NasdaqGS - Delayed Quote USD

Alphabet Inc. (GOOG)

Compare
178.78 +0.41 (+0.23%)
At close: 4:00 PM EDT
178.79 +0.01 (+0.01%)
After hours: 6:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOOG240621C00045000 5/31/2024 2:04 PM 45 131.13 131.65 136.30 3.37 2.64% 3 5 514.06%
GOOG240621C00050000 5/28/2024 2:36 PM 50 127.60 126.65 131.50 0.00 0.00% 5 29 503.91%
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 60 115.75 116.65 121.45 0.00 0.00% 10 40 429.69%
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 62.5 115.49 114.15 119.00 46.76 68.03% 2 868 419.92%
GOOG240621C00063000 6/17/2024 5:13 PM 63 115.02 113.65 118.45 39.42 52.14% 2 394 411.72%
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 65 114.23 111.65 116.50 0.00 0.00% 1 34 405.08%
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 70 109.27 106.70 110.00 1.10 1.02% 6 23 481.35%
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 75 104.00 101.70 106.30 2.89 2.86% 2 27 337.50%
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 96.70 101.35 0.00 0.00% 1 304 318.95%
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 94.70 99.45 0.00 0.00% 1 0 318.36%
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% 1 204 317.77%
GOOG240621C00084000 5/24/2024 5:19 PM 84 93.24 92.70 97.50 0.00 0.00% 1 4 313.28%
GOOG240621C00085000 5/24/2024 6:03 PM 85 92.23 91.70 96.50 0.00 0.00% 1 305 308.79%
GOOG240621C00086000 6/17/2024 3:02 PM 86 91.24 90.70 95.50 -0.81 -0.88% 2 400 304.30%
GOOG240621C00087000 6/17/2024 5:50 PM 87 92.39 89.70 94.30 7.64 9.01% 3 174 283.98%
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 88.70 93.50 1.17 1.30% 1 242 295.70%
GOOG240621C00089000 6/6/2024 3:07 PM 89 88.92 87.70 92.50 0.00 0.00% 1 94 291.41%
GOOG240621C00090000 6/17/2024 7:30 PM 90 89.32 86.70 90.90 0.82 0.93% 9 10,197 206.25%
GOOG240621C00091000 5/24/2024 4:11 PM 91 86.03 85.70 90.50 0.00 0.00% 8 378 283.01%
GOOG240621C00092000 5/15/2024 6:31 PM 92 82.05 85.20 87.80 0.00 0.00% 1 500 341.99%
GOOG240621C00092500 5/15/2024 6:22 PM 92.5 80.90 84.70 87.30 0.00 0.00% 1 349 339.65%
GOOG240621C00093000 5/24/2024 4:38 PM 93 83.85 83.70 88.30 0.00 0.00% 1 11,305 259.96%
GOOG240621C00094000 6/17/2024 6:36 PM 94 85.30 82.70 87.50 1.22 1.45% 1 287 270.70%
GOOG240621C00095000 6/14/2024 7:51 PM 95 83.14 81.70 86.50 0.00 0.00% 1 8,989 266.80%
GOOG240621C00096000 5/24/2024 5:09 PM 96 81.18 80.70 84.30 0.00 0.00% 5 483 351.76%
GOOG240621C00097000 6/17/2024 6:46 PM 97 81.95 79.70 84.40 1.59 1.98% 1 845 252.34%
GOOG240621C00097500 5/24/2024 4:38 PM 97.5 79.36 79.20 83.80 0.00 0.00% 1 222 242.97%
