NasdaqGS - Nasdaq Real Time Price USD

Alphabet Inc. (GOOG)

Compare
176.60 -2.18 (-1.22%)
As of 1:11 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOOG240621C00045000 6/17/2024 3:06 PM 45 131.13 129.40 133.40 0.00 0.00% 3 3 831.25%
GOOG240621C00050000 5/28/2024 2:36 PM 50 127.60 124.25 128.40 0.00 0.00% 5 29 770.12%
GOOG240621C00055000 4/23/2024 7:23 PM 55 105.20 0.00 0.00 0.00 0.00% 1 269 0.00%
GOOG240621C00056000 4/12/2024 6:37 PM 56 103.45 112.05 116.50 0.00 0.00% 1 335 0.00%
GOOG240621C00057000 3/27/2024 3:58 PM 57 94.20 114.95 118.65 0.00 0.00% 1 162 0.00%
GOOG240621C00058000 10/11/2023 2:15 PM 58 85.08 0.00 0.00 0.00 0.00% 1 207 0.00%
GOOG240621C00059000 4/6/2023 6:32 PM 59 55.09 49.00 54.00 0.00 0.00% 2 76 0.00%
GOOG240621C00060000 6/11/2024 3:17 PM 60 115.75 114.35 118.30 0.00 0.00% 10 39 657.62%
GOOG240621C00061000 10/25/2023 3:21 PM 61 68.97 76.90 80.80 0.00 0.00% 1 0 0.00%
GOOG240621C00062000 5/23/2023 6:20 PM 62 65.00 63.50 68.00 0.00 0.00% 1 425 0.00%
GOOG240621C00062500 6/17/2024 5:13 PM 62.5 115.49 111.95 115.75 0.00 0.00% 2 2 630.66%
GOOG240621C00063000 6/17/2024 5:13 PM 63 115.02 111.50 115.30 0.00 0.00% 2 3 630.47%
GOOG240621C00064000 9/22/2023 3:10 PM 64 71.67 74.25 77.90 0.00 0.00% 2 553 0.00%
GOOG240621C00065000 6/12/2024 3:20 PM 65 114.23 109.35 113.35 0.00 0.00% 4 33 616.99%
GOOG240621C00066000 2/20/2024 7:32 PM 66 77.57 81.45 85.80 0.00 0.00% 2 703 0.00%
GOOG240621C00067000 10/3/2023 3:44 PM 67 69.65 63.30 67.00 0.00 0.00% 20 189 0.00%
GOOG240621C00067500 3/8/2023 6:15 PM 67.5 35.73 45.50 49.50 0.00 0.00% 2 606 0.00%
GOOG240621C00068000 1/16/2024 8:35 PM 68 77.33 75.00 78.40 0.00 0.00% 2 315 0.00%
GOOG240621C00069000 8/2/2023 7:14 PM 69 63.00 69.00 74.00 0.00 0.00% 1 2,118 0.00%
GOOG240621C00070000 6/17/2024 7:32 PM 70 109.27 104.40 108.35 0.00 0.00% 6 23 575.59%
GOOG240621C00071000 8/18/2023 2:22 PM 71 60.78 69.15 72.15 0.00 0.00% 1 420 0.00%
GOOG240621C00072000 7/19/2023 4:44 PM 72 55.68 58.00 63.00 0.00 0.00% 2 121 0.00%
GOOG240621C00072500 7/18/2023 5:54 PM 72.5 56.38 60.55 65.45 0.00 0.00% 2 124 0.00%
GOOG240621C00073000 7/24/2023 3:02 PM 73 54.05 62.80 67.00 0.00 0.00% 2 219 0.00%
GOOG240621C00074000 12/4/2023 2:31 PM 74 58.80 67.20 68.80 0.00 0.00% 1 256 0.00%
GOOG240621C00075000 6/17/2024 7:49 PM 75 104.00 99.50 103.40 0.00 0.00% 2 27 540.63%
GOOG240621C00076000 3/18/2024 1:45 PM 76 78.00 79.55 83.75 0.00 0.00% 2 360 0.00%
GOOG240621C00077000 2/20/2024 7:36 PM 77 66.68 70.65 74.90 0.00 0.00% 1 81 0.00%
GOOG240621C00077500 2/20/2024 7:36 PM 77.5 66.22 70.15 74.45 0.00 0.00% 1 139 0.00%
GOOG240621C00078000 7/26/2023 4:09 PM 78 56.65 55.00 60.00 0.00 0.00% 2 69 0.00%
GOOG240621C00079000 1/30/2024 5:58 PM 79 76.50 60.10 61.25 0.00 0.00% 1 89 0.00%
GOOG240621C00080000 6/10/2024 7:07 PM 80 96.93 94.45 98.40 0.00 0.00% 1 304 504.69%
GOOG240621C00081000 2/9/2024 4:38 PM 81 70.50 54.85 59.20 0.00 0.00% 3 262 0.00%
