Singapore markets open in 6 hours 18 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,882.03+31.62 (+1.11%)
As of 01:41PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG211210C021500002021-11-30 10:51AM EST2,150.00747.70717.60726.900.00--20.00%
GOOG211210C021700002021-11-08 9:33AM EST2,170.00814.50696.40704.000.00--10.00%
GOOG211210C022000002021-12-01 9:31AM EST2,200.00680.10665.80674.800.00-1150.00%
GOOG211210C022500002021-11-29 9:31AM EST2,250.00661.50616.30628.000.00--10.00%
GOOG211210C023100002021-12-01 12:55PM EST2,310.00587.00557.10565.100.00--10.00%
GOOG211210C023500002021-11-29 9:30AM EST2,350.00543.90522.90532.000.00--10.00%
GOOG211210C023700002021-11-23 9:36AM EST2,370.00580.90497.80505.700.00--10.00%
GOOG211210C023800002021-12-01 3:55PM EST2,380.00464.20488.70498.900.00--10.00%
GOOG211210C024000002021-12-01 3:25PM EST2,400.00455.90468.60477.400.00-150.00%
GOOG211210C024400002021-11-29 11:04AM EST2,440.00459.09431.90442.200.00--352.49%
GOOG211210C024500002021-11-29 10:56AM EST2,450.00455.20419.50428.200.00--30.00%
GOOG211210C024600002021-12-02 9:31AM EST2,460.00370.00409.20417.100.00-120.00%
GOOG211210C024800002021-11-19 12:04PM EST2,480.00541.40394.50399.200.00-110.00%
GOOG211210C024900002021-12-03 12:19PM EST2,490.00354.57381.50389.200.00-440.00%
GOOG211210C025000002021-12-03 2:41PM EST2,500.00333.74373.40379.000.00-10190.00%
GOOG211210C025100002021-12-03 2:41PM EST2,510.00324.22360.70369.100.00-10100.00%
GOOG211210C025500002021-11-29 1:58PM EST2,550.00375.90321.70327.600.00--20.00%
GOOG211210C026000002021-12-06 10:59AM EST2,600.00246.25270.20274.50+8.57+3.61%2130.00%
GOOG211210C026300002021-11-29 3:54PM EST2,630.00290.60241.50246.800.00--10.00%
GOOG211210C026400002021-11-26 12:41PM EST2,640.00248.70234.40241.800.00-110.00%
GOOG211210C026500002021-11-23 9:36AM EST2,650.00300.00227.10233.000.00--435.76%
GOOG211210C026600002021-12-03 12:40PM EST2,660.00199.68209.00216.900.00-440.00%
GOOG211210C026700002021-12-01 9:32AM EST2,670.00210.50200.40207.900.00--30.00%
GOOG211210C026800002021-12-01 11:25AM EST2,680.00249.00197.10203.000.00--531.64%
GOOG211210C026900002021-12-03 3:46PM EST2,690.00156.79183.50187.700.00-640.00%
GOOG211210C027000002021-12-06 11:32AM EST2,700.00149.60174.60181.90-8.67-5.48%1100.00%
GOOG211210C027100002021-12-03 3:46PM EST2,710.00140.57162.40170.900.00-210.00%
GOOG211210C027200002021-12-01 12:26PM EST2,720.00196.60153.70163.000.00--126.13%
GOOG211210C027300002021-11-26 12:14PM EST2,730.00158.20146.40151.900.00-110.00%
GOOG211210C027400002021-12-06 10:28AM EST2,740.00123.00139.00144.50-2.21-1.77%2228.04%
GOOG211210C027500002021-12-06 10:35AM EST2,750.00106.17131.30135.70-6.86-6.07%4329.04%
GOOG211210C027600002021-12-06 9:49AM EST2,760.0089.10121.10124.10-17.40-16.34%2223.87%
GOOG211210C027700002021-12-06 10:06AM EST2,770.0083.20114.80117.90-18.50-18.19%101329.19%