GOOG240621C00098000 5/29/2024 6:13 PM 98 80.16 78.70 83.25 0.00 0.00% 6 734 236.91%
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 77.00 80.00 0.85 1.09% 5 3,371 316.21%
GOOG240621C00102500 6/14/2024 6:50 PM 102.5 75.50 74.50 79.00 0.00 0.00% 10 675 253.52%
GOOG240621C00105000 6/13/2024 6:29 PM 105 73.29 71.70 76.45 0.00 0.00% 4 4,350 225.78%
GOOG240621C00107500 6/14/2024 3:30 PM 107.5 69.48 69.20 73.90 -1.72 -2.42% 5 1,144 214.06%
GOOG240621C00110000 6/17/2024 5:32 PM 110 69.30 66.70 71.00 1.13 1.66% 1 2,062 171.09%
GOOG240621C00112500 6/6/2024 4:53 PM 112.5 65.30 64.20 68.50 0.00 0.00% 2 1,337 163.67%
GOOG240621C00115000 6/17/2024 7:31 PM 115 64.35 61.70 65.00 1.53 2.44% 27 1,713 250.98%
GOOG240621C00117500 6/14/2024 6:17 PM 117.5 60.31 59.25 63.85 0.00 0.00% 4 750 180.66%
GOOG240621C00120000 6/17/2024 7:45 PM 120 61.15 57.85 61.50 3.10 5.34% 23 4,468 215.53%
GOOG240621C00122500 6/14/2024 7:53 PM 122.5 55.73 54.60 58.95 0.00 0.00% 2 2,391 183.20%
GOOG240621C00125000 6/17/2024 6:55 PM 125 54.32 51.75 56.05 1.10 2.07% 2 4,730 139.06%
GOOG240621C00127500 6/6/2024 7:26 PM 127.5 51.09 49.70 53.55 0.00 0.00% 2 4,972 156.05%
GOOG240621C00130000 6/17/2024 7:18 PM 130 49.08 46.75 51.40 0.78 1.61% 165 7,860 144.34%
GOOG240621C00132500 6/14/2024 2:49 PM 132.5 45.75 45.70 49.00 0.00 0.00% 1 3,742 177.73%
GOOG240621C00135000 6/17/2024 7:18 PM 135 44.44 41.75 46.00 1.29 2.99% 26 5,752 108.79%
GOOG240621C00137500 6/17/2024 5:54 PM 137.5 42.15 39.25 43.85 1.55 3.82% 12 1,611 120.51%
GOOG240621C00140000 6/17/2024 7:46 PM 140 39.75 36.80 41.05 1.49 3.89% 39 6,438 102.54%
GOOG240621C00142500 6/17/2024 3:10 PM 142.5 35.05 34.25 39.00 0.25 0.72% 16 7,793 111.43%
GOOG240621C00145000 6/17/2024 7:05 PM 145 34.00 31.75 35.95 0.77 2.32% 17 15,897 80.47%
GOOG240621C00147500 6/17/2024 2:50 PM 147.5 30.31 29.25 34.00 0.00 0.00% 8 6,197 97.17%
GOOG240621C00150000 6/17/2024 7:45 PM 150 29.27 28.70 31.50 0.71 2.49% 200 12,338 124.41%
GOOG240621C00152500 6/17/2024 7:32 PM 152.5 27.00 24.30 29.00 0.95 3.65% 13 3,791 84.38%
GOOG240621C00155000 6/17/2024 6:50 PM 155 23.95 23.30 25.00 0.90 3.90% 69 10,172 77.34%
GOOG240621C00157500 6/17/2024 5:40 PM 157.5 22.00 20.25 23.90 1.25 6.02% 5 7,287 84.77%
GOOG240621C00160000 6/17/2024 7:44 PM 160 18.90 18.80 19.45 0.37 2.00% 112 11,921 62.35%
GOOG240621C00162500 6/17/2024 7:41 PM 162.5 16.75 16.25 16.85 0.60 3.72% 10 3,945 52.44%
GOOG240621C00165000 6/17/2024 6:58 PM 165 14.13 13.10 15.25 0.41 2.99% 252 9,414 50.05%
GOOG240621C00167500 6/17/2024 7:54 PM 167.5 11.67 10.40 12.60 0.77 7.06% 25 175 63.01%
GOOG240621C00170000 6/17/2024 7:48 PM 170 9.15 6.95 9.50 0.45 5.17% 445 6,958 42.77%
