NasdaqGS - Nasdaq Real Time Price USD

Alphabet Inc. (GOOG)

Compare
178.22 -0.56 (-0.31%)
As of 10:38 AM 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 45 131.13 131.20 135.05 0.00 0.00% 3 3 837.89%
GOOG240621C00050000 5/28/2024 2:36 PM 50 127.60 126.20 130.10 0.00 0.00% 5 29 781.25%
GOOG240621C00055000 4/23/2024 7:23 PM 55 105.20 0.00 0.00 0.00 0.00% 1 0 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 73.30 77.85 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 60 115.75 116.20 120.05 0.00 0.00% 10 39 672.27%
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 62.50 67.50 0.00 0.00% 1 425 0.00%
GOOG240621C00062500 6/17/2024 5:13 PM 62.5 115.49 113.70 117.50 0.00 0.00% 2 2 645.12%
GOOG240621C00063000 6/17/2024 5:13 PM 63 115.02 113.20 116.90 0.00 0.00% 2 3 632.62%
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 65 114.23 111.20 115.05 0.00 0.00% 4 33 626.95%
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 63.45 66.45 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 70 109.27 106.20 110.00 0.00 0.00% 6 23 581.64%
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 60.00 65.00 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 64.50 68.70 0.00 0.00% 1 256 0.00%
GOOG240621C00075000 6/17/2024 7:49 PM 75 104.00 101.20 105.00 0.00 0.00% 2 27 543.26%
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 96.20 99.95 0.00 0.00% 1 304 504.20%
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 94.25 98.10 0.00 0.00% 1 0 500.00%
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% 1 204 420.51%
GOOG240621C00084000 5/24/2024 5:19 PM 84 93.24 92.20 96.00 0.00 0.00% 1 4 480.37%
GOOG240621C00085000 5/24/2024 6:03 PM 85 92.23 91.20 94.90 0.00 0.00% 1 305 467.68%
GOOG240621C00086000 6/17/2024 3:02 PM 86 91.24 90.20 94.00 0.00 0.00% 2 400 467.38%
GOOG240621C00087000 6/17/2024 5:50 PM 87 92.39 89.20 93.00 0.00 0.00% 3 172 460.94%
GOOG240621C00087500 7/10/2023 2:46 PM 87.5 37.43 47.50 52.05 0.00 0.00% 2 246 0.00%
GOOG240621C00088000 6/17/2024 6:15 PM 88 91.10 88.20 92.00 0.00 0.00% 1 241 454.59%
GOOG240621C00089000 6/6/2024 3:07 PM 89 88.92 87.20 91.05 0.00 0.00% 1 94 451.27%
GOOG240621C00090000 6/17/2024 7:30 PM 90 89.32 86.25 90.00 0.00 0.00% 9 10,197 442.19%
GOOG240621C00091000 5/24/2024 4:11 PM 91 86.03 85.20 88.95 0.00 0.00% 8 378 433.20%
GOOG240621C00092000 5/15/2024 6:31 PM 92 82.05 85.20 87.80 0.00 0.00% 1 500 304.30%
GOOG240621C00092500 5/15/2024 6:22 PM 92.5 80.90 84.70 87.30 0.00 0.00% 2 349 302.15%
GOOG240621C00093000 5/24/2024 4:38 PM 93 83.85 83.20 86.45 0.00 0.00% 1 11,305 390.43%
GOOG240621C00094000 6/17/2024 6:36 PM 94 85.30 82.20 86.00 0.00 0.00% 1 286 418.07%
