香港股市 將在 9 小時 10 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,264.02+9.23 (+0.41%)
市場開市。 截至 12:20PM EDT。
價內期權
認購期權範圍2021年4月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GOOG210416C009450002021-02-01 11:27AM EDT945.00927.401,110.101,118.900.00--10.00%
GOOG210416C009500002021-03-30 10:37AM EDT950.001,104.301,312.301,315.300.00-22341.21%
GOOG210416C009600002021-02-26 2:23PM EDT960.001,101.301,071.001,080.500.00-110.00%
GOOG210416C009900002021-03-04 11:14AM EDT990.001,035.761,144.001,152.500.00--40.00%
GOOG210416C010200002021-02-26 11:16AM EDT1,020.001,015.501,011.001,020.500.00-110.00%
GOOG210416C010800002021-03-05 4:26PM EDT1,080.001,032.901,054.101,062.500.00-110.00%
GOOG210416C011000002021-04-07 10:13AM EDT1,100.001,141.001,161.601,164.600.00-11262.50%
GOOG210416C011400002021-02-03 10:39AM EDT1,140.00899.50964.70974.000.00--00.00%
GOOG210416C012000002021-04-07 10:13AM EDT1,200.001,041.101,058.601,064.500.00-34228.32%
GOOG210416C012400002021-03-05 4:26PM EDT1,240.00873.50915.10923.500.00-110.00%
GOOG210416C012500002021-03-04 1:39PM EDT1,250.00821.20884.00892.500.00--10.00%
GOOG210416C012600002021-03-04 1:33PM EDT1,260.00803.10874.00882.500.00--10.00%
GOOG210416C012700002021-03-04 1:29PM EDT1,270.00797.20864.00872.500.00--10.00%
GOOG210416C012800002021-03-04 1:39PM EDT1,280.00791.40854.00862.500.00-150.00%
GOOG210416C013000002021-04-12 12:13PM EDT1,300.00953.68961.70967.500.00-24205.66%
GOOG210416C013100002021-03-04 11:14AM EDT1,310.00721.30824.00832.500.00--20.00%
GOOG210416C013200002021-03-04 1:37PM EDT1,320.00747.10814.10822.500.00--10.00%
GOOG210416C013400002021-03-04 1:37PM EDT1,340.00727.30794.00802.500.00--10.00%
GOOG210416C013600002021-04-12 2:17PM EDT1,360.00884.80900.80906.000.00-11221.34%
GOOG210416C013800002021-04-13 11:25AM EDT1,380.00885.24883.10887.10+156.17+21.42%77199.17%
GOOG210416C013900002021-03-15 12:08AM EDT1,390.00681.90872.70877.800.00--1199.78%
GOOG210416C014000002021-03-18 10:18AM EDT1,400.00666.40863.50865.900.00-11183.50%
GOOG210416C014200002021-03-16 12:14PM EDT1,420.00683.40842.10845.700.00--0199.88%
GOOG210416C014400002021-04-12 3:50PM EDT1,440.00813.180.000.000.00-200.00%
GOOG210416C014500002021-04-13 11:34AM EDT1,450.00816.23813.10815.10+156.50+23.72%13138.67%
GOOG210416C014700002021-04-05 11:40AM EDT1,470.00750.00791.60796.100.00-23192.21%
GOOG210416C014800002021-03-19 3:54PM EDT1,480.00570.00780.10788.600.00-23151.56%
GOOG210416C015000002021-04-07 9:47AM EDT1,500.00735.65761.60764.600.00-110156.45%
GOOG210416C015100002021-02-04 10:32AM EDT1,510.00563.20598.00607.000.00-100.00%
GOOG210416C015200002021-01-21 10:35AM EDT1,520.00406.40579.50589.500.00-110.00%
GOOG210416C015400002021-02-01 10:42AM EDT1,540.00349.60520.50528.300.00--10.00%
GOOG210416C015500002021-03-05 11:24AM EDT1,550.00530.20584.10593.000.00-340.00%
GOOG210416C015600002021-03-15 12:08AM EDT1,560.00508.20702.40707.100.00--1146.78%
GOOG210416C015800002021-04-13 11:35AM EDT1,580.00682.58681.60686.40+0.18+0.03%15166.82%
GOOG210416C016000002021-04-12 11:57AM EDT1,600.00652.13663.50666.000.00-517137.74%
GOOG210416C016100002021-04-06 2:18PM EDT1,610.00610.00653.50655.400.00-11127.44%
GOOG210416C016200002021-03-24 10:35AM EDT1,620.00439.80640.00646.400.00-11156.62%
GOOG210416C016300002021-04-12 10:58AM EDT1,630.00634.40631.10635.500.00-45143.75%
GOOG210416C016400002021-04-08 2:17PM EDT1,640.00625.50622.10625.100.00-12135.47%