GOOG211210C027800002021-12-06 10:47AM EST2,780.0078.60103.90108.10-21.00-21.08%142527.58%
GOOG211210C027900002021-12-06 1:14PM EST2,790.0094.5594.50101.30+2.35+2.55%15429.66%
GOOG211210C028000002021-12-06 1:14PM EST2,800.0086.4084.4089.60+13.52+18.55%262425.57%
GOOG211210C028100002021-12-06 1:20PM EST2,810.0076.7076.7081.40+7.00+10.04%211125.49%
GOOG211210C028150002021-12-06 12:04PM EST2,815.0059.6074.5082.20-10.00-14.37%61030.14%
GOOG211210C028200002021-12-06 11:55AM EST2,820.0056.1071.8073.60-7.70-12.07%113525.50%
GOOG211210C028250002021-12-06 1:11PM EST2,825.0068.7667.8069.90+3.76+5.78%1171025.56%
GOOG211210C028300002021-12-06 12:58PM EST2,830.0065.0064.8067.70+1.00+1.56%29710026.87%
GOOG211210C028350002021-12-06 1:25PM EST2,835.0060.6360.7063.30+4.33+7.69%722326.11%
GOOG211210C028400002021-12-06 1:26PM EST2,840.0058.5257.6060.40+0.52+0.90%1516426.57%
GOOG211210C028450002021-12-06 1:26PM EST2,845.0055.0755.1056.10-1.23-2.18%14222025.78%
GOOG211210C028500002021-12-06 1:13PM EST2,850.0049.0050.7052.70-4.35-8.15%64124325.66%
GOOG211210C028550002021-12-06 1:14PM EST2,855.0045.4848.7050.40-4.72-9.40%1723826.32%
GOOG211210C028600002021-12-06 1:14PM EST2,860.0042.4343.9045.60-7.57-15.14%13912924.94%
GOOG211210C028650002021-12-06 1:15PM EST2,865.0039.2040.9042.50-5.45-12.21%15812324.81%
GOOG211210C028700002021-12-06 1:25PM EST2,870.0038.8539.4040.10-5.10-11.60%3258725.13%
GOOG211210C028750002021-12-06 1:25PM EST2,875.0036.0034.3036.00-5.35-12.94%726724.08%
GOOG211210C028800002021-12-06 1:15PM EST2,880.0031.6032.9035.10-2.90-8.41%14314525.33%
GOOG211210C028850002021-12-06 1:18PM EST2,885.0028.2731.1032.70-3.69-11.55%442725.37%
GOOG211210C028900002021-12-06 1:18PM EST2,890.0025.7728.8030.00-6.63-20.46%437025.11%
GOOG211210C028950002021-12-06 1:12PM EST2,895.0025.1026.3027.70-5.95-19.16%12027425.05%
GOOG211210C029000002021-12-06 1:24PM EST2,900.0023.0024.2024.70-5.90-20.42%50538524.38%
GOOG211210C029050002021-12-06 1:13PM EST2,905.0020.9020.3021.40-4.10-16.40%2412023.36%
GOOG211210C029100002021-12-06 1:01PM EST2,910.0019.2619.0020.30-3.74-16.26%7819323.95%
GOOG211210C029150002021-12-06 12:59PM EST2,915.0018.2518.2019.40-2.05-10.10%1316724.62%
GOOG211210C029200002021-12-06 1:16PM EST2,920.0015.0715.6016.80-5.93-28.24%2828123.84%
GOOG211210C029250002021-12-06 1:09PM EST2,925.0015.0014.1015.30-4.84-24.40%2611023.86%
GOOG211210C029300002021-12-06 1:00PM EST2,930.0013.8712.7013.70-1.23-8.15%12419923.70%
GOOG211210C029350002021-12-06 1:13PM EST2,935.0011.5011.5012.30-2.50-17.86%565423.61%
GOOG211210C029400002021-12-06 1:16PM EST2,940.009.9510.2011.00-6.15-38.20%719023.52%
GOOG211210C029450002021-12-06 1:09PM EST2,945.0010.108.809.80-4.60-31.29%266823.42%
GOOG211210C029500002021-12-06 1:25PM EST2,950.008.308.608.90-5.40-39.42%15417623.54%
GOOG211210C029550002021-12-06 1:20PM EST2,955.007.007.207.70-3.68-34.46%1710623.25%
GOOG211210C029600002021-12-06 1:09PM EST2,960.007.206.407.00-4.30-37.39%4827923.41%