GOOG240621C00082000 6/3/2024 1:30 PM 82 91.30 92.45 96.25 0.00 0.00% 1 0 481.35%
GOOG240621C00082500 4/4/2024 1:57 PM 82.5 72.28 84.50 88.05 0.00 0.00% 10 178 0.00%
GOOG240621C00083000 5/6/2024 2:53 PM 83 85.73 91.55 96.10 0.00 0.00% 1 204 333.20%
GOOG240621C00084000 5/24/2024 5:19 PM 84 93.24 90.25 94.40 0.00 0.00% 1 4 477.54%
GOOG240621C00085000 5/24/2024 6:03 PM 85 92.23 89.25 93.40 0.00 0.00% 1 305 471.00%
GOOG240621C00086000 6/17/2024 3:02 PM 86 91.24 88.40 92.35 0.00 0.00% 2 400 461.52%
GOOG240621C00087000 6/17/2024 5:50 PM 87 92.39 87.45 91.25 0.00 0.00% 3 172 449.02%
GOOG240621C00087500 7/10/2023 2:46 PM 87.5 37.43 47.00 51.20 0.00 0.00% 2 246 0.00%
GOOG240621C00088000 6/17/2024 6:15 PM 88 91.10 86.50 90.35 0.00 0.00% 1 241 448.73%
GOOG240621C00089000 6/6/2024 3:07 PM 89 88.92 85.30 89.40 0.00 0.00% 40 94 445.41%
GOOG240621C00090000 6/17/2024 7:30 PM 90 89.32 84.55 87.20 0.00 0.00% 9 10,197 351.17%
GOOG240621C00091000 5/24/2024 4:11 PM 91 86.03 83.30 87.35 0.00 0.00% 8 378 430.18%
GOOG240621C00092000 5/15/2024 6:31 PM 92 82.05 85.20 87.80 0.00 0.00% 1 500 432.52%
GOOG240621C00092500 5/15/2024 6:22 PM 92.5 80.90 84.70 87.30 0.00 0.00% 1 349 429.39%
GOOG240621C00093000 5/24/2024 4:38 PM 93 83.85 81.50 85.15 0.00 0.00% 1 11,305 406.64%
GOOG240621C00094000 6/17/2024 6:36 PM 94 85.30 80.45 84.35 0.00 0.00% 1 286 412.31%
GOOG240621C00095000 6/14/2024 7:51 PM 95 83.14 79.45 83.25 0.00 0.00% 1 8,989 400.88%
GOOG240621C00096000 5/24/2024 5:09 PM 96 81.18 78.45 82.35 0.00 0.00% 5 483 400.59%
GOOG240621C00097000 6/17/2024 6:46 PM 97 81.95 77.45 81.35 0.00 0.00% 1 845 394.82%
GOOG240621C00097500 5/24/2024 4:38 PM 97.5 79.36 76.95 80.90 0.00 0.00% 1 222 394.63%
GOOG240621C00098000 5/29/2024 6:13 PM 98 80.16 76.50 80.35 0.00 0.00% 6 734 389.16%
GOOG240621C00099000 3/14/2024 7:55 PM 99 46.90 59.35 63.70 0.00 0.00% 2 297 0.00%
GOOG240621C00100000 6/17/2024 5:21 PM 100 78.90 74.40 78.35 0.00 0.00% 5 3,371 377.93%
GOOG240621C00102500 6/14/2024 6:50 PM 102.5 75.50 72.10 75.85 0.00 0.00% 10 675 364.26%
GOOG240621C00105000 6/13/2024 6:29 PM 105 73.29 69.40 73.35 0.00 0.00% 4 4,350 350.78%
GOOG240621C00107500 6/17/2024 1:44 PM 107.5 69.48 66.95 70.85 0.00 0.00% 5 1,139 337.70%
GOOG240621C00110000 6/17/2024 5:32 PM 110 69.30 64.50 68.35 0.00 0.00% 1 2,060 324.80%
GOOG240621C00112500 6/18/2024 3:51 PM 112.5 65.10 62.00 65.85 -0.20 -0.31% 1 1,337 312.21%
GOOG240621C00115000 6/17/2024 7:31 PM 115 62.05 61.25 63.10 -2.30 -3.57% 1 1,701 235.16%
GOOG240621C00117500 6/14/2024 6:17 PM 117.5 60.31 56.90 60.80 0.00 0.00% 4 750 285.64%
GOOG240621C00120000 6/18/2024 4:42 PM 120 56.19 56.15 57.05 -4.96 -8.11% 7 4,453 50.00%
GOOG240621C00122500 6/14/2024 7:53 PM 122.5 54.89 52.20 55.55 -0.84 -1.51% 2 2,391 251.71%
GOOG240621C00125000 6/17/2024 6:55 PM 125 54.32 51.05 53.20 0.00 0.00% 2 4,729 192.38%
GOOG240621C00127500 6/18/2024 4:01 PM 127.5 51.50 47.00 50.65 0.41 0.80% 5 4,972 233.50%
GOOG240621C00130000 6/18/2024 2:17 PM 130 46.37 46.20 47.20 -2.71 -5.52% 12 7,810 132.42%