GOOG240621C00172500 6/17/2024 7:44 PM 172.5 6.80 6.45 6.70 0.90 15.25% 365 568 28.39%
GOOG240621C00175000 6/17/2024 7:58 PM 175 4.28 4.20 4.40 0.07 1.66% 1,783 14,722 23.68%
GOOG240621C00177500 6/17/2024 7:59 PM 177.5 2.35 2.30 2.64 -0.12 -4.86% 6,199 3,138 23.24%
GOOG240621C00180000 6/17/2024 7:59 PM 180 1.07 1.00 1.10 -0.08 -6.96% 12,904 30,693 19.56%
GOOG240621C00182500 6/17/2024 7:59 PM 182.5 0.36 0.34 0.39 -0.18 -33.33% 6,617 4,338 19.09%
GOOG240621C00185000 6/17/2024 7:58 PM 185 0.12 0.10 0.12 -0.10 -45.45% 2,265 26,733 19.43%
GOOG240621C00187500 6/17/2024 7:58 PM 187.5 0.05 0.03 0.05 -0.04 -44.44% 1,988 1,067 21.39%
GOOG240621C00190000 6/17/2024 7:44 PM 190 0.02 0.01 0.02 -0.04 -66.67% 1,033 11,875 23.05%
GOOG240621C00192500 6/17/2024 7:13 PM 192.5 0.02 0.00 0.02 0.00 0.00% 88 606 27.15%
GOOG240621C00195000 6/17/2024 5:59 PM 195 0.01 0.00 0.02 -0.02 -66.67% 123 13,185 31.25%
GOOG240621C00197500 6/17/2024 5:59 PM 197.5 0.02 0.00 0.08 -0.01 -33.33% 101 868 42.58%
GOOG240621C00200000 6/17/2024 7:16 PM 200 0.01 0.00 0.01 -0.01 -50.00% 650 11,821 35.94%
GOOG240621C00202500 6/17/2024 3:22 PM 202.5 0.02 0.00 0.02 0.00 0.00% 12 144 42.97%
GOOG240621C00205000 6/17/2024 5:59 PM 205 0.01 0.00 0.03 0.00 0.00% 45 1,563 48.83%
GOOG240621C00210000 6/17/2024 6:24 PM 210 0.01 0.00 0.07 -0.01 -50.00% 5 636 57.42%
GOOG240621C00215000 6/17/2024 1:49 PM 215 0.01 0.00 0.02 0.00 0.00% 80 109 56.25%
GOOG240621C00220000 6/17/2024 1:47 PM 220 0.01 0.00 0.07 0.00 0.00% 20 213 71.48%
GOOG240621C00225000 6/12/2024 3:34 PM 225 0.01 0.00 0.04 0.00 0.00% 1 523 73.44%
GOOG240621C00230000 6/3/2024 4:21 PM 230 0.01 0.00 0.07 0.00 0.00% 124 91 84.38%
GOOG240621C00240000 5/28/2024 3:26 PM 240 0.01 0.00 0.02 0.00 0.00% 5 10 85.94%
GOOG240621C00250000 5/15/2024 4:57 PM 250 0.01 0.00 0.03 0.00 0.00% 1 6 99.61%
GOOG240621C00260000 5/14/2024 5:52 PM 260 0.02 0.00 0.02 0.00 0.00% 3 4 106.25%
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 7,157 362.50%
GOOG240621P00050000 5/23/2024 1:30 PM 50 0.02 0.00 0.01 0.00 0.00% 2 4,105 331.25%
GOOG240621P00055000 6/13/2024 2:51 PM 55 0.02 0.00 0.02 0.00 0.00% 1 1,413 325.00%
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 1,024 353.13%
GOOG240621P00058000 2/9/2024 6:30 PM 58 0.01 0.00 0.08 0.00 0.00% 2 3,915 353.13%
GOOG240621P00059000 1/31/2024 6:15 PM 59 0.04 0.00 0.08 0.00 0.00% 1 922 346.88%
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 1,589 315.63%
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 3,128 318.75%
GOOG240621P00064000 3/7/2024 4:15 PM 64 0.02 0.00 0.08 0.00 0.00% 10 1,686 323.44%
GOOG240621P00065000 5/22/2024 2:56 PM 65 0.01 0.00 0.02 0.00 0.00% 1 3,153 281.25%