GOOG211210C029650002021-12-06 1:19PM EST2,965.005.635.706.40-4.42-43.98%193923.62%
GOOG211210C029700002021-12-06 1:25PM EST2,970.005.205.005.70-3.70-41.57%11811423.64%
GOOG211210C029750002021-12-06 1:10PM EST2,975.005.284.405.10-2.02-27.67%437823.70%
GOOG211210C029800002021-12-06 1:11PM EST2,980.004.604.104.90-2.83-38.09%8014624.27%
GOOG211210C029850002021-12-06 1:07PM EST2,985.003.903.403.90-2.86-42.31%85323.56%
GOOG211210C029900002021-12-06 1:14PM EST2,990.003.303.203.80-3.68-52.72%445224.20%
GOOG211210C029950002021-12-06 12:48PM EST2,995.002.902.653.20-3.10-51.67%173423.93%
GOOG211210C030000002021-12-06 1:26PM EST3,000.002.802.502.80-2.80-50.00%27947823.91%
GOOG211210C030050002021-12-06 12:54PM EST3,005.002.402.102.65-2.85-54.29%104724.34%
GOOG211210C030100002021-12-06 1:18PM EST3,010.001.991.752.45-2.71-57.66%4113824.63%
GOOG211210C030150002021-12-06 1:13PM EST3,015.001.851.652.20-2.45-56.98%156224.76%
GOOG211210C030200002021-12-06 1:26PM EST3,020.001.651.401.90-2.41-59.36%13111024.70%
GOOG211210C030250002021-12-06 12:40PM EST3,025.001.451.201.70-2.85-66.28%613724.82%
GOOG211210C030300002021-12-06 12:57PM EST3,030.001.451.101.55-1.91-56.85%55025.04%
GOOG211210C030350002021-12-06 10:59AM EST3,035.001.050.901.40-2.45-70.00%74325.20%
GOOG211210C030400002021-12-06 12:53PM EST3,040.001.120.851.35-1.48-56.92%1399125.68%
GOOG211210C030450002021-12-06 10:36AM EST3,045.001.000.751.20-1.97-66.33%61725.76%
GOOG211210C030500002021-12-06 1:19PM EST3,050.000.800.601.10-1.78-68.99%3269525.99%
GOOG211210C030600002021-12-06 11:33AM EST3,060.000.700.500.95-1.90-73.08%2309926.56%
GOOG211210C030700002021-12-03 2:19PM EST3,070.001.370.350.85-0.73-34.76%12027.26%
GOOG211210C030800002021-12-06 11:06AM EST3,080.000.560.250.80-0.90-61.64%102828.16%
GOOG211210C030900002021-12-06 1:07PM EST3,090.000.490.100.80-1.11-69.38%262929.31%
GOOG211210C031000002021-12-06 1:00PM EST3,100.000.500.200.60-1.05-67.74%5626029.19%
GOOG211210C031100002021-12-06 10:36AM EST3,110.000.420.000.75-1.33-76.00%121431.28%
GOOG211210C031200002021-12-06 10:45AM EST3,120.000.430.000.75-0.61-58.65%231832.39%
GOOG211210C031300002021-12-02 3:42PM EST3,130.001.500.000.750.00--8933.50%
GOOG211210C031500002021-12-06 10:45AM EST3,150.000.450.100.70-0.30-40.00%1704135.33%
GOOG211210C031600002021-12-03 12:13PM EST3,160.000.050.200.700.00-2536.39%
GOOG211210C031700002021-12-03 10:23AM EST3,170.000.790.100.700.00-32037.45%
GOOG211210C031800002021-12-03 3:52PM EST3,180.000.490.200.700.00-504938.51%
GOOG211210C031900002021-12-03 3:33PM EST3,190.000.600.000.700.00-373839.55%
GOOG211210C032000002021-12-06 12:14PM EST3,200.000.400.100.70-0.25-38.46%711140.60%
GOOG211210C032200002021-12-06 10:40AM EST3,220.000.470.100.50-0.02-4.08%22140.81%
GOOG211210C032400002021-12-06 10:40AM EST3,240.000.400.000.60-0.85-68.00%1943.79%
GOOG211210C032500002021-12-06 12:53PM EST3,250.000.050.000.55-1.05-95.45%75944.29%