GOOG240621C00132500 6/18/2024 2:36 PM 132.5 45.68 43.45 45.85 -0.07 -0.15% 10 3,742 166.41%
GOOG240621C00135000 6/18/2024 4:25 PM 135 41.95 40.95 43.35 -2.49 -5.60% 102 5,731 157.42%
GOOG240621C00137500 6/18/2024 3:06 PM 137.5 39.90 37.05 40.90 -2.25 -5.34% 22 1,607 198.68%
GOOG240621C00140000 6/18/2024 2:59 PM 140 39.25 35.65 38.20 -0.50 -1.26% 13 6,405 125.98%
GOOG240621C00142500 6/17/2024 3:10 PM 142.5 35.05 31.90 35.90 0.00 0.00% 16 7,779 177.25%
GOOG240621C00145000 6/18/2024 3:54 PM 145 32.00 31.20 31.75 -2.00 -5.88% 27 15,881 95.90%
GOOG240621C00147500 6/17/2024 4:05 PM 147.5 30.48 28.30 30.75 0.17 0.56% 2 6,190 107.62%
GOOG240621C00150000 6/18/2024 4:38 PM 150 26.28 26.20 26.75 -2.99 -10.22% 18 12,174 81.64%
GOOG240621C00152500 6/18/2024 4:07 PM 152.5 24.70 23.95 24.20 -2.30 -8.52% 1 3,780 69.92%
GOOG240621C00155000 6/18/2024 4:53 PM 155 21.37 21.35 21.80 -2.58 -10.77% 44 10,133 71.29%
GOOG240621C00157500 6/18/2024 2:45 PM 157.5 20.00 19.00 19.80 -2.00 -9.09% 43 7,284 69.53%
GOOG240621C00160000 6/18/2024 4:51 PM 160 16.40 16.55 17.25 -2.50 -13.23% 47 11,861 61.82%
GOOG240621C00162500 6/18/2024 3:06 PM 162.5 15.10 13.95 15.30 -1.65 -9.85% 29 3,937 62.16%
GOOG240621C00165000 6/18/2024 4:51 PM 165 11.42 11.45 11.70 -2.71 -19.18% 511 9,299 36.62%
GOOG240621C00167500 6/18/2024 1:55 PM 167.5 10.19 8.25 9.55 -1.48 -12.68% 2 173 42.82%
GOOG240621C00170000 6/18/2024 4:43 PM 170 6.45 6.50 7.65 -2.70 -29.51% 99 6,842 46.58%
GOOG240621C00172500 6/18/2024 4:44 PM 172.5 4.15 4.25 4.45 -2.65 -38.97% 39 526 22.61%
GOOG240621C00175000 6/18/2024 4:56 PM 175 2.35 2.32 2.36 -1.93 -44.88% 966 14,484 19.34%
GOOG240621C00177500 6/18/2024 4:55 PM 177.5 0.97 0.96 1.00 -1.38 -58.72% 3,888 4,050 18.99%
GOOG240621C00180000 6/18/2024 4:55 PM 180 0.28 0.27 0.30 -0.79 -73.83% 6,867 30,470 18.58%
GOOG240621C00182500 6/18/2024 4:54 PM 182.5 0.08 0.08 0.09 -0.28 -77.78% 1,968 5,373 19.83%
GOOG240621C00185000 6/18/2024 4:52 PM 185 0.03 0.03 0.04 -0.09 -69.23% 2,906 27,123 22.66%
GOOG240621C00187500 6/18/2024 4:55 PM 187.5 0.01 0.01 0.02 -0.04 -66.67% 159 1,672 25.39%
GOOG240621C00190000 6/18/2024 4:10 PM 190 0.02 0.01 0.02 0.00 0.00% 264 11,696 30.08%
GOOG240621C00192500 6/18/2024 3:57 PM 192.5 0.02 0.00 0.01 0.00 0.00% 203 609 32.03%
GOOG240621C00195000 6/18/2024 3:59 PM 195 0.01 0.00 0.00 0.00 0.00% 74 13,176 25.00%
GOOG240621C00197500 6/17/2024 5:59 PM 197.5 0.02 0.00 0.02 0.00 0.00% 101 807 43.75%
GOOG240621C00200000 6/18/2024 2:59 PM 200 0.01 0.00 0.02 0.00 0.00% 12 12,132 47.66%
GOOG240621C00202500 6/17/2024 3:22 PM 202.5 0.02 0.00 0.02 0.00 0.00% 12 154 52.34%
GOOG240621C00205000 6/17/2024 5:59 PM 205 0.01 0.00 0.02 0.00 0.00% 45 1,574 52.34%
GOOG240621C00210000 6/17/2024 6:24 PM 210 0.01 0.00 0.01 0.00 0.00% 5 638 56.25%
GOOG240621C00215000 6/18/2024 3:02 PM 215 0.01 0.00 0.01 0.00 0.00% 2 189 62.50%
GOOG240621C00220000 6/17/2024 1:47 PM 220 0.01 0.00 0.01 0.00 0.00% 20 233 68.75%
