670.00 | 3.89 | 3.20 | 3.80 | -9.31 | -70.53% | 34 | 40 | 42.70% |
| GOOG211210P02680000 | 2021-12-06 12:52PM EST | 2,680.00 | 4.55 | 3.70 | 4.40 | -9.85 | -68.40% | 18 | 205 | 42.45% |
| GOOG211210P02690000 | 2021-12-06 1:16PM EST | 2,690.00 | 4.80 | 3.90 | 4.50 | -10.04 | -67.65% | 34 | 229 | 40.97% |
| GOOG211210P02700000 | 2021-12-06 1:23PM EST | 2,700.00 | 5.00 | 4.50 | 5.40 | -10.96 | -68.67% | 232 | 304 | 41.08% |
| GOOG211210P02710000 | 2021-12-06 1:19PM EST | 2,710.00 | 5.67 | 5.20 | 5.80 | -15.80 | -73.59% | 146 | 40 | 40.05% |
| GOOG211210P02720000 | 2021-12-06 12:12PM EST | 2,720.00 | 9.19 | 5.80 | 6.50 | -16.87 | -64.74% | 37 | 75 | 39.46% |
| GOOG211210P02730000 | 2021-12-06 1:18PM EST | 2,730.00 | 7.33 | 6.70 | 7.40 | -11.87 | -61.82% | 29 | 104 | 39.04% |
| GOOG211210P02740000 | 2021-12-06 1:18PM EST | 2,740.00 | 8.27 | 6.90 | 7.60 | -12.47 | -60.13% | 42 | 110 | 37.45% |
| GOOG211210P02750000 | 2021-12-06 12:52PM EST | 2,750.00 | 9.80 | 8.40 | 9.20 | -14.30 | -59.34% | 88 | 176 | 37.74% |
| GOOG211210P02760000 | 2021-12-06 12:52PM EST | 2,760.00 | 11.05 | 9.60 | 10.40 | -22.30 | -66.87% | 22 | 114 | 37.26% |
| GOOG211210P02770000 | 2021-12-06 1:16PM EST | 2,770.00 | 11.93 | 10.80 | 11.60 | -16.54 | -58.10% | 39 | 119 | 36.61% |
| GOOG211210P02780000 | 2021-12-06 1:14PM EST | 2,780.00 | 13.73 | 11.90 | 12.40 | -15.85 | -53.58% | 39 | 221 | 35.36% |
| GOOG211210P02790000 | 2021-12-06 12:53PM EST | 2,790.00 | 15.20 | 13.40 | 14.70 | -18.62 | -55.06% | 19 | 153 | 35.56% |
| GOOG211210P02800000 | 2021-12-06 1:21PM EST | 2,800.00 | 16.50 | 15.00 | 15.80 | -19.70 | -54.42% | 195 | 214 | 34.33% |
| GOOG211210P02810000 | 2021-12-06 12:45PM EST | 2,810.00 | 21.35 | 16.80 | 18.00 | -29.45 | -57.97% | 44 | 108 | 34.00% |
| GOOG211210P02815000 | 2021-12-06 1:13PM EST | 2,815.00 | 20.20 | 17.80 | 19.10 | -24.70 | -55.01% | 45 | 37 | 33.74% |
| GOOG211210P02820000 | 2021-12-06 1:14PM EST | 2,820.00 | 21.43 | 19.20 | 20.20 | -19.35 | -47.45% | 157 | 88 | 33.44% |
| GOOG211210P02825000 | 2021-12-06 12:58PM EST | 2,825.00 | 22.60 | 20.70 | 21.70 | -32.44 | -58.94% | 42 | 30 | 33.42% |
| GOOG211210P02830000 | 2021-12-06 1:25PM EST | 2,830.00 | 21.93 | 21.70 | 22.70 | -22.30 | -50.42% | 64 | 177 | 32.92% |
| GOOG211210P02835000 | 2021-12-06 1:06PM EST | 2,835.00 | 24.60 | 22.30 | 23.20 | -31.90 | -56.46% | 43 | 73 | 31.96% |
| GOOG211210P02840000 | 2021-12-06 1:14PM EST | 2,840.00 | 27.03 | 23.30 | 24.40 | -26.26 | -49.28% | 81 | 69 | 31.53% |
| GOOG211210P02845000 | 2021-12-06 1:06PM EST | 2,845.00 | 27.90 | 24.90 | 26.10 | -35.95 | -56.30% | 25 | 238 | 31.45% |
| GOOG211210P02850000 | 2021-12-06 1:04PM EST | 2,850.00 | 29.20 | 27.70 | 28.40 | -25.27 | -46.39% | 47 | 455 | 31.77% |
| GOOG211210P02855000 | 2021-12-06 1:12PM EST | 2,855.00 | 32.00 | 29.80 | 31.00 | -34.45 | -51.84% | 21 | 109 | 32.24% |
| GOOG211210P02860000 | 2021-12-06 12:14PM EST | 2,860.00 | 42.20 | 31.20 | 33.20 | -31.60 | -42.82% | 15 | 131 | 32.32% |