GOOG211210C032600002021-11-30 3:52PM EST3,260.000.520.000.500.00-4744.73%
GOOG211210C032800002021-11-29 11:20AM EST3,280.001.330.000.450.00-1346.05%
GOOG211210C033000002021-12-06 10:53AM EST3,300.000.330.050.40-0.40-54.79%313547.24%
GOOG211210C033500002021-11-26 10:20AM EST3,350.001.000.000.350.00-21151.03%
GOOG211210C034000002021-12-03 9:58AM EST3,400.000.300.000.300.00-13650.78%
GOOG211210C034500002021-11-24 11:57AM EST3,450.000.690.000.300.00-15654.74%
GOOG211210C035000002021-12-03 12:07PM EST3,500.000.050.000.050.00-1012150.39%
GOOG211210C035500002021-11-24 11:12AM EST3,550.000.400.000.300.00-10110162.50%
GOOG211210C036000002021-11-18 2:01PM EST3,600.001.300.000.250.00--265.14%
GOOG211210C036500002021-11-30 9:42AM EST3,650.000.050.000.250.00-101268.75%
GOOG211210C037500002021-12-03 3:39PM EST3,750.000.050.000.050.00-8866.80%
GOOG211210C038000002021-12-03 3:40PM EST3,800.000.050.000.050.00-6669.92%
GOOG211210C038500002021-12-03 3:40PM EST3,850.000.050.000.050.00-4472.66%
GOOG211210C039000002021-12-03 3:40PM EST3,900.000.050.000.050.00-4475.78%
GOOG211210C040500002021-12-03 3:40PM EST4,050.000.050.000.050.00-4484.38%
GOOG211210C041000002021-12-03 3:40PM EST4,100.000.050.000.050.00-43487.50%
GOOG211210C041500002021-12-03 3:40PM EST4,150.000.050.000.050.00-4489.84%
GOOG211210C042000002021-12-03 3:53PM EST4,200.000.050.000.050.00-141492.97%
GOOG211210C042500002021-12-03 3:53PM EST4,250.000.050.000.050.00-141595.31%
GOOG211210C043000002021-12-03 3:53PM EST4,300.000.050.000.050.00-162098.05%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG211210P021100002021-12-06 10:07AM EST2,110.000.100.000.10-0.15-60.00%1883.98%
GOOG211210P021300002021-12-06 10:08AM EST2,130.000.100.000.10-0.84-89.36%5181.64%
GOOG211210P021500002021-12-06 10:20AM EST2,150.000.100.000.10-0.25-71.43%4179.30%
GOOG211210P021700002021-12-06 12:54PM EST2,170.000.200.000.30-0.20-50.00%1884.57%
GOOG211210P022000002021-12-06 12:41PM EST2,200.000.150.000.35-0.50-76.92%17181.98%
GOOG211210P022500002021-12-03 11:06AM EST2,250.000.750.000.400.00-4476.66%
GOOG211210P022700002021-12-03 3:02PM EST2,270.000.450.000.450.00-2375.10%
GOOG211210P022800002021-11-01 1:15PM EST2,280.002.500.152.050.00--388.67%
GOOG211210P022900002021-12-03 3:02PM EST2,290.000.650.000.500.00-1173.34%
GOOG211210P023000002021-12-03 3:01PM EST2,300.001.250.000.500.00-272672.07%
GOOG211210P023100002021-12-03 3:29PM EST2,310.001.100.000.550.00-303071.53%
GOOG211210P023400002021-12-06 12:08PM EST2,340.000.500.000.65-0.90-64.29%2368.95%
GOOG211210P023500002021-12-06 12:41PM EST2,350.000.300.000.65-1.25-80.65%38467.68%
GOOG211210P023600002021-12-02 11:56AM EST2,360.001.220.000.750.00--267.48%
GOOG211210P023700002021-12-06 9:38AM EST2,370.000.850.000.75-1.15-57.50%2666.19%
GOOG211210P023800002021-12-06 12:50PM EST2,380.000.250.150.65-1.40-84.85%4665.38%