GOOG240621C00225000 6/12/2024 3:34 PM 225 0.01 0.00 0.01 0.00 0.00% 1 523 75.00%
GOOG240621C00230000 6/3/2024 4:21 PM 230 0.01 0.00 0.01 0.00 0.00% 124 91 81.25%
GOOG240621C00240000 5/28/2024 3:26 PM 240 0.01 0.00 0.01 0.00 0.00% 5 10 93.75%
GOOG240621C00250000 5/15/2024 4:57 PM 250 0.01 0.00 0.03 0.00 0.00% 1 6 115.63%
GOOG240621C00260000 5/14/2024 5:52 PM 260 0.02 0.00 0.02 0.00 0.00% 3 4 121.88%
GOOG240621C01200000 6/28/2022 1:56 PM 1200 1,255.00 0.00 0.00 0.00 0.00% 1 28 50.00%
GOOG240621C01250000 7/7/2022 3:41 PM 1250 1,241.87 0.00 0.00 0.00 0.00% 1 10 50.00%
GOOG240621C01300000 7/7/2022 3:41 PM 1300 1,201.62 0.00 0.00 0.00 0.00% 1 3 50.00%
GOOG240621C01350000 6/17/2022 5:54 PM 1350 991.91 0.00 0.00 0.00 0.00% 6 0 50.00%
GOOG240621C01400000 6/17/2022 4:11 PM 1400 922.00 0.00 0.00 0.00 0.00% 4 0 50.00%
GOOG240621C01450000 6/17/2022 5:52 PM 1450 917.10 0.00 0.00 0.00 0.00% 6 0 50.00%
GOOG240621C01500000 7/1/2022 7:52 PM 1500 871.82 0.00 0.00 0.00 0.00% 2 2 50.00%
GOOG240621C01550000 6/17/2022 4:21 PM 1550 817.00 0.00 0.00 0.00 0.00% 4 2 50.00%
GOOG240621C01600000 6/17/2022 4:14 PM 1600 784.00 0.00 0.00 0.00 0.00% 4 0 50.00%
GOOG240621C01650000 6/17/2022 4:13 PM 1650 741.88 0.00 0.00 0.00 0.00% 2 0 50.00%
GOOG240621C01700000 6/28/2022 7:50 PM 1700 807.41 0.00 0.00 0.00 0.00% 1 8 50.00%
GOOG240621C01750000 6/17/2022 4:15 PM 1750 685.23 0.00 0.00 0.00 0.00% 4 0 50.00%
GOOG240621C01760000 7/7/2022 3:57 PM 1760 860.00 0.00 0.00 0.00 0.00% - 1 50.00%
GOOG240621C01800000 7/11/2022 1:43 PM 1800 809.16 0.00 0.00 0.00 0.00% 1 2 50.00%
GOOG240621C01850000 6/17/2022 4:18 PM 1850 623.28 0.00 0.00 0.00 0.00% 2 0 50.00%
GOOG240621C01900000 6/21/2022 7:01 PM 1900 678.20 0.00 0.00 0.00 0.00% 1 3 50.00%
GOOG240621C01950000 6/17/2022 4:17 PM 1950 566.05 0.00 0.00 0.00 0.00% 5 1 50.00%
GOOG240621C02000000 7/7/2022 7:25 PM 2000 725.50 0.00 0.00 0.00 0.00% 4 6 50.00%
GOOG240621C02050000 7/7/2022 7:16 PM 2050 702.35 0.00 0.00 0.00 0.00% 3 5 50.00%
GOOG240621C02100000 7/8/2022 2:15 PM 2100 653.00 0.00 0.00 0.00 0.00% 1 1 50.00%
GOOG240621C02150000 6/30/2022 2:16 PM 2150 463.73 0.00 0.00 0.00 0.00% 4 1 50.00%
GOOG240621C02200000 7/15/2022 1:30 PM 2200 506.89 0.00 0.00 0.00 0.00% 1 2 50.00%
GOOG240621C02250000 7/15/2022 6:12 PM 2250 472.27 0.00 0.00 0.00 0.00% 1 8 50.00%
GOOG240621C02300000 7/15/2022 3:50 PM 2300 460.00 0.00 0.00 0.00 0.00% 9 15 50.00%
GOOG240621C02350000 6/28/2022 4:03 PM 2350 440.00 0.00 0.00 0.00 0.00% 1 1 50.00%
GOOG240621C02400000 6/27/2022 2:08 PM 2400 480.00 0.00 0.00 0.00 0.00% - 1 50.00%
GOOG240621C02450000 7/11/2022 7:50 PM 2450 436.00 0.00 0.00 0.00 0.00% 1 0 50.00%
GOOG240621C02500000 7/15/2022 6:12 PM 2500 360.43 0.00 0.00 0.00 0.00% 1 4 50.00%
GOOG240621C02550000 6/22/2022 2:30 PM 2550 363.00 0.00 0.00 0.00 0.00% 10 1 50.00%
GOOG240621C02600000 7/11/2022 4:22 PM 2600 382.00 0.00 0.00 0.00 0.00% 1 86 50.00%
GOOG240621C02700000 7/7/2022 3:38 PM 2700 346.48 0.00 0.00 0.00 0.00% 1 19 50.00%