GOOG240621P00066000 1/5/2024 6:56 PM 66 0.10 0.00 0.65 0.00 0.00% 1 2,758 405.08%
GOOG240621P00067000 3/19/2024 3:30 PM 67 0.03 0.00 0.06 0.00 0.00% 2,000 4,881 300.00%
GOOG240621P00067500 2/26/2024 6:32 PM 67.5 0.05 0.00 0.06 0.00 0.00% 1 2,607 298.44%
GOOG240621P00068000 2/21/2024 2:30 PM 68 0.04 0.00 0.05 0.00 0.00% 10 2,754 290.63%
GOOG240621P00069000 3/26/2024 3:39 PM 69 0.06 0.00 2.13 0.00 0.00% 1 787 475.10%
GOOG240621P00070000 4/26/2024 7:25 PM 70 0.02 0.00 0.43 0.00 0.00% 2 5,391 360.94%
GOOG240621P00071000 1/30/2024 7:48 PM 71 0.07 0.03 0.07 0.00 0.00% 13 2,220 298.44%
GOOG240621P00072000 5/23/2024 7:34 PM 72 0.01 0.00 0.07 0.00 0.00% 3 1,949 284.38%
GOOG240621P00072500 5/16/2024 5:00 PM 72.5 0.01 0.00 0.03 0.00 0.00% 3 1,531 259.38%
GOOG240621P00073000 1/30/2024 7:48 PM 73 0.08 0.03 0.07 0.00 0.00% 1 2,546 290.63%
GOOG240621P00074000 5/6/2024 4:47 PM 74 0.01 0.00 0.06 0.00 0.00% 6 3,008 271.88%
GOOG240621P00075000 6/4/2024 7:10 PM 75 0.01 0.00 0.03 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 3,852 264.06%
GOOG240621P00077000 11/2/2023 5:48 PM 77 0.53 0.00 0.36 0.00 0.00% 2 2,030 319.14%
GOOG240621P00077500 5/14/2024 3:28 PM 77.5 0.01 0.00 0.01 0.00 0.00% 33 2,508 218.75%
GOOG240621P00078000 5/14/2024 3:28 PM 78 0.01 0.00 0.01 0.00 0.00% 66 1,267 218.75%
GOOG240621P00079000 5/23/2024 7:33 PM 79 0.01 0.00 0.02 0.00 0.00% 2 1,207 228.13%
GOOG240621P00080000 6/3/2024 5:25 PM 80 0.01 0.00 0.01 0.00 0.00% 1 1,762 212.50%
GOOG240621P00081000 5/14/2024 3:28 PM 81 0.01 0.00 0.01 0.00 0.00% 62 564 212.50%
GOOG240621P00082000 5/14/2024 3:28 PM 82 0.01 0.00 0.01 0.00 0.00% 61 3,200 206.25%
GOOG240621P00082500 5/30/2024 4:01 PM 82.5 0.01 0.00 0.07 0.00 0.00% 1 1,746 243.75%
GOOG240621P00083000 5/14/2024 3:28 PM 83 0.01 0.00 0.01 0.00 0.00% 60 1,975 206.25%
GOOG240621P00084000 3/11/2024 5:54 PM 84 0.11 0.01 0.10 0.00 0.00% 1 1,146 250.00%
GOOG240621P00085000 5/20/2024 7:50 PM 85 0.02 0.00 0.02 0.00 0.00% 1 3,686 209.38%
GOOG240621P00086000 2/20/2024 5:45 PM 86 0.12 0.05 0.11 0.00 0.00% 1 695 253.13%
GOOG240621P00087000 5/22/2024 6:48 PM 87 0.02 0.00 0.02 0.00 0.00% 40 388 203.13%
GOOG240621P00087500 3/12/2024 4:43 PM 87.5 0.12 0.03 0.09 0.00 0.00% 1 911 239.84%
GOOG240621P00088000 5/7/2024 2:00 PM 88 0.02 0.00 0.03 0.00 0.00% 1 358 206.25%
GOOG240621P00089000 5/10/2024 2:15 PM 89 0.03 0.00 0.07 0.00 0.00% 4 330 221.09%
GOOG240621P00090000 6/10/2024 2:53 PM 90 0.02 0.00 0.01 0.00 0.00% 1 4,272 181.25%
GOOG240621P00091000 5/13/2024 4:39 PM 91 0.04 0.00 0.07 0.00 0.00% 1 253 214.06%
GOOG240621P00092000 4/4/2024 7:42 PM 92 0.10 0.01 0.06 0.00 0.00% 11 1,137 210.94%