GOOG240621C00095000 6/14/2024 7:51 PM 95 83.14 81.20 85.10 0.00 0.00% 1 8,989 417.58%
GOOG240621C00096000 5/24/2024 5:09 PM 96 81.18 80.20 83.75 0.00 0.00% 5 483 392.38%
GOOG240621C00097000 6/17/2024 6:46 PM 97 81.95 79.20 83.00 0.00 0.00% 1 845 400.68%
GOOG240621C00097500 5/24/2024 4:38 PM 97.5 79.36 78.70 82.55 0.00 0.00% 1 222 400.39%
GOOG240621C00098000 5/29/2024 6:13 PM 98 80.16 78.20 81.45 0.00 0.00% 6 734 363.28%
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 76.25 79.50 0.00 0.00% 5 3,371 355.86%
GOOG240621C00102500 6/14/2024 6:50 PM 102.5 75.50 73.90 77.55 0.00 0.00% 10 675 168.75%
GOOG240621C00105000 6/13/2024 6:29 PM 105 73.29 71.30 75.05 0.00 0.00% 4 4,350 358.98%
GOOG240621C00107500 6/17/2024 1:44 PM 107.5 69.48 68.80 72.50 0.00 0.00% 5 1,139 343.46%
GOOG240621C00110000 6/17/2024 5:32 PM 110 69.30 66.50 70.05 0.00 0.00% 1 2,060 184.38%
GOOG240621C00112500 6/6/2024 4:53 PM 112.5 65.30 63.75 67.10 0.00 0.00% 2 1,337 299.02%
GOOG240621C00115000 6/17/2024 7:31 PM 115 62.05 61.25 64.65 -2.30 -3.57% 1 1,701 289.65%
GOOG240621C00117500 6/14/2024 6:17 PM 117.5 60.31 58.75 61.85 0.00 0.00% 4 750 263.18%
GOOG240621C00120000 6/17/2024 7:47 PM 120 61.15 56.75 60.05 0.00 0.00% 23 4,453 180.27%
GOOG240621C00122500 6/14/2024 7:53 PM 122.5 55.73 54.00 57.00 0.00 0.00% 2 2,391 248.54%
GOOG240621C00125000 6/17/2024 6:55 PM 125 54.32 51.30 54.50 0.00 0.00% 2 4,729 237.70%
GOOG240621C00127500 6/6/2024 7:26 PM 127.5 51.09 49.10 51.95 0.00 0.00% 2 4,972 224.81%
GOOG240621C00130000 6/17/2024 7:59 PM 130 47.95 47.70 48.40 -1.13 -2.30% 10 7,810 147.85%
GOOG240621C00132500 6/14/2024 2:49 PM 132.5 45.75 43.95 47.50 0.00 0.00% 1 3,742 93.75%
GOOG240621C00135000 6/17/2024 7:18 PM 135 44.44 41.70 44.65 0.00 0.00% 26 5,731 201.42%
GOOG240621C00137500 6/18/2024 1:30 PM 137.5 41.28 38.80 42.15 -0.87 -2.06% 2 1,607 191.06%
GOOG240621C00140000 6/18/2024 1:37 PM 140 37.55 36.40 39.45 -2.20 -5.53% 12 6,405 173.73%
GOOG240621C00142500 6/17/2024 3:10 PM 142.5 35.05 34.65 37.50 0.00 0.00% 16 7,779 123.83%
GOOG240621C00145000 6/18/2024 1:34 PM 145 32.87 32.75 34.00 -1.13 -3.32% 2 15,881 100.00%
GOOG240621C00147500 6/17/2024 4:05 PM 147.5 30.48 28.90 32.55 0.17 0.56% 2 6,190 60.94%
GOOG240621C00150000 6/18/2024 2:11 PM 150 28.11 27.45 28.85 -1.16 -3.96% 9 12,174 113.28%
GOOG240621C00152500 6/17/2024 7:32 PM 152.5 27.00 24.25 26.75 0.00 0.00% 13 3,780 118.85%
GOOG240621C00155000 6/18/2024 2:15 PM 155 23.24 22.90 23.10 -0.71 -2.96% 12 10,133 0.00%
GOOG240621C00157500 6/18/2024 1:34 PM 157.5 20.62 20.45 20.75 -1.38 -6.27% 22 7,284 50.78%
GOOG240621C00160000 6/18/2024 2:10 PM 160 18.15 17.40 18.75 -0.75 -3.97% 15 11,861 75.54%
GOOG240621C00162500 6/18/2024 2:11 PM 162.5 15.90 15.05 16.55 -0.85 -5.07% 1 3,937 76.22%