GOOG240621C02800000 7/15/2022 7:49 PM 2800 253.00 0.00 0.00 0.00 0.00% 25 56 50.00%
GOOG240621C02900000 7/1/2022 7:57 PM 2900 197.00 0.00 0.00 0.00 0.00% 5 5 50.00%
GOOG240621C02950000 6/24/2022 1:46 PM 2950 243.75 0.00 0.00 0.00 0.00% 1 1 50.00%
GOOG240621C03000000 7/15/2022 7:30 PM 3000 200.00 0.00 0.00 0.00 0.00% 3 11 50.00%
GOOG240621C03100000 7/14/2022 7:46 PM 3100 175.90 0.00 0.00 0.00 0.00% 4 7 50.00%
GOOG240621C03200000 6/28/2022 6:14 PM 3200 167.00 0.00 0.00 0.00 0.00% 3 3 50.00%
GOOG240621C03250000 6/22/2022 3:38 PM 3250 163.00 0.00 0.00 0.00 0.00% - 2 50.00%
GOOG240621C03400000 6/27/2022 6:14 PM 3400 148.90 0.00 0.00 0.00 0.00% 1 2 50.00%
GOOG240621C03500000 7/15/2022 1:30 PM 3500 114.43 0.00 0.00 0.00 0.00% 1 4 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOOG240621P00045000 5/14/2024 7:22 PM 45 0.01 0.00 0.01 0.00 0.00% 1 7,157 393.75%
GOOG240621P00050000 5/23/2024 1:30 PM 50 0.02 0.00 0.01 0.00 0.00% 2 4,105 362.50%
GOOG240621P00055000 6/13/2024 2:51 PM 55 0.02 0.00 0.01 0.00 0.00% 1 1,413 337.50%
GOOG240621P00056000 3/18/2024 1:30 PM 56 0.01 0.00 0.00 0.00 0.00% 11 7,482 50.00%
GOOG240621P00057000 3/15/2024 3:07 PM 57 0.02 0.00 0.07 0.00 0.00% 50 1,024 390.63%
GOOG240621P00058000 2/9/2024 6:30 PM 58 0.01 0.00 0.08 0.00 0.00% 2 3,915 390.63%
GOOG240621P00059000 1/31/2024 6:15 PM 59 0.04 0.00 0.08 0.00 0.00% 1 922 384.38%
GOOG240621P00060000 4/15/2024 1:30 PM 60 0.01 0.00 0.00 0.00 0.00% 6 4,479 50.00%
GOOG240621P00061000 1/30/2024 6:39 PM 61 0.05 0.00 0.04 0.00 0.00% 1 1,589 350.00%
GOOG240621P00062000 4/23/2024 4:34 PM 62 0.01 0.00 0.00 0.00 0.00% 1 5,506 50.00%
GOOG240621P00062500 4/23/2024 4:40 PM 62.5 0.01 0.00 0.00 0.00 0.00% 1 3,883 50.00%
GOOG240621P00063000 2/16/2024 3:34 PM 63 0.02 0.01 0.05 0.00 0.00% 1 3,128 353.13%
GOOG240621P00064000 3/7/2024 4:15 PM 64 0.02 0.00 0.08 0.00 0.00% 10 1,686 357.81%
GOOG240621P00065000 5/22/2024 2:56 PM 65 0.01 0.00 0.01 0.00 0.00% 1 3,153 293.75%
GOOG240621P00066000 1/5/2024 6:56 PM 66 0.10 0.00 0.65 0.00 0.00% 1 2,758 448.83%
GOOG240621P00067000 3/19/2024 3:30 PM 67 0.03 0.00 0.06 0.00 0.00% 2,000 4,881 332.81%
GOOG240621P00067500 2/26/2024 6:32 PM 67.5 0.05 0.00 0.06 0.00 0.00% 1 2,607 329.69%
GOOG240621P00068000 2/21/2024 2:30 PM 68 0.04 0.00 0.05 0.00 0.00% 10 2,754 321.88%
GOOG240621P00069000 3/26/2024 3:39 PM 69 0.06 0.00 2.13 0.00 0.00% 1 787 526.17%
GOOG240621P00070000 4/26/2024 7:25 PM 70 0.02 0.00 0.43 0.00 0.00% 2 5,391 399.22%
GOOG240621P00071000 1/30/2024 7:48 PM 71 0.07 0.03 0.07 0.00 0.00% 13 2,220 329.69%
GOOG240621P00072000 5/23/2024 7:34 PM 72 0.01 0.00 0.01 0.00 0.00% 3 1,949 262.50%
GOOG240621P00072500 5/16/2024 5:00 PM 72.5 0.01 0.00 0.03 0.00 0.00% 3 1,531 287.50%
GOOG240621P00073000 1/30/2024 7:48 PM 73 0.08 0.03 0.07 0.00 0.00% 1 2,546 320.31%
GOOG240621P00074000 5/6/2024 4:47 PM 74 0.01 0.00 0.06 0.00 0.00% 6 3,008 300.00%