| GOOG211210P02865000 | 2021-12-06 12:59PM EST | 2,865.00 | 35.83 | 33.60 | 35.00 | -35.97 | -50.10% | 18 | 89 | 32.04% |
| GOOG211210P02870000 | 2021-12-06 1:15PM EST | 2,870.00 | 38.88 | 34.80 | 36.60 | -24.72 | -38.87% | 38 | 163 | 31.53% |
| GOOG211210P02875000 | 2021-12-06 12:53PM EST | 2,875.00 | 40.40 | 35.60 | 37.10 | -37.20 | -47.94% | 24 | 67 | 30.15% |
| GOOG211210P02880000 | 2021-12-06 1:15PM EST | 2,880.00 | 43.00 | 38.30 | 40.40 | -41.24 | -48.96% | 22 | 144 | 30.78% |
| GOOG211210P02885000 | 2021-12-06 1:26PM EST | 2,885.00 | 40.70 | 40.50 | 41.90 | -46.74 | -53.45% | 8 | 45 | 30.01% |
| GOOG211210P02890000 | 2021-12-06 1:25PM EST | 2,890.00 | 44.30 | 43.60 | 44.30 | -30.80 | -41.01% | 20 | 89 | 29.83% |
| GOOG211210P02895000 | 2021-12-06 10:06AM EST | 2,895.00 | 81.30 | 46.20 | 46.90 | -1.20 | -1.45% | 2 | 321 | 29.72% |
| GOOG211210P02900000 | 2021-12-06 12:56PM EST | 2,900.00 | 52.60 | 48.30 | 50.30 | -33.00 | -38.55% | 41 | 320 | 30.14% |
| GOOG211210P02905000 | 2021-12-06 9:38AM EST | 2,905.00 | 90.07 | 53.80 | 55.80 | -7.53 | -7.72% | 5 | 173 | 32.09% |
| GOOG211210P02910000 | 2021-12-06 9:34AM EST | 2,910.00 | 74.70 | 57.00 | 59.00 | -17.80 | -19.24% | 4 | 104 | 32.24% |
| GOOG211210P02915000 | 2021-12-03 10:16AM EST | 2,915.00 | 73.10 | 60.10 | 62.30 | 0.00 | - | 1 | 125 | 32.41% |
| GOOG211210P02920000 | 2021-12-06 12:50PM EST | 2,920.00 | 68.80 | 60.40 | 62.40 | -35.89 | -34.28% | 1 | 158 | 29.99% |
| GOOG211210P02925000 | 2021-12-06 12:26PM EST | 2,925.00 | 77.80 | 64.20 | 71.30 | -31.40 | -28.75% | 1 | 136 | 34.46% |
| GOOG211210P02930000 | 2021-12-06 12:06PM EST | 2,930.00 | 92.18 | 66.20 | 72.60 | -5.16 | -5.30% | 2 | 116 | 32.85% |
| GOOG211210P02935000 | 2021-12-03 10:25AM EST | 2,935.00 | 110.02 | 71.70 | 77.60 | +20.92 | +23.48% | 2 | 56 | 34.16% |
| GOOG211210P02940000 | 2021-12-06 12:45PM EST | 2,940.00 | 88.20 | 73.70 | 76.80 | -31.70 | -26.44% | 3 | 33 | 30.57% |
| GOOG211210P02945000 | 2021-12-06 12:58PM EST | 2,945.00 | 83.70 | 77.50 | 82.00 | -36.79 | -30.53% | 8 | 45 | 31.94% |
| GOOG211210P02950000 | 2021-12-06 12:55PM EST | 2,950.00 | 88.45 | 81.20 | 86.30 | -25.55 | -22.41% | 6 | 76 | 32.51% |
| GOOG211210P02955000 | 2021-12-06 12:44PM EST | 2,955.00 | 99.90 | 87.10 | 92.50 | -31.13 | -23.76% | 7 | 23 | 34.74% |
| GOOG211210P02960000 | 2021-12-06 11:33AM EST | 2,960.00 | 119.25 | 89.30 | 92.80 | +2.15 | +1.84% | 5 | 33 | 31.56% |
| GOOG211210P02965000 | 2021-12-06 12:44PM EST | 2,965.00 | 109.81 | 96.50 | 98.80 | -39.99 | -26.70% | 3 | 12 | 33.61% |
| GOOG211210P02970000 | 2021-12-06 12:55PM EST | 2,970.00 | 105.45 | 100.60 | 105.40 | -44.52 | -29.69% | 2 | 39 | 36.21% |
| GOOG211210P02975000 | 2021-12-06 12:44PM EST | 2,975.00 | 118.40 | 101.80 | 107.20 | -30.50 | -20.48% | 1 | 63 | 34.18% |
| GOOG211210P02980000 | 2021-12-03 3:48PM EST | 2,980.00 | 153.72 | 106.60 | 112.20 | -5.88 | -3.68% | 1 | 53 | 35.21% |