GOOG240621C00165000 6/18/2024 2:10 PM 165 13.10 12.85 13.15 -1.03 -7.29% 14 9,299 0.00%
GOOG240621C00167500 6/17/2024 7:54 PM 167.5 10.19 10.35 10.70 -1.48 -12.68% 2 173 0.00%
GOOG240621C00170000 6/18/2024 2:09 PM 170 8.00 7.80 8.30 -1.15 -12.57% 13 6,842 25.98%
GOOG240621C00172500 6/18/2024 2:20 PM 172.5 5.70 5.50 5.75 -1.10 -16.18% 9 526 16.02%
GOOG240621C00175000 6/18/2024 2:18 PM 175 3.50 3.30 3.50 -0.78 -18.22% 355 14,484 17.68%
GOOG240621C00177500 6/18/2024 2:22 PM 177.5 1.61 1.63 1.66 -0.74 -31.49% 2,242 4,050 17.07%
GOOG240621C00180000 6/18/2024 2:22 PM 180 0.55 0.57 0.59 -0.52 -47.71% 3,197 30,470 17.24%
GOOG240621C00182500 6/18/2024 2:21 PM 182.5 0.17 0.16 0.18 -0.19 -52.78% 1,233 5,373 18.31%
GOOG240621C00185000 6/18/2024 2:17 PM 185 0.07 0.05 0.06 -0.05 -41.67% 2,621 27,123 20.22%
GOOG240621C00187500 6/18/2024 1:56 PM 187.5 0.03 0.02 0.03 -0.02 -50.00% 55 1,672 23.24%
GOOG240621C00190000 6/18/2024 2:13 PM 190 0.02 0.01 0.02 0.00 0.00% 14 11,696 26.95%
GOOG240621C00192500 6/18/2024 1:58 PM 192.5 0.01 0.01 0.02 -0.01 -50.00% 21 609 31.64%
GOOG240621C00195000 6/18/2024 2:17 PM 195 0.02 0.00 0.02 0.01 100.00% 45 13,176 35.94%
GOOG240621C00197500 6/17/2024 5:59 PM 197.5 0.02 0.00 0.02 0.00 0.00% 101 807 40.63%
GOOG240621C00200000 6/18/2024 1:35 PM 200 0.01 0.00 0.01 0.00 0.00% 2 12,132 41.41%
GOOG240621C00202500 6/17/2024 3:22 PM 202.5 0.02 0.00 0.01 0.00 0.00% 12 154 45.31%
GOOG240621C00205000 6/17/2024 5:59 PM 205 0.01 0.00 0.01 0.00 0.00% 45 1,574 49.22%
GOOG240621C00210000 6/17/2024 6:24 PM 210 0.01 0.00 0.01 0.00 0.00% 5 638 53.13%
GOOG240621C00215000 6/17/2024 1:49 PM 215 0.01 0.00 0.01 0.00 0.00% 80 189 59.38%
GOOG240621C00220000 6/17/2024 1:47 PM 220 0.01 0.00 0.01 0.00 0.00% 20 233 65.63%
GOOG240621C00225000 6/12/2024 3:34 PM 225 0.01 0.00 0.01 0.00 0.00% 1 523 71.88%
GOOG240621C00230000 6/3/2024 4:21 PM 230 0.01 0.00 0.01 0.00 0.00% 124 91 78.13%
GOOG240621C00240000 5/28/2024 3:26 PM 240 0.01 0.00 0.01 0.00 0.00% 5 10 90.63%
GOOG240621C00250000 5/15/2024 4:57 PM 250 0.01 0.00 0.03 0.00 0.00% 1 6 112.50%
GOOG240621C00260000 5/14/2024 5:52 PM 260 0.02 0.00 0.02 0.00 0.00% 3 4 120.31%
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 1,052.50 1,071.00 0.00 0.00% 6 0 0.00%
GOOG240621C01400000 6/17/2022 4:11 PM 1400 922.00 1,014.00 1,032.00 0.00 0.00% 4 0 0.00%
GOOG240621C01450000 6/17/2022 5:52 PM 1450 917.10 975.50 993.50 0.00 0.00% 6 0 0.00%
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 817.00 900.60 919.00 0.00 0.00% 4 2 0.00%
GOOG240621C01600000 6/17/2022 4:14 PM 1600 784.00 864.00 882.50 0.00 0.00% 4 0 0.00%
GOOG240621C01650000 6/17/2022 4:13 PM 1650 741.88 828.50 847.00 0.00 0.00% 2 0 0.00%