GOOG240621P00075000 6/4/2024 7:10 PM 75 0.01 0.00 0.01 0.00 0.00% 1 8,365 250.00%
GOOG240621P00076000 5/6/2024 7:14 PM 76 0.02 0.00 0.06 0.00 0.00% 3 3,852 290.63%
GOOG240621P00077000 11/2/2023 5:48 PM 77 0.53 0.00 0.36 0.00 0.00% 2 2,030 352.34%
GOOG240621P00077500 5/14/2024 3:28 PM 77.5 0.01 0.00 0.01 0.00 0.00% 33 2,508 243.75%
GOOG240621P00078000 5/14/2024 3:28 PM 78 0.01 0.00 0.01 0.00 0.00% 66 1,267 243.75%
GOOG240621P00079000 5/23/2024 7:33 PM 79 0.01 0.00 0.01 0.00 0.00% 2 1,207 237.50%
GOOG240621P00080000 6/3/2024 5:25 PM 80 0.01 0.00 0.01 0.00 0.00% 1 1,762 237.50%
GOOG240621P00081000 5/14/2024 3:28 PM 81 0.01 0.00 0.01 0.00 0.00% 62 564 231.25%
GOOG240621P00082000 5/14/2024 3:28 PM 82 0.01 0.00 0.01 0.00 0.00% 61 3,200 225.00%
GOOG240621P00082500 5/30/2024 4:01 PM 82.5 0.01 0.00 0.01 0.00 0.00% 1 1,746 225.00%
GOOG240621P00083000 5/14/2024 3:28 PM 83 0.01 0.00 0.01 0.00 0.00% 60 1,975 225.00%
GOOG240621P00084000 3/11/2024 5:54 PM 84 0.11 0.01 0.10 0.00 0.00% 1 1,146 275.00%
GOOG240621P00085000 5/20/2024 7:50 PM 85 0.02 0.00 0.01 0.00 0.00% 1 3,686 218.75%
GOOG240621P00086000 2/20/2024 5:45 PM 86 0.12 0.05 0.11 0.00 0.00% 1 695 278.91%
GOOG240621P00087000 5/22/2024 6:48 PM 87 0.02 0.00 0.01 0.00 0.00% 40 388 212.50%
GOOG240621P00087500 3/12/2024 4:43 PM 87.5 0.12 0.03 0.09 0.00 0.00% 1 911 264.06%
GOOG240621P00088000 5/7/2024 2:00 PM 88 0.02 0.00 0.03 0.00 0.00% 1 358 228.13%
GOOG240621P00089000 5/10/2024 2:15 PM 89 0.03 0.00 0.07 0.00 0.00% 4 330 243.75%
GOOG240621P00090000 6/10/2024 2:53 PM 90 0.02 0.00 0.01 0.00 0.00% 1 4,272 200.00%
GOOG240621P00091000 5/13/2024 4:39 PM 91 0.04 0.00 0.07 0.00 0.00% 1 253 235.94%
GOOG240621P00092000 4/4/2024 7:42 PM 92 0.10 0.01 0.06 0.00 0.00% 11 1,137 232.81%
GOOG240621P00092500 5/17/2024 7:27 PM 92.5 0.01 0.00 0.07 0.00 0.00% 1 735 231.25%
GOOG240621P00093000 4/15/2024 5:31 PM 93 0.10 0.00 0.04 0.00 0.00% 1 716 215.63%
GOOG240621P00094000 4/8/2024 6:28 PM 94 0.09 0.00 0.04 0.00 0.00% 11 1,550 212.50%
GOOG240621P00095000 6/10/2024 3:11 PM 95 0.01 0.00 0.01 0.00 0.00% 1 15,701 187.50%
GOOG240621P00096000 6/10/2024 6:38 PM 96 0.02 0.00 0.01 0.00 0.00% 20 631 181.25%
GOOG240621P00097000 5/22/2024 7:06 PM 97 0.01 0.00 0.01 0.00 0.00% 5 1,635 181.25%
GOOG240621P00097500 5/13/2024 6:15 PM 97.5 0.05 0.00 0.03 0.00 0.00% 1 977 196.88%
GOOG240621P00098000 6/17/2024 5:54 PM 98 0.01 0.00 0.01 0.00 0.00% 1 1,414 175.00%
GOOG240621P00099000 5/15/2024 1:30 PM 99 0.05 0.00 0.03 0.00 0.00% 1 1,676 190.63%
GOOG240621P00100000 6/10/2024 3:24 PM 100 0.01 0.00 0.01 0.00 0.00% 20 4,294 168.75%
GOOG240621P00102500 5/22/2024 6:51 PM 102.5 0.01 0.00 0.01 0.00 0.00% 40 3,262 162.50%
GOOG240621P00105000 5/30/2024 7:27 PM 105 0.01 0.00 0.01 0.00 0.00% 8 2,730 156.25%
GOOG240621P00107500 5/13/2024 4:39 PM 107.5 0.06 0.00 0.05 0.00 0.00% 1 4,534 175.00%
GOOG240621P00110000 6/14/2024 1:30 PM 110 0.04 0.00 0.01 0.00 0.00% 2 11,163 143.75%
GOOG240621P00112500 6/18/2024 1:44 PM 112.5 0.01 0.00 0.01 0.00 0.00% 14 5,086 137.50%