GOOG211210P023900002021-12-03 10:57AM EST2,390.001.860.050.850.00-51064.99%
GOOG211210P024000002021-12-06 10:00AM EST2,400.001.080.100.90-1.67-60.73%2034564.48%
GOOG211210P024100002021-12-06 1:08PM EST2,410.000.260.000.90-2.54-90.71%2075762.40%
GOOG211210P024200002021-12-06 10:10AM EST2,420.001.200.100.95-1.40-53.85%18562.23%
GOOG211210P024300002021-12-06 12:11PM EST2,430.000.650.001.00-1.55-70.45%45460.57%
GOOG211210P024400002021-12-06 12:08PM EST2,440.000.810.001.00-2.76-77.31%910559.28%
GOOG211210P024500002021-12-06 12:50PM EST2,450.000.550.051.00-3.33-85.82%2751858.33%
GOOG211210P024600002021-12-03 1:40PM EST2,460.002.350.101.05-1.26-34.90%210157.67%
GOOG211210P024700002021-12-06 12:21PM EST2,470.000.750.251.00-2.98-79.89%3856.96%
GOOG211210P024800002021-12-06 12:00PM EST2,480.000.890.101.05-3.76-80.86%26455.05%
GOOG211210P024900002021-12-06 12:15PM EST2,490.001.000.201.10-2.90-74.36%26854.61%
GOOG211210P025000002021-12-06 12:41PM EST2,500.000.970.301.15-3.43-77.95%3621454.08%
GOOG211210P025100002021-12-06 10:17AM EST2,510.001.900.401.15-3.95-67.52%41853.22%
GOOG211210P025200002021-12-03 3:59PM EST2,520.002.870.451.20-1.83-38.94%103652.32%
GOOG211210P025300002021-12-06 1:11PM EST2,530.001.350.651.25-4.98-78.67%864252.00%
GOOG211210P025400002021-12-06 10:45AM EST2,540.002.850.751.35-1.85-39.36%1862151.38%
GOOG211210P025500002021-12-06 1:25PM EST2,550.001.001.001.40-6.30-86.30%2464951.01%
GOOG211210P025600002021-12-06 11:40AM EST2,560.002.100.951.40-4.20-66.67%32150.82%
GOOG211210P025700002021-12-06 12:53PM EST2,570.001.441.051.50-6.67-82.24%42049.94%
GOOG211210P025800002021-12-06 1:07PM EST2,580.001.551.201.65-7.12-82.12%553049.27%
GOOG211210P025900002021-12-06 12:53PM EST2,590.001.791.351.80-7.39-80.50%323648.52%
GOOG211210P026000002021-12-06 12:56PM EST2,600.001.901.501.75-6.89-78.38%11018646.83%
GOOG211210P026100002021-12-06 11:58AM EST2,610.003.401.602.25-8.78-72.09%321747.42%
GOOG211210P026200002021-12-06 12:23PM EST2,620.002.951.852.45-8.86-75.02%172346.64%
GOOG211210P026300002021-12-06 1:22PM EST2,630.002.351.802.45-9.13-79.53%281845.11%
GOOG211210P026400002021-12-06 12:10PM EST2,640.004.262.302.80-7.57-63.99%123744.72%
GOOG211210P026500002021-12-06 12:18PM EST2,650.004.552.553.00-6.35-58.26%4216743.76%
GOOG211210P026600002021-12-06 1:16PM EST2,660.003.502.903.60-8.82-71.59%225143.83%
GOOG211210P026700002021-12-06 1:16PM EST2,670.003.893.203.80-9.31-70.53%344042.70%
GOOG211210P026800002021-12-06 12:52PM EST2,680.004.553.704.40-9.85-68.40%1820542.45%
GOOG211210P026900002021-12-06 1:16PM EST2,690.004.803.904.50-10.04-67.65%3422940.97%
GOOG211210P027000002021-12-06 1:23PM EST2,700.005.004.505.40-10.96-68.67%23230441.08%
GOOG211210P027100002021-12-06 1:19PM EST2,710.005.675.205.80-15.80-73.59%1464040.05%
GOOG211210P027200002021-12-06 12:12PM EST2,720.009.195.806.50-16.87-64.74%377539.46%
GOOG211210P027300002021-12-06 1:18PM EST2,730.007.336.707.40-11.87-61.82%2910439.04%