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 685.23 759.50 778.00 0.00 0.00% 4 0 0.00%
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 623.28 693.50 712.00 0.00 0.00% 2 0 0.00%
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 566.05 631.00 649.50 0.00 0.00% 5 1 0.00%
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 7,157 400.00%
GOOG240621P00050000 5/23/2024 1:30 PM 50 0.02 0.00 0.01 0.00 0.00% 2 4,105 375.00%
GOOG240621P00055000 6/13/2024 2:51 PM 55 0.02 0.00 0.01 0.00 0.00% 1 1,413 343.75%
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 1,024 393.75%
GOOG240621P00058000 2/9/2024 6:30 PM 58 0.01 0.00 0.08 0.00 0.00% 2 3,915 393.75%
GOOG240621P00059000 1/31/2024 6:15 PM 59 0.04 0.00 0.08 0.00 0.00% 1 922 387.50%
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 1,589 353.13%
GOOG240621P00062000 4/23/2024 4:34 PM 62 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GOOG240621P00062500 4/23/2024 4:40 PM 62.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GOOG240621P00063000 2/16/2024 3:34 PM 63 0.02 0.01 0.05 0.00 0.00% 1 3,128 356.25%
GOOG240621P00064000 3/7/2024 4:15 PM 64 0.02 0.00 0.08 0.00 0.00% 10 1,686 360.94%
GOOG240621P00065000 5/22/2024 2:56 PM 65 0.01 0.00 0.01 0.00 0.00% 50 3,153 300.00%
GOOG240621P00066000 1/5/2024 6:56 PM 66 0.10 0.00 0.65 0.00 0.00% 1 2,758 451.95%
GOOG240621P00067000 3/19/2024 3:30 PM 67 0.03 0.00 0.06 0.00 0.00% 2,000 4,881 334.38%
GOOG240621P00067500 2/26/2024 6:32 PM 67.5 0.05 0.00 0.06 0.00 0.00% 1 2,607 332.81%
GOOG240621P00068000 2/21/2024 2:30 PM 68 0.04 0.00 0.05 0.00 0.00% 10 2,754 325.00%
GOOG240621P00069000 3/26/2024 3:39 PM 69 0.06 0.00 2.13 0.00 0.00% 1 787 529.88%
GOOG240621P00070000 4/26/2024 7:25 PM 70 0.02 0.00 0.43 0.00 0.00% 2 5,391 402.34%
GOOG240621P00071000 1/30/2024 7:48 PM 71 0.07 0.03 0.07 0.00 0.00% 13 2,220 332.81%
GOOG240621P00072000 5/23/2024 7:34 PM 72 0.01 0.00 0.01 0.00 0.00% 3 1,949 268.75%
GOOG240621P00072500 5/16/2024 5:00 PM 72.5 0.01 0.00 0.03 0.00 0.00% 3 1,531 290.63%
GOOG240621P00073000 1/30/2024 7:48 PM 73 0.08 0.03 0.07 0.00 0.00% 1 2,546 323.44%
GOOG240621P00074000 5/6/2024 4:47 PM 74 0.01 0.00 0.06 0.00 0.00% 6 3,008 303.13%
GOOG240621P00075000 6/4/2024 7:10 PM 75 0.01 0.00 0.01 0.00 0.00% 1 8,365 256.25%
GOOG240621P00076000 5/6/2024 7:14 PM 76 0.02 0.00 0.06 0.00 0.00% 3 3,852 293.75%
GOOG240621P00077000 11/2/2023 5:48 PM 77 0.53 0.00 0.36 0.00 0.00% 2 2,030 355.47%
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 3,200 231.25%
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 1,146 278.13%
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% 1 695 282.03%
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% 1 911 267.19%