GOOG240621P00115000 6/13/2024 1:45 PM 115 0.02 0.00 0.01 0.00 0.00% 250 4,875 131.25%
GOOG240621P00117500 6/12/2024 6:03 PM 117.5 0.02 0.00 0.01 0.00 0.00% 1 2,420 125.00%
GOOG240621P00120000 6/13/2024 7:38 PM 120 0.02 0.00 0.01 0.00 0.00% 212 5,315 118.75%
GOOG240621P00122500 6/17/2024 5:54 PM 122.5 0.01 0.00 0.01 0.00 0.00% 1 2,642 112.50%
GOOG240621P00125000 6/17/2024 1:55 PM 125 0.01 0.00 0.01 0.00 0.00% 1 9,878 106.25%
GOOG240621P00127500 6/3/2024 6:14 PM 127.5 0.05 0.00 0.02 0.00 0.00% 1 2,539 107.81%
GOOG240621P00130000 6/14/2024 3:03 PM 130 0.01 0.00 0.01 0.00 0.00% 52 8,232 96.88%
GOOG240621P00132500 6/13/2024 3:26 PM 132.5 0.01 0.00 0.02 0.00 0.00% 82 10,661 96.88%
GOOG240621P00135000 6/17/2024 3:11 PM 135 0.01 0.00 0.01 0.00 0.00% 1 3,859 84.38%
GOOG240621P00137500 6/17/2024 1:59 PM 137.5 0.01 0.00 0.01 0.00 0.00% 2 2,183 79.69%
GOOG240621P00140000 6/17/2024 7:15 PM 140 0.01 0.00 0.01 0.00 0.00% 11 4,750 75.00%
GOOG240621P00142500 6/17/2024 3:03 PM 142.5 0.01 0.00 0.01 0.00 0.00% 206 3,894 68.75%
GOOG240621P00145000 6/17/2024 3:08 PM 145 0.01 0.00 0.01 0.00 0.00% 100 8,922 64.06%
GOOG240621P00147500 6/17/2024 4:29 PM 147.5 0.01 0.00 0.02 0.00 0.00% 50 1,713 62.50%
GOOG240621P00150000 6/18/2024 1:37 PM 150 0.01 0.00 0.01 -0.01 -50.00% 6 5,414 53.13%
GOOG240621P00152500 6/18/2024 4:25 PM 152.5 0.01 0.00 0.02 -0.01 -50.00% 52 2,113 52.34%
GOOG240621P00155000 6/18/2024 3:54 PM 155 0.01 0.01 0.03 0.00 0.00% 12 7,754 50.78%
GOOG240621P00157500 6/18/2024 2:29 PM 157.5 0.02 0.01 0.03 0.00 0.00% 37 3,787 47.66%
GOOG240621P00160000 6/18/2024 4:04 PM 160 0.03 0.02 0.03 0.01 50.00% 52 3,525 41.80%
GOOG240621P00162500 6/18/2024 3:31 PM 162.5 0.02 0.02 0.03 -0.01 -33.33% 225 987 35.94%
GOOG240621P00165000 6/18/2024 4:41 PM 165 0.02 0.02 0.03 0.00 0.00% 36 5,245 30.08%
GOOG240621P00167500 6/18/2024 4:47 PM 167.5 0.04 0.04 0.05 0.00 0.00% 196 2,552 26.37%
GOOG240621P00170000 6/18/2024 4:47 PM 170 0.08 0.07 0.10 0.01 14.29% 541 5,557 22.95%
GOOG240621P00172500 6/18/2024 4:56 PM 172.5 0.24 0.23 0.25 0.11 84.62% 1,263 2,486 20.26%
GOOG240621P00175000 6/18/2024 4:55 PM 175 0.73 0.72 0.75 0.38 108.57% 2,711 10,656 19.17%
GOOG240621P00177500 6/18/2024 4:55 PM 177.5 1.85 1.83 1.89 0.92 98.92% 2,560 3,075 18.85%
GOOG240621P00180000 6/18/2024 4:38 PM 180 4.00 3.60 3.90 1.92 92.31% 105 2,800 22.56%
GOOG240621P00182500 6/18/2024 1:37 PM 182.5 5.04 5.70 6.15 1.19 30.91% 2 440 25.44%
GOOG240621P00185000 6/18/2024 3:47 PM 185 8.00 8.35 8.60 1.80 29.03% 23 224 30.96%
GOOG240621P00187500 6/18/2024 3:41 PM 187.5 10.50 10.90 11.10 0.15 1.45% 14 1 37.60%
GOOG240621P00190000 6/14/2024 7:23 PM 190 11.90 12.90 13.80 0.00 0.00% 29 18 51.56%
GOOG240621P00192500 6/5/2024 3:43 PM 192.5 16.50 15.20 16.15 0.00 0.00% 20 0 52.34%
GOOG240621P00195000 5/24/2024 2:47 PM 195 18.55 18.40 19.60 0.00 0.00% 2 0 71.48%
GOOG240621P00197500 6/3/2024 7:54 PM 197.5 23.85 20.60 21.30 0.00 0.00% 1 0 70.90%
