NasdaqGS - Nasdaq Real Time Price USD

Alphabet Inc. (GOOG)

Compare
176.01 -2.77 (-1.55%)
As of 3:35 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 45 131.13 129.25 133.10 0.00 0.00% 3 3 557.81%
GOOG240621C00050000 5/28/2024 2:36 PM 50 127.60 124.25 128.10 0.00 0.00% 5 29 515.63%
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 60 115.75 114.25 118.05 0.00 0.00% 10 39 435.16%
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 62.5 115.49 111.75 115.70 0.00 0.00% 2 2 443.75%
GOOG240621C00063000 6/17/2024 5:13 PM 63 115.02 111.25 115.00 0.00 0.00% 2 3 406.25%
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 65 114.23 109.25 113.20 0.00 0.00% 4 33 428.13%
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 70 109.27 104.25 107.80 0.00 0.00% 6 23 296.88%
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 99.40 103.15 0.00 0.00% 2 27 381.64%
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 94.25 98.25 0.00 0.00% 1 304 350.00%
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 92.25 96.00 0.00 0.00% 1 0 308.20%
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% 1 204 409.38%
GOOG240621C00084000 5/24/2024 5:19 PM 84 93.24 90.25 93.95 0.00 0.00% 1 4 290.63%
GOOG240621C00085000 5/24/2024 6:03 PM 85 92.23 89.25 93.25 0.00 0.00% 1 305 325.39%
GOOG240621C00086000 6/17/2024 3:02 PM 86 91.24 88.40 92.25 0.00 0.00% 2 400 333.59%
GOOG240621C00087000 6/17/2024 5:50 PM 87 92.39 87.45 91.15 0.00 0.00% 3 172 324.61%
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 86.30 90.25 0.00 0.00% 1 241 315.63%
GOOG240621C00089000 6/6/2024 3:07 PM 89 88.92 85.25 89.25 0.00 0.00% 1 94 306.64%
GOOG240621C00090000 6/18/2024 7:14 PM 90 86.30 85.50 86.45 -3.02 -3.38% 5 10,197 331.64%
GOOG240621C00091000 5/24/2024 4:11 PM 91 86.03 83.25 87.25 0.00 0.00% 8 378 297.46%
GOOG240621C00092000 5/15/2024 6:31 PM 92 82.05 85.20 87.80 0.00 0.00% 1 500 460.94%
GOOG240621C00092500 5/15/2024 6:22 PM 92.5 80.90 84.70 87.30 0.00 0.00% 2 349 457.72%
GOOG240621C00093000 5/24/2024 4:38 PM 93 83.85 81.25 85.15 0.00 0.00% 1 11,305 278.91%
GOOG240621C00094000 6/17/2024 6:36 PM 94 85.30 80.25 84.25 0.00 0.00% 1 286 284.38%
GOOG240621C00095000 6/14/2024 7:51 PM 95 83.14 79.40 83.25 0.00 0.00% 1 8,989 291.60%
GOOG240621C00096000 5/24/2024 5:09 PM 96 81.18 78.25 81.80 0.00 0.00% 5 483 199.22%
GOOG240621C00097000 6/17/2024 6:46 PM 97 81.95 77.25 81.15 0.00 0.00% 1 845 262.50%
GOOG240621C00097500 5/24/2024 4:38 PM 97.5 79.36 76.75 80.65 0.00 0.00% 1 222 260.16%
GOOG240621C00098000 5/29/2024 6:13 PM 98 80.16 76.25 79.85 0.00 0.00% 6 734 213.28%
GOOG240621C00099000 3/14/2024 7:55 PM 99 46.90 59.35 63.70 0.00 0.00% 2 297 0.00%
GOOG240621C00100000 6/18/2024 7:00 PM 100 76.10 74.25 78.25 -2.80 -3.55% 5 3,371 258.98%
GOOG240621C00102500 6/14/2024 6:50 PM 102.5 75.50 71.90 75.65 0.00 0.00% 10 675 252.54%
GOOG240621C00105000 6/13/2024 6:29 PM 105 73.29 69.25 72.85 0.00 0.00% 4 4,350 189.84%