GOOG240621P00088000 5/7/2024 2:00 PM 88 0.02 0.00 0.01 0.00 0.00% 1 358 212.50%
GOOG240621P00089000 5/10/2024 2:15 PM 89 0.03 0.00 0.07 0.00 0.00% 4 330 246.88%
GOOG240621P00090000 6/10/2024 2:53 PM 90 0.02 0.00 0.01 0.00 0.00% 1 4,272 206.25%
GOOG240621P00091000 5/13/2024 4:39 PM 91 0.04 0.00 0.07 0.00 0.00% 1 253 239.06%
GOOG240621P00092000 4/4/2024 7:42 PM 92 0.10 0.01 0.06 0.00 0.00% 11 1,137 235.94%
GOOG240621P00092500 5/17/2024 7:27 PM 92.5 0.01 0.00 0.07 0.00 0.00% 1 735 233.59%
GOOG240621P00093000 4/15/2024 5:31 PM 93 0.10 0.00 0.04 0.00 0.00% 1 716 218.75%
GOOG240621P00094000 4/8/2024 6:28 PM 94 0.09 0.00 0.04 0.00 0.00% 11 1,550 215.63%
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% 20 631 187.50%
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 0.02 0.00 0.00% 1 977 190.63%
GOOG240621P00098000 6/17/2024 5:54 PM 98 0.01 0.00 0.01 0.00 0.00% 1 1,414 181.25%
GOOG240621P00099000 5/15/2024 1:30 PM 99 0.05 0.00 0.03 0.00 0.00% 1 1,676 193.75%
GOOG240621P00100000 6/10/2024 3:24 PM 100 0.01 0.00 0.01 0.00 0.00% 20 4,294 175.00%
GOOG240621P00102500 5/22/2024 6:51 PM 102.5 0.01 0.00 0.01 0.00 0.00% 40 3,262 168.75%
GOOG240621P00105000 5/30/2024 7:27 PM 105 0.01 0.00 0.01 0.00 0.00% 8 2,730 162.50%
GOOG240621P00107500 5/13/2024 4:39 PM 107.5 0.06 0.00 0.05 0.00 0.00% 1 4,534 176.56%
GOOG240621P00110000 6/14/2024 1:30 PM 110 0.04 0.00 0.01 0.00 0.00% 2 11,163 146.88%
GOOG240621P00112500 6/18/2024 1:44 PM 112.5 0.01 0.00 0.01 0.00 0.00% 14 5,086 140.63%
GOOG240621P00115000 6/13/2024 1:45 PM 115 0.02 0.00 0.01 0.00 0.00% 250 4,875 134.38%
GOOG240621P00117500 6/12/2024 6:03 PM 117.5 0.02 0.00 0.01 0.00 0.00% 1 2,420 128.13%
GOOG240621P00120000 6/13/2024 7:38 PM 120 0.02 0.00 0.01 0.00 0.00% 212 5,315 121.88%
GOOG240621P00122500 6/17/2024 5:54 PM 122.5 0.01 0.00 0.01 0.00 0.00% 1 2,642 115.63%
GOOG240621P00125000 6/17/2024 1:55 PM 125 0.01 0.00 0.01 0.00 0.00% 1 9,878 109.38%
GOOG240621P00127500 6/3/2024 6:14 PM 127.5 0.05 0.00 0.01 0.00 0.00% 1 2,539 103.13%
GOOG240621P00130000 6/14/2024 3:03 PM 130 0.01 0.00 0.01 0.00 0.00% 52 8,232 98.44%
GOOG240621P00132500 6/13/2024 3:26 PM 132.5 0.01 0.00 0.01 0.00 0.00% 82 10,661 93.75%
GOOG240621P00135000 6/17/2024 3:11 PM 135 0.01 0.00 0.01 0.00 0.00% 1 3,859 87.50%
GOOG240621P00137500 6/17/2024 1:59 PM 137.5 0.01 0.00 0.01 0.00 0.00% 2 2,183 81.25%
GOOG240621P00140000 6/17/2024 7:15 PM 140 0.01 0.00 0.01 0.00 0.00% 11 4,750 78.13%
GOOG240621P00142500 6/17/2024 3:03 PM 142.5 0.01 0.00 0.01 0.00 0.00% 206 3,894 71.88%
GOOG240621P00145000 6/17/2024 3:08 PM 145 0.01 0.00 0.01 0.00 0.00% 100 8,922 65.63%
GOOG240621P00147500 6/17/2024 4:29 PM 147.5 0.01 0.00 0.02 0.00 0.00% 50 1,713 65.63%