GOOG240621P00200000 5/30/2024 1:57 PM 200 24.10 22.55 23.95 0.00 0.00% 2 0 82.72%
GOOG240621P00202500 6/6/2024 3:31 PM 202.5 25.16 24.20 28.15 0.00 0.00% - 0 76.76%
GOOG240621P00205000 5/16/2024 5:35 PM 205 29.80 24.60 28.90 0.00 0.00% 2 0 92.82%
GOOG240621P00210000 1/10/2024 7:34 PM 210 65.84 58.10 61.55 0.00 0.00% 1 0 515.04%
GOOG240621P00215000 5/6/2024 6:09 PM 215 46.02 36.00 40.50 0.00 0.00% - 0 164.26%
GOOG240621P00230000 4/26/2024 3:28 PM 230 56.41 51.30 55.65 0.00 0.00% 6 0 108.20%
GOOG240621P00245000 6/14/2024 3:36 PM 245 66.52 66.70 70.70 0.00 0.00% - - 157.42%
GOOG240621P01160000 6/27/2022 4:07 PM 1160 31.20 0.00 0.00 0.00 0.00% - 1 0.00%
GOOG240621P01250000 6/22/2022 2:37 PM 1250 47.00 0.00 0.00 0.00 0.00% - 1 0.00%
GOOG240621P01280000 6/29/2022 7:04 PM 1280 53.60 0.00 0.00 0.00 0.00% - 0 0.00%
GOOG240621P01300000 6/30/2022 6:29 PM 1300 59.00 0.00 0.00 0.00 0.00% - 0 0.00%
GOOG240621P01360000 7/13/2022 2:06 PM 1360 65.50 0.00 0.00 0.00 0.00% 1 1 0.00%
GOOG240621P01400000 7/6/2022 7:40 PM 1400 67.50 0.00 0.00 0.00 0.00% 1 0 0.00%
GOOG240621P01440000 7/8/2022 3:23 PM 1440 66.70 0.00 0.00 0.00 0.00% 1 1 0.00%
GOOG240621P01500000 6/29/2022 7:04 PM 1500 91.50 0.00 0.00 0.00 0.00% - 0 0.00%
GOOG240621P01550000 7/15/2022 2:43 PM 1550 97.80 0.00 0.00 0.00 0.00% 1 2 0.00%
GOOG240621P01640000 7/15/2022 2:39 PM 1640 117.40 0.00 0.00 0.00 0.00% 1 2 0.00%
GOOG240621P01660000 7/1/2022 2:21 PM 1660 141.05 0.00 0.00 0.00 0.00% 1 1 0.00%
GOOG240621P01700000 6/22/2022 2:17 PM 1700 129.50 0.00 0.00 0.00 0.00% - 1 0.00%
GOOG240621P01740000 7/13/2022 3:02 PM 1740 143.28 0.00 0.00 0.00 0.00% 2 2 0.00%
GOOG240621P01750000 7/13/2022 3:02 PM 1750 145.89 0.00 0.00 0.00 0.00% 2 2 0.00%
GOOG240621P01950000 6/27/2022 7:03 PM 1950 190.00 0.00 0.00 0.00 0.00% - 1 0.00%
GOOG240621P02000000 7/15/2022 3:18 PM 2000 224.90 0.00 0.00 0.00 0.00% 1 5 0.00%
GOOG240621P02100000 7/14/2022 2:02 PM 2100 289.50 0.00 0.00 0.00 0.00% 1 6 0.00%
GOOG240621P02300000 7/15/2022 7:01 PM 2300 362.05 0.00 0.00 0.00 0.00% 1 2 0.00%
GOOG240621P02350000 6/24/2022 6:47 PM 2350 338.50 0.00 0.00 0.00 0.00% 1 1 0.00%
GOOG240621P02400000 7/11/2022 1:34 PM 2400 370.00 0.00 0.00 0.00 0.00% 1 3 0.00%
GOOG240621P02500000 7/14/2022 2:02 PM 2500 500.50 0.00 0.00 0.00 0.00% 1 8 0.00%
GOOG240621P02650000 6/21/2022 1:32 PM 2650 595.76 0.00 0.00 0.00 0.00% - 2 0.00%
GOOG240621P02700000 6/24/2022 3:45 PM 2700 547.00 0.00 0.00 0.00 0.00% 1 1 0.00%
GOOG240621P03050000 7/8/2022 3:47 PM 3050 755.00 0.00 0.00 0.00 0.00% 3 4 0.00%

Related Tickers

META Meta Platforms, Inc.
497.20
-1.86%
 
RDDT Reddit, Inc.
59.90
-0.75%
 
DJT Trump Media & Technology Group Corp.
30.86
-11.12%
 
SPOT Spotify Technology S.A.
308.30
-0.94%
 
BIDU Baidu, Inc.
91.26
-0.16%
 
SNAP Snap Inc.
15.74
-0.63%
 
PINS Pinterest, Inc.
44.37
+1.23%
 
Z Zillow Group, Inc.
48.53
+3.67%
 
TWLO Twilio Inc.
52.81
-1.35%
 
TCEHY Tencent Holdings Limited
48.72
-0.41%