GOOG240621C00107500 6/17/2024 1:44 PM 107.5 69.48 66.75 70.65 0.00 0.00% 5 1,139 221.48%
GOOG240621C00110000 6/18/2024 7:17 PM 110 66.48 64.95 68.25 -2.82 -4.09% 13 2,060 255.66%
GOOG240621C00112500 6/18/2024 3:51 PM 112.5 65.10 61.90 65.35 -0.20 -0.31% 1 1,337 189.45%
GOOG240621C00115000 6/18/2024 7:14 PM 115 61.35 61.05 63.25 -3.00 -4.66% 7 1,701 269.24%
GOOG240621C00117500 6/14/2024 6:17 PM 117.5 60.31 56.80 60.75 0.00 0.00% 4 750 195.31%
GOOG240621C00120000 6/18/2024 6:36 PM 120 56.00 55.50 58.00 -5.15 -8.42% 9 4,453 224.81%
GOOG240621C00122500 6/18/2024 4:03 PM 122.5 54.89 52.00 55.20 -0.84 -1.51% 2 2,391 151.56%
GOOG240621C00125000 6/18/2024 5:20 PM 125 51.63 50.85 53.15 -2.69 -4.95% 2 4,729 218.07%
GOOG240621C00127500 6/18/2024 6:23 PM 127.5 48.52 46.80 50.55 -2.57 -5.03% 6 4,972 149.02%
GOOG240621C00130000 6/18/2024 6:08 PM 130 46.00 46.15 47.15 -3.08 -6.28% 20 7,810 179.49%
GOOG240621C00132500 6/18/2024 2:36 PM 132.5 45.68 43.10 45.60 -0.07 -0.15% 10 3,742 180.57%
GOOG240621C00135000 6/18/2024 7:06 PM 135 41.42 41.00 42.75 -3.02 -6.80% 103 5,731 172.17%
GOOG240621C00137500 6/18/2024 3:06 PM 137.5 39.90 36.80 40.35 -2.25 -5.34% 22 1,607 103.52%
GOOG240621C00140000 6/18/2024 7:02 PM 140 37.85 35.05 38.20 -1.90 -4.78% 22 6,405 141.60%
GOOG240621C00142500 6/18/2024 5:58 PM 142.5 33.80 32.20 35.20 -1.25 -3.57% 2 7,779 105.76%
GOOG240621C00145000 6/18/2024 6:16 PM 145 30.85 31.20 31.55 -3.15 -9.26% 70 15,881 110.94%
GOOG240621C00147500 6/17/2024 4:05 PM 147.5 30.48 27.60 30.55 0.17 0.56% 2 6,190 112.99%
GOOG240621C00150000 6/18/2024 7:01 PM 150 26.15 26.20 27.75 -3.12 -10.66% 24 12,174 119.43%
GOOG240621C00152500 6/18/2024 7:02 PM 152.5 23.66 23.75 24.00 -3.34 -12.37% 2 3,780 86.82%
GOOG240621C00155000 6/18/2024 7:15 PM 155 21.35 21.20 21.70 -2.60 -10.86% 52 10,133 82.23%
GOOG240621C00157500 6/18/2024 6:08 PM 157.5 18.50 18.70 20.00 -3.50 -15.91% 46 7,284 87.70%
GOOG240621C00160000 6/18/2024 6:25 PM 160 16.00 16.20 17.15 -2.90 -15.34% 100 11,861 73.44%
GOOG240621C00162500 6/18/2024 3:06 PM 162.5 15.10 13.20 14.80 -1.65 -9.85% 29 3,937 59.23%
GOOG240621C00165000 6/18/2024 7:06 PM 165 11.20 11.25 11.50 -2.93 -20.74% 558 9,299 50.68%
GOOG240621C00167500 6/18/2024 5:37 PM 167.5 9.09 8.75 9.25 -2.58 -22.11% 32 173 48.05%
GOOG240621C00170000 6/18/2024 6:43 PM 170 6.22 6.30 7.50 -2.93 -32.02% 186 6,842 51.98%
GOOG240621C00172500 6/18/2024 7:03 PM 172.5 3.95 3.60 4.20 -2.85 -41.91% 194 526 27.03%
GOOG240621C00175000 6/18/2024 7:18 PM 175 2.12 2.09 2.15 -2.16 -50.47% 2,157 14,484 21.75%
GOOG240621C00177500 6/18/2024 7:18 PM 177.5 0.82 0.81 0.84 -1.53 -64.83% 6,210 4,050 19.87%
GOOG240621C00180000 6/18/2024 7:19 PM 180 0.24 0.23 0.25 -0.83 -78.30% 9,378 30,470 19.48%
GOOG240621C00182500 6/18/2024 7:10 PM 182.5 0.07 0.07 0.08 -0.29 -80.56% 2,728 5,373 20.90%
GOOG240621C00185000 6/18/2024 7:17 PM 185 0.03 0.03 0.04 -0.09 -75.00% 3,689 27,123 24.02%
GOOG240621C00187500 6/18/2024 6:38 PM 187.5 0.01 0.01 0.02 -0.04 -80.00% 448 1,672 26.56%