GOOG240621P00092500 5/17/2024 7:27 PM 92.5 0.01 0.00 0.07 0.00 0.00% 1 735 209.38%
GOOG240621P00093000 4/15/2024 5:31 PM 93 0.10 0.00 0.04 0.00 0.00% 1 716 196.88%
GOOG240621P00094000 4/8/2024 6:28 PM 94 0.09 0.00 0.04 0.00 0.00% 11 1,550 193.75%
GOOG240621P00095000 6/10/2024 3:11 PM 95 0.01 0.00 0.05 0.00 0.00% 1 15,701 195.31%
GOOG240621P00096000 6/10/2024 6:38 PM 96 0.02 0.00 0.02 0.00 0.00% 20 631 176.56%
GOOG240621P00097000 5/22/2024 7:06 PM 97 0.01 0.00 0.01 0.00 0.00% 5 1,635 162.50%
GOOG240621P00097500 5/13/2024 6:15 PM 97.5 0.05 0.00 0.03 0.00 0.00% 1 977 178.13%
GOOG240621P00098000 6/17/2024 5:54 PM 98 0.01 0.00 0.02 0.00 0.00% 1 1,415 171.88%
GOOG240621P00099000 5/15/2024 1:30 PM 99 0.05 0.00 0.03 0.00 0.00% 1 1,676 175.00%
GOOG240621P00100000 6/10/2024 3:24 PM 100 0.01 0.00 0.01 0.00 0.00% 20 4,294 156.25%
GOOG240621P00102500 5/22/2024 6:51 PM 102.5 0.01 0.00 0.05 0.00 0.00% 40 3,262 173.44%
GOOG240621P00105000 5/30/2024 7:27 PM 105 0.01 0.00 0.05 0.00 0.00% 8 2,730 165.63%
GOOG240621P00107500 5/13/2024 4:39 PM 107.5 0.06 0.00 0.05 0.00 0.00% 1 4,534 159.38%
GOOG240621P00110000 6/14/2024 1:30 PM 110 0.04 0.00 0.05 0.00 0.00% 2 11,163 153.13%
GOOG240621P00112500 6/17/2024 5:54 PM 112.5 0.01 0.00 0.01 -0.01 -50.00% 1 5,087 125.00%
GOOG240621P00115000 6/13/2024 1:45 PM 115 0.02 0.00 0.02 0.00 0.00% 250 4,875 128.13%
GOOG240621P00117500 6/12/2024 6:03 PM 117.5 0.02 0.00 0.07 0.00 0.00% 1 2,420 138.28%
GOOG240621P00120000 6/13/2024 7:38 PM 120 0.02 0.00 0.01 0.00 0.00% 212 5,315 109.38%
GOOG240621P00122500 6/17/2024 5:54 PM 122.5 0.01 0.00 0.07 0.00 0.00% 1 2,642 125.78%
GOOG240621P00125000 6/17/2024 1:55 PM 125 0.01 0.00 0.05 -0.02 -66.67% 1 9,878 115.63%
GOOG240621P00127500 6/3/2024 6:14 PM 127.5 0.05 0.00 0.07 0.00 0.00% 1 2,539 113.28%
GOOG240621P00130000 6/14/2024 3:03 PM 130 0.01 0.00 0.01 0.00 0.00% 52 8,232 89.06%
GOOG240621P00132500 6/13/2024 3:26 PM 132.5 0.01 0.00 0.05 0.00 0.00% 82 10,661 98.44%
GOOG240621P00135000 6/17/2024 3:11 PM 135 0.01 0.00 0.05 0.00 0.00% 1 3,859 92.19%
GOOG240621P00137500 6/17/2024 1:59 PM 137.5 0.01 0.00 0.01 -0.02 -66.67% 2 2,184 75.00%
GOOG240621P00140000 6/17/2024 7:15 PM 140 0.01 0.00 0.01 0.00 0.00% 11 4,742 68.75%
GOOG240621P00142500 6/17/2024 2:02 PM 142.5 0.01 0.00 0.02 -0.02 -66.67% 206 3,711 68.75%
GOOG240621P00145000 6/17/2024 3:08 PM 145 0.01 0.01 0.02 -0.01 -50.00% 100 8,922 67.19%
GOOG240621P00147500 6/17/2024 4:29 PM 147.5 0.01 0.01 0.02 -0.02 -66.67% 50 1,663 62.50%
GOOG240621P00150000 6/14/2024 7:58 PM 150 0.02 0.00 0.04 0.00 0.00% 78 5,414 58.98%