GOOG240621P00150000 6/18/2024 1:37 PM 150 0.01 0.00 0.01 -0.01 -50.00% 6 5,414 56.25%
GOOG240621P00152500 6/17/2024 4:48 PM 152.5 0.02 0.01 0.02 0.00 0.00% 110 2,113 57.81%
GOOG240621P00155000 6/17/2024 6:15 PM 155 0.01 0.01 0.02 0.00 0.00% 5 7,754 52.34%
GOOG240621P00157500 6/17/2024 6:07 PM 157.5 0.02 0.01 0.02 0.00 0.00% 20 3,787 48.44%
GOOG240621P00160000 6/18/2024 2:12 PM 160 0.02 0.02 0.03 0.00 0.00% 21 3,525 44.92%
GOOG240621P00162500 6/18/2024 1:39 PM 162.5 0.02 0.01 0.03 -0.01 -33.33% 215 987 39.26%
GOOG240621P00165000 6/18/2024 2:12 PM 165 0.02 0.02 0.03 0.00 0.00% 3 5,245 33.59%
GOOG240621P00167500 6/18/2024 2:12 PM 167.5 0.03 0.03 0.04 -0.01 -20.00% 130 2,552 29.10%
GOOG240621P00170000 6/18/2024 2:20 PM 170 0.06 0.05 0.07 -0.01 -14.29% 115 5,557 25.39%
GOOG240621P00172500 6/18/2024 2:19 PM 172.5 0.14 0.12 0.14 0.01 8.33% 262 2,486 21.88%
GOOG240621P00175000 6/18/2024 2:22 PM 175 0.42 0.40 0.42 0.07 20.59% 1,067 10,656 20.56%
GOOG240621P00177500 6/18/2024 2:21 PM 177.5 1.14 1.12 1.16 0.21 22.58% 1,490 3,075 20.09%
GOOG240621P00180000 6/18/2024 2:10 PM 180 2.62 2.53 2.74 0.54 25.96% 64 2,800 22.78%
GOOG240621P00182500 6/18/2024 1:37 PM 182.5 5.04 4.65 4.90 1.19 30.91% 2 440 27.93%
GOOG240621P00185000 6/18/2024 1:53 PM 185 7.70 6.75 8.05 1.50 24.19% 13 224 49.02%
GOOG240621P00187500 6/17/2024 2:33 PM 187.5 10.35 9.30 9.85 0.00 0.00% 2 1 43.90%
GOOG240621P00190000 6/14/2024 7:23 PM 190 11.90 11.85 12.55 0.00 0.00% 29 18 56.45%
GOOG240621P00192500 6/5/2024 3:43 PM 192.5 16.50 14.35 15.70 0.00 0.00% 20 0 63.38%
GOOG240621P00195000 5/24/2024 2:47 PM 195 18.55 16.60 18.05 0.00 0.00% 2 0 64.84%
GOOG240621P00197500 6/3/2024 7:54 PM 197.5 23.85 18.50 20.65 0.00 0.00% 1 0 62.01%
GOOG240621P00200000 5/30/2024 1:57 PM 200 24.10 21.60 22.30 0.00 0.00% 2 0 61.04%
GOOG240621P00202500 6/6/2024 3:31 PM 202.5 25.16 24.15 25.10 0.00 0.00% - 0 75.98%
GOOG240621P00205000 5/16/2024 5:35 PM 205 29.80 24.60 28.90 0.00 0.00% 2 0 131.52%
GOOG240621P00210000 1/10/2024 7:34 PM 210 65.84 58.10 61.55 0.00 0.00% 1 0 526.29%
GOOG240621P00215000 5/6/2024 6:09 PM 215 46.02 36.00 40.50 0.00 0.00% - 0 143.02%
GOOG240621P00230000 4/26/2024 3:28 PM 230 56.41 51.30 55.65 0.00 0.00% 6 0 184.42%
GOOG240621P00245000 6/14/2024 3:36 PM 245 66.52 64.90 68.85 0.00 0.00% - - 130.47%
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.
504.01
-0.52%
 
RDDT Reddit, Inc.
58.89
-2.42%
 
DJT Trump Media & Technology Group Corp.
33.22
-4.32%
 
SPOT Spotify Technology S.A.
310.22
-0.32%
 
BIDU Baidu, Inc.
90.86
-0.60%
 
SNAP Snap Inc.
15.97
+0.79%
 
PINS Pinterest, Inc.
44.64
+1.85%
 
Z Zillow Group, Inc.
47.84
+2.20%
 
TWLO Twilio Inc.
53.23
-0.57%
 
TCEHY Tencent Holdings Limited
48.54
-0.78%