GOOG240621C00190000 6/18/2024 6:57 PM 190 0.02 0.01 0.02 0.00 0.00% 499 11,696 31.25%
GOOG240621C00192500 6/18/2024 5:25 PM 192.5 0.01 0.00 0.01 -0.01 -50.00% 223 609 32.81%
GOOG240621C00195000 6/18/2024 3:59 PM 195 0.01 0.00 0.02 0.00 0.00% 74 13,176 40.63%
GOOG240621C00197500 6/17/2024 5:59 PM 197.5 0.02 0.00 0.02 0.00 0.00% 101 807 44.53%
GOOG240621C00200000 6/18/2024 2:59 PM 200 0.01 0.00 0.01 0.00 0.00% 12 12,132 45.31%
GOOG240621C00202500 6/17/2024 3:22 PM 202.5 0.02 0.00 0.01 0.00 0.00% 12 154 49.22%
GOOG240621C00205000 6/17/2024 5:59 PM 205 0.01 0.00 0.01 0.00 0.00% 45 1,574 50.00%
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 64.06%
GOOG240621C00220000 6/17/2024 1:47 PM 220 0.01 0.00 0.01 0.00 0.00% 20 233 70.31%
GOOG240621C00225000 6/12/2024 3:34 PM 225 0.01 0.00 0.01 0.00 0.00% 1 523 76.56%
GOOG240621C00230000 6/3/2024 4:21 PM 230 0.01 0.00 0.01 0.00 0.00% 124 91 82.81%
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 6 117.19%
GOOG240621C00260000 5/14/2024 5:52 PM 260 0.02 0.00 0.02 0.00 0.00% 3 4 123.44%
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 7,157 393.75%
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 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 3,128 351.56%
GOOG240621P00064000 3/7/2024 4:15 PM 64 0.02 0.00 0.08 0.00 0.00% 10 1,686 356.25%
GOOG240621P00065000 5/22/2024 2:56 PM 65 0.01 0.00 0.01 0.00 0.00% 50 3,153 293.75%
GOOG240621P00066000 1/5/2024 6:56 PM 66 0.10 0.00 0.65 0.00 0.00% 1 2,758 447.66%
GOOG240621P00067000 3/19/2024 3:30 PM 67 0.03 0.00 0.06 0.00 0.00% 2,000 4,881 331.25%
GOOG240621P00067500 2/26/2024 6:32 PM 67.5 0.05 0.00 0.06 0.00 0.00% 1 2,607 328.13%
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% 1 787 524.81%
GOOG240621P00070000 4/26/2024 7:25 PM 70 0.02 0.00 0.43 0.00 0.00% 2 5,391 398.44%
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 2,030 351.56%
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 1,267 237.50%
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 1,762 231.25%
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% 1 695 278.13%
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% 1 911 262.50%
GOOG240621P00088000 5/7/2024 2:00 PM 88 0.02 0.00 0.01 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% 4 330 242.19%
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% 1 253 235.16%
GOOG240621P00092000 4/4/2024 7:42 PM 92 0.10 0.01 0.06 0.00 0.00% 11 1,137 231.25%
GOOG240621P00092500 5/17/2024 7:27 PM 92.5 0.01 0.00 0.07 0.00 0.00% 1 735 229.69%
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 0.02 0.00 0.00% 1 977 187.50%
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 4,534 173.44%
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 0.01 0.00 0.00% 1 2,539 100.00%
GOOG240621P00130000 6/14/2024 3:03 PM 130 0.01 0.00 0.01 0.00 0.00% 52 8,232 93.75%
GOOG240621P00132500 6/18/2024 6:15 PM 132.5 0.01 0.00 0.01 0.00 0.00% 4 10,661 90.63%
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 78.13%