GOOG211210P027400002021-12-06 1:18PM EST2,740.008.276.907.60-12.47-60.13%4211037.45%
GOOG211210P027500002021-12-06 12:52PM EST2,750.009.808.409.20-14.30-59.34%8817637.74%
GOOG211210P027600002021-12-06 12:52PM EST2,760.0011.059.6010.40-22.30-66.87%2211437.26%
GOOG211210P027700002021-12-06 1:16PM EST2,770.0011.9310.8011.60-16.54-58.10%3911936.61%
GOOG211210P027800002021-12-06 1:14PM EST2,780.0013.7311.9012.40-15.85-53.58%3922135.36%
GOOG211210P027900002021-12-06 12:53PM EST2,790.0015.2013.4014.70-18.62-55.06%1915335.56%
GOOG211210P028000002021-12-06 1:21PM EST2,800.0016.5015.0015.80-19.70-54.42%19521434.33%
GOOG211210P028100002021-12-06 12:45PM EST2,810.0021.3516.8018.00-29.45-57.97%4410834.00%
GOOG211210P028150002021-12-06 1:13PM EST2,815.0020.2017.8019.10-24.70-55.01%453733.74%
GOOG211210P028200002021-12-06 1:14PM EST2,820.0021.4319.2020.20-19.35-47.45%1578833.44%
GOOG211210P028250002021-12-06 12:58PM EST2,825.0022.6020.7021.70-32.44-58.94%423033.42%
GOOG211210P028300002021-12-06 1:25PM EST2,830.0021.9321.7022.70-22.30-50.42%6417732.92%
GOOG211210P028350002021-12-06 1:06PM EST2,835.0024.6022.3023.20-31.90-56.46%437331.96%
GOOG211210P028400002021-12-06 1:14PM EST2,840.0027.0323.3024.40-26.26-49.28%816931.53%
GOOG211210P028450002021-12-06 1:06PM EST2,845.0027.9024.9026.10-35.95-56.30%2523831.45%
GOOG211210P028500002021-12-06 1:04PM EST2,850.0029.2027.7028.40-25.27-46.39%4745531.77%
GOOG211210P028550002021-12-06 1:12PM EST2,855.0032.0029.8031.00-34.45-51.84%2110932.24%
GOOG211210P028600002021-12-06 12:14PM EST2,860.0042.2031.2033.20-31.60-42.82%1513132.32%
GOOG211210P028650002021-12-06 12:59PM EST2,865.0035.8333.6035.00-35.97-50.10%188932.04%
GOOG211210P028700002021-12-06 1:15PM EST2,870.0038.8834.8036.60-24.72-38.87%3816331.53%
GOOG211210P028750002021-12-06 12:53PM EST2,875.0040.4035.6037.10-37.20-47.94%246730.15%
GOOG211210P028800002021-12-06 1:15PM EST2,880.0043.0038.3040.40-41.24-48.96%2214430.78%
GOOG211210P028850002021-12-06 1:26PM EST2,885.0040.7040.5041.90-46.74-53.45%84530.01%
GOOG211210P028900002021-12-06 1:25PM EST2,890.0044.3043.6044.30-30.80-41.01%208929.83%
GOOG211210P028950002021-12-06 10:06AM EST2,895.0081.3046.2046.90-1.20-1.45%232129.72%
GOOG211210P029000002021-12-06 12:56PM EST2,900.0052.6048.3050.30-33.00-38.55%4132030.14%
GOOG211210P029050002021-12-06 9:38AM EST2,905.0090.0753.8055.80-7.53-7.72%517332.09%
GOOG211210P029100002021-12-06 9:34AM EST2,910.0074.7057.0059.00-17.80-19.24%410432.24%
GOOG211210P029150002021-12-03 10:16AM EST2,915.0073.1060.1062.300.00-112532.41%
GOOG211210P029200002021-12-06 12:50PM EST2,920.0068.8060.4062.40-35.89-34.28%115829.99%
GOOG211210P029250002021-12-06 12:26PM EST2,925.0077.8064.2071.30-31.40-28.75%113634.46%
GOOG211210P029300002021-12-06 12:06PM EST2,930.0092.1866.2072.60-5.16-5.30%211632.85%
GOOG211210P029350002021-12-03 10:25AM EST2,935.00110.0271.7077.60+20.92+23.48%25634.16%