| GOOG211210P02985000 | 2021-12-06 12:44PM EST | 2,985.00 | 127.81 | 111.10 | 120.60 | +3.23 | +2.59% | 6 | 25 | 39.63% |
| GOOG211210P02990000 | 2021-12-06 10:40AM EST | 2,990.00 | 162.00 | 119.10 | 123.60 | -5.60 | -3.34% | 2 | 42 | 38.69% |
| GOOG211210P02995000 | 2021-12-03 3:55PM EST | 2,995.00 | 155.18 | 122.70 | 125.70 | 0.00 | - | 2 | 16 | 36.64% |
| GOOG211210P03000000 | 2021-12-03 2:42PM EST | 3,000.00 | 175.53 | 126.60 | 135.50 | 0.00 | - | 2 | 32 | 42.66% |
| GOOG211210P03005000 | 2021-12-06 10:40AM EST | 3,005.00 | 177.30 | 127.10 | 138.60 | +7.10 | +4.17% | 2 | 4 | 41.71% |
| GOOG211210P03010000 | 2021-12-06 9:59AM EST | 3,010.00 | 181.54 | 132.70 | 137.70 | -4.18 | -2.25% | 1 | 5 | 35.99% |
| GOOG211210P03015000 | 2021-12-03 10:25AM EST | 3,015.00 | 152.30 | 140.10 | 144.60 | 0.00 | - | 1 | 7 | 39.20% |
| GOOG211210P03020000 | 2021-12-03 2:07PM EST | 3,020.00 | 187.90 | 147.40 | 153.20 | 0.00 | - | 2 | 16 | 44.22% |
| GOOG211210P03025000 | 2021-12-01 12:01PM EST | 3,025.00 | 172.00 | 152.00 | 161.30 | +42.40 | +32.72% | 1 | 3 | 48.50% |
| GOOG211210P03030000 | 2021-12-06 9:38AM EST | 3,030.00 | 197.50 | 156.00 | 160.10 | +80.50 | +68.80% | 1 | 6 | 42.55% |
| GOOG211210P03035000 | 2021-12-01 11:12AM EST | 3,035.00 | 117.90 | 162.60 | 169.00 | 0.00 | - | 1 | 2 | 47.97% |
| GOOG211210P03040000 | 2021-12-03 2:07PM EST | 3,040.00 | 206.90 | 164.20 | 168.00 | 0.00 | - | 4 | 4 | 41.69% |
| GOOG211210P03045000 | 2021-12-03 10:08AM EST | 3,045.00 | 173.36 | 164.70 | 175.80 | 0.00 | - | 1 | 3 | 46.11% |
| GOOG211210P03050000 | 2021-12-01 10:44AM EST | 3,050.00 | 142.20 | 171.50 | 179.70 | 0.00 | - | - | 0 | 45.63% |
| GOOG211210P03060000 | 2021-12-03 11:50AM EST | 3,060.00 | 228.73 | 183.30 | 189.80 | 0.00 | - | 5 | 5 | 47.50% |
| GOOG211210P03080000 | 2021-12-01 11:25AM EST | 3,080.00 | 161.20 | 201.70 | 208.40 | 0.00 | - | - | 2 | 49.01% |
| GOOG211210P03150000 | 2021-11-22 10:40AM EST | 3,150.00 | 178.51 | 271.80 | 277.40 | 0.00 | - | - | 1 | 53.53% |
| GOOG211210P03190000 | 2021-11-29 3:54PM EST | 3,190.00 | 274.40 | 316.70 | 320.80 | 0.00 | - | - | 1 | 66.74% |
| GOOG211210P03200000 | 2021-12-02 3:42PM EST | 3,200.00 | 306.80 | 322.60 | 334.60 | 0.00 | - | 1 | 2 | 67.97% |
| GOOG211210P03220000 | 2021-12-01 12:51PM EST | 3,220.00 | 313.30 | 340.00 | 348.50 | 0.00 | - | - | 4 | 62.48% |
| GOOG211210P03250000 | 2021-11-29 3:55PM EST | 3,250.00 | 329.60 | 372.40 | 383.70 | 0.00 | - | - | 2 | 74.18% |
| GOOG211210P03300000 | 2021-12-01 12:24PM EST | 3,300.00 | 389.40 | 423.20 | 435.70 | 0.00 | - | - | 0 | 83.66% |
| GOOG211210P03350000 | 2021-12-01 9:34AM EST | 3,350.00 | 516.30 | 472.80 | 482.00 | +40.90 | +8.60% | 1 | 0 | 86.35% |
| GOOG211210P04050000 | 2021-12-03 10:15AM EST | 4,050.00 | 1,173.20 | 1,172.60 | 1,180.70 | 0.00 | - | 2 | 1 | 159.87% |
| GOOG211210P04200000 | 2021-12-02 10:38AM EST | 4,200.00 | 1,349.50 | 1,325.00 | 1,328.70 | 0.00 | - | - | 0 | 173.97% |
© 2021 Yahoo. All rights reserved.