GOOG240621P00140000 6/17/2024 7:15 PM 140 0.01 0.00 0.01 0.00 0.00% 11 4,750 73.44%
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 62.50%
GOOG240621P00147500 6/17/2024 4:29 PM 147.5 0.01 0.00 0.02 0.00 0.00% 50 1,713 61.72%
GOOG240621P00150000 6/18/2024 5:15 PM 150 0.01 0.00 0.01 -0.01 -50.00% 11 5,414 53.13%
GOOG240621P00152500 6/18/2024 4:25 PM 152.5 0.01 0.01 0.02 -0.01 -50.00% 52 2,113 53.13%
GOOG240621P00155000 6/18/2024 3:54 PM 155 0.01 0.01 0.02 0.00 0.00% 12 7,754 49.61%
GOOG240621P00157500 6/18/2024 6:12 PM 157.5 0.02 0.01 0.02 0.00 0.00% 39 3,787 43.75%
GOOG240621P00160000 6/18/2024 7:19 PM 160 0.02 0.01 0.02 0.00 0.00% 95 3,525 38.28%
GOOG240621P00162500 6/18/2024 6:21 PM 162.5 0.02 0.02 0.03 -0.01 -33.33% 226 987 34.77%
GOOG240621P00165000 6/18/2024 6:57 PM 165 0.03 0.02 0.04 0.01 50.00% 82 5,245 30.08%
GOOG240621P00167500 6/18/2024 6:57 PM 167.5 0.04 0.04 0.05 0.00 0.00% 293 2,552 25.00%
GOOG240621P00170000 6/18/2024 7:15 PM 170 0.09 0.08 0.09 0.02 28.57% 994 5,557 20.90%
GOOG240621P00172500 6/18/2024 7:12 PM 172.5 0.24 0.23 0.25 0.11 84.62% 1,515 2,486 18.26%
GOOG240621P00175000 6/18/2024 7:19 PM 175 0.76 0.76 0.79 0.41 113.89% 5,654 10,656 16.77%
GOOG240621P00177500 6/18/2024 7:14 PM 177.5 1.94 1.93 2.00 1.01 108.60% 2,931 3,075 14.87%
GOOG240621P00180000 6/18/2024 7:13 PM 180 3.91 3.80 4.00 1.83 87.98% 179 2,800 9.96%
GOOG240621P00182500 6/18/2024 1:37 PM 182.5 5.04 6.10 6.35 1.19 30.91% 2 440 0.00%
GOOG240621P00185000 6/18/2024 3:47 PM 185 8.00 8.60 9.70 1.80 29.03% 23 224 46.73%
GOOG240621P00187500 6/18/2024 3:41 PM 187.5 10.50 10.25 11.50 0.15 1.45% 14 1 24.22%
GOOG240621P00190000 6/14/2024 7:23 PM 190 11.90 12.80 13.85 0.00 0.00% 29 18 0.00%
GOOG240621P00192500 6/5/2024 3:43 PM 192.5 16.50 16.00 16.40 0.00 0.00% 20 0 0.00%
GOOG240621P00195000 5/24/2024 2:47 PM 195 18.55 18.40 19.85 0.00 0.00% 2 0 53.32%
GOOG240621P00197500 6/3/2024 7:54 PM 197.5 23.85 21.10 21.40 0.00 0.00% 1 0 0.00%
GOOG240621P00200000 5/30/2024 1:57 PM 200 24.10 23.60 23.90 0.00 0.00% 2 0 0.00%
GOOG240621P00202500 6/6/2024 3:31 PM 202.5 25.16 24.50 28.15 0.00 0.00% - 0 122.02%
GOOG240621P00205000 5/16/2024 5:35 PM 205 29.80 24.60 28.90 0.00 0.00% 2 0 0.00%
GOOG240621P00210000 1/10/2024 7:34 PM 210 65.84 58.10 61.55 0.00 0.00% 1 0 510.84%
GOOG240621P00215000 5/6/2024 6:09 PM 215 46.02 36.00 40.50 0.00 0.00% - 0 151.22%
GOOG240621P00230000 4/26/2024 3:28 PM 230 56.41 51.30 55.65 0.00 0.00% 6 0 190.33%
GOOG240621P00245000 6/14/2024 3:36 PM 245 66.52 67.50 70.80 0.00 0.00% - - 144.53%
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.
499.23
-1.46%
 
RDDT Reddit, Inc.
60.01
-0.56%
 
DJT Trump Media & Technology Group Corp.
30.67
-11.66%
 
SPOT Spotify Technology S.A.
309.50
-0.55%
 
BIDU Baidu, Inc.
90.87
-0.59%
 
SNAP Snap Inc.
15.84
-0.03%
 
PINS Pinterest, Inc.
44.35
+1.17%
 
Z Zillow Group, Inc.
48.79
+4.23%
 
TWLO Twilio Inc.
53.04
-0.92%
 
TCEHY Tencent Holdings Limited
48.66
-0.53%