GOOG211210P029400002021-12-06 12:45PM EST2,940.0088.2073.7076.80-31.70-26.44%33330.57%
GOOG211210P029450002021-12-06 12:58PM EST2,945.0083.7077.5082.00-36.79-30.53%84531.94%
GOOG211210P029500002021-12-06 12:55PM EST2,950.0088.4581.2086.30-25.55-22.41%67632.51%
GOOG211210P029550002021-12-06 12:44PM EST2,955.0099.9087.1092.50-31.13-23.76%72334.74%
GOOG211210P029600002021-12-06 11:33AM EST2,960.00119.2589.3092.80+2.15+1.84%53331.56%
GOOG211210P029650002021-12-06 12:44PM EST2,965.00109.8196.5098.80-39.99-26.70%31233.61%
GOOG211210P029700002021-12-06 12:55PM EST2,970.00105.45100.60105.40-44.52-29.69%23936.21%
GOOG211210P029750002021-12-06 12:44PM EST2,975.00118.40101.80107.20-30.50-20.48%16334.18%
GOOG211210P029800002021-12-03 3:48PM EST2,980.00153.72106.60112.20-5.88-3.68%15335.21%
GOOG211210P029850002021-12-06 12:44PM EST2,985.00127.81111.10120.60+3.23+2.59%62539.63%
GOOG211210P029900002021-12-06 10:40AM EST2,990.00162.00119.10123.60-5.60-3.34%24238.69%
GOOG211210P029950002021-12-03 3:55PM EST2,995.00155.18122.70125.700.00-21636.64%
GOOG211210P030000002021-12-03 2:42PM EST3,000.00175.53126.60135.500.00-23242.66%
GOOG211210P030050002021-12-06 10:40AM EST3,005.00177.30127.10138.60+7.10+4.17%2441.71%
GOOG211210P030100002021-12-06 9:59AM EST3,010.00181.54132.70137.70-4.18-2.25%1535.99%
GOOG211210P030150002021-12-03 10:25AM EST3,015.00152.30140.10144.600.00-1739.20%
GOOG211210P030200002021-12-03 2:07PM EST3,020.00187.90147.40153.200.00-21644.22%
GOOG211210P030250002021-12-01 12:01PM EST3,025.00172.00152.00161.30+42.40+32.72%1348.50%
GOOG211210P030300002021-12-06 9:38AM EST3,030.00197.50156.00160.10+80.50+68.80%1642.55%
GOOG211210P030350002021-12-01 11:12AM EST3,035.00117.90162.60169.000.00-1247.97%
GOOG211210P030400002021-12-03 2:07PM EST3,040.00206.90164.20168.000.00-4441.69%
GOOG211210P030450002021-12-03 10:08AM EST3,045.00173.36164.70175.800.00-1346.11%
GOOG211210P030500002021-12-01 10:44AM EST3,050.00142.20171.50179.700.00--045.63%
GOOG211210P030600002021-12-03 11:50AM EST3,060.00228.73183.30189.800.00-5547.50%
GOOG211210P030800002021-12-01 11:25AM EST3,080.00161.20201.70208.400.00--249.01%
GOOG211210P031500002021-11-22 10:40AM EST3,150.00178.51271.80277.400.00--153.53%
GOOG211210P031900002021-11-29 3:54PM EST3,190.00274.40316.70320.800.00--166.74%
GOOG211210P032000002021-12-02 3:42PM EST3,200.00306.80322.60334.600.00-1267.97%
GOOG211210P032200002021-12-01 12:51PM EST3,220.00313.30340.00348.500.00--462.48%
GOOG211210P032500002021-11-29 3:55PM EST3,250.00329.60372.40383.700.00--274.18%
GOOG211210P033000002021-12-01 12:24PM EST3,300.00389.40423.20435.700.00--083.66%
GOOG211210P033500002021-12-01 9:34AM EST3,350.00516.30472.80482.00+40.90+8.60%1086.35%
GOOG211210P040500002021-12-03 10:15AM EST4,050.001,173.201,172.601,180.700.00-21159.87%
GOOG211210P042000002021-12-02 10:38AM EST4,200.001,349.501,325.001,328.700.00--0173.97%