GOOG240621P00152500 6/17/2024 4:48 PM 152.5 0.02 0.00 0.02 -0.01 -33.33% 110 2,003 50.00%
GOOG240621P00155000 6/17/2024 6:15 PM 155 0.01 0.01 0.03 -0.02 -66.67% 338 7,663 51.56%
GOOG240621P00157500 6/17/2024 6:07 PM 157.5 0.02 0.00 0.05 -0.01 -33.33% 20 3,775 49.61%
GOOG240621P00160000 6/17/2024 7:36 PM 160 0.02 0.02 0.03 -0.02 -50.00% 214 3,440 41.41%
GOOG240621P00162500 6/17/2024 7:29 PM 162.5 0.03 0.02 0.04 -0.02 -40.00% 46 993 37.50%
GOOG240621P00165000 6/17/2024 6:44 PM 165 0.02 0.02 0.04 -0.04 -66.67% 144 5,272 32.42%
GOOG240621P00167500 6/17/2024 7:50 PM 167.5 0.04 0.03 0.05 -0.05 -55.56% 700 2,477 28.03%
GOOG240621P00170000 6/17/2024 7:57 PM 170 0.07 0.05 0.07 -0.09 -56.25% 1,421 5,186 23.93%
GOOG240621P00172500 6/17/2024 7:59 PM 172.5 0.13 0.12 0.15 -0.16 -55.17% 1,581 2,088 21.34%
GOOG240621P00175000 6/17/2024 7:59 PM 175 0.35 0.34 0.37 -0.30 -46.15% 3,022 9,890 19.34%
GOOG240621P00177500 6/17/2024 7:59 PM 177.5 0.93 0.70 1.00 -0.52 -35.86% 2,101 2,672 18.73%
GOOG240621P00180000 6/17/2024 7:58 PM 180 2.08 1.89 2.51 -0.61 -22.68% 1,062 2,630 21.92%
GOOG240621P00182500 6/17/2024 7:59 PM 182.5 3.85 3.80 5.00 -1.15 -23.00% 150 498 32.59%
GOOG240621P00185000 6/17/2024 7:59 PM 185 6.20 6.00 6.45 -0.80 -11.43% 8 257 22.80%
GOOG240621P00187500 6/17/2024 2:33 PM 187.5 10.35 8.45 9.40 1.03 11.05% 2 18 39.80%
GOOG240621P00190000 6/14/2024 7:23 PM 190 11.90 10.10 13.30 0.00 0.00% 29 18 71.17%
GOOG240621P00192500 6/5/2024 3:43 PM 192.5 16.50 11.30 15.90 0.00 0.00% 20 0 80.86%
GOOG240621P00195000 5/24/2024 2:47 PM 195 18.55 14.50 18.25 0.00 0.00% 2 0 86.21%
GOOG240621P00197500 6/3/2024 7:54 PM 197.5 23.85 17.85 19.30 0.00 0.00% 1 0 63.43%
GOOG240621P00200000 5/30/2024 1:57 PM 200 24.10 18.90 22.40 0.00 0.00% 2 0 84.13%
GOOG240621P00202500 6/6/2024 3:31 PM 202.5 25.16 21.25 24.30 0.00 0.00% - 0 74.80%
GOOG240621P00205000 5/16/2024 5:35 PM 205 29.80 24.60 28.90 0.00 0.00% 2 0 78.61%
GOOG240621P00210000 1/10/2024 7:34 PM 210 65.84 58.10 61.55 0.00 0.00% 1 0 474.15%
GOOG240621P00215000 5/6/2024 6:09 PM 215 46.02 36.00 40.50 0.00 0.00% - 0 138.77%
GOOG240621P00230000 4/26/2024 3:28 PM 230 56.41 51.30 55.65 0.00 0.00% 6 0 176.61%
GOOG240621P00245000 6/14/2024 3:36 PM 245 66.52 63.65 68.40 0.00 0.00% - - 204.25%
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.
506.63
+0.49%
 
RDDT Reddit, Inc.
60.35
-0.97%
 
SPOT Spotify Technology S.A.
311.22
-0.58%
 
DJT Trump Media & Technology Group Corp.
34.72
-6.29%
 
BIDU Baidu, Inc.
91.41
-0.63%
 
PINS Pinterest, Inc.
43.83
+0.74%
 
SNAP Snap Inc.
15.84
+1.60%
 
Z Zillow Group, Inc.
46.81
-2.48%
 
TWLO Twilio Inc.
53.53
-1.31%
 
OPRA Opera Limited
14.72
+0.82%