GOOG210416C016500002021-04-08 9:44AM EDT1,650.00614.02612.10614.900.00-29129.69%
GOOG210416C016600002021-04-12 11:14AM EDT1,660.00601.37599.50609.700.00-15121.14%
GOOG210416C016700002021-03-11 11:29AM EDT1,670.00431.40610.20620.000.00-11224.91%
GOOG210416C016800002021-02-16 12:31PM EDT1,680.00457.90382.90388.600.00-110.00%
GOOG210416C016900002021-04-05 2:13PM EDT1,690.00569.48571.90577.700.00-12119.07%
GOOG210416C017000002021-04-12 11:14AM EDT1,700.00561.00560.80566.800.00-233140.26%
GOOG210416C017200002021-04-01 12:24PM EDT1,720.00407.80541.70546.100.00-66129.22%
GOOG210416C017300002021-04-01 12:24PM EDT1,730.00397.92533.50536.300.00-45112.26%
GOOG210416C017350002021-01-29 12:27PM EDT1,735.00177.40312.00326.000.00-110.00%
GOOG210416C017400002021-02-10 11:21AM EDT1,740.00349.90329.70337.500.00-110.00%
GOOG210416C017450002021-02-01 11:33AM EDT1,745.00195.00322.00326.600.00-130.00%
GOOG210416C017500002021-03-19 3:31PM EDT1,750.00495.00512.20515.500.00-211116.04%
GOOG210416C017550002021-01-26 11:59AM EDT1,755.00210.80291.20307.500.00-170.00%
GOOG210416C017650002021-01-29 2:31PM EDT1,765.00157.70286.50299.000.00-250.00%
GOOG210416C017700002021-04-01 1:42PM EDT1,770.00359.90491.60495.300.00-1015109.25%
GOOG210416C017750002021-02-03 11:13AM EDT1,775.00327.00340.80350.000.00-100.00%
GOOG210416C017800002021-04-12 9:47AM EDT1,780.00484.40482.30485.400.00-110108.23%
GOOG210416C017850002021-02-01 1:18PM EDT1,785.00187.00256.90265.500.00-140.00%
GOOG210416C017900002021-03-16 11:34AM EDT1,790.00332.60472.20475.300.00-19104.87%
GOOG210416C017950002021-04-01 10:43AM EDT1,795.00325.40464.80470.100.00-16101.32%
GOOG210416C018000002021-04-12 1:18PM EDT1,800.00463.09461.60464.50+12.71+2.82%18090.28%
GOOG210416C018100002021-03-31 2:45PM EDT1,810.00271.30453.10455.500.00-2883.01%
GOOG210416C018200002021-04-12 3:15PM EDT1,820.00420.42442.40444.700.00-251390.21%
GOOG210416C018300002021-03-08 1:51PM EDT1,830.00281.00415.50425.500.00-130.00%
GOOG210416C018400002021-02-05 4:54PM EDT1,840.00281.35282.40290.500.00-100.00%
GOOG210416C018500002021-04-08 9:49AM EDT1,850.00417.00413.20415.400.00-22375.68%
GOOG210416C018600002021-04-09 10:25AM EDT1,860.00407.50403.50408.300.00-51295.29%
GOOG210416C018700002021-04-07 12:00PM EDT1,870.00376.29392.60396.000.00-21672.02%
GOOG210416C018800002021-04-12 11:12AM EDT1,880.00382.30380.10385.200.00-32884.52%
GOOG210416C018900002021-04-12 3:10PM EDT1,890.00354.55373.30377.800.00-14485.75%
GOOG210416C019000002021-04-13 10:44AM EDT1,900.00366.00363.60367.00+19.50+5.63%155681.32%
GOOG210416C019100002021-03-01 11:27AM EDT1,910.00186.90161.00170.000.00-680.00%
GOOG210416C019200002021-04-13 10:44AM EDT1,920.00346.14341.40346.10+22.85+7.07%13883.42%
GOOG210416C019300002021-04-06 3:13PM EDT1,930.00294.83333.00335.500.00-2459.91%
GOOG210416C019400002021-04-12 12:07PM EDT1,940.00315.10321.60324.800.00-23667.80%
GOOG210416C019500002021-04-09 2:18PM EDT1,950.00327.65313.60315.200.00-42759.86%
GOOG210416C019600002021-04-08 10:27AM EDT1,960.00301.70303.60305.300.00-2016458.96%
GOOG210416C019700002021-04-05 11:14AM EDT1,970.00241.23293.50297.100.00-1366.70%
GOOG210416C019800002021-04-09 3:50PM EDT1,980.00304.00283.30285.200.00-16551.22%
GOOG210416C019850002021-04-07 2:11PM EDT1,985.00261.80277.80281.000.00-4453.52%
GOOG210416C019900002021-04-05 12:12PM EDT1,990.00282.50273.20275.20+17.70+6.68%22461.74%
GOOG210416C019950002021-04-08 10:55AM EDT1,995.00270.40268.40270.200.00-1560.72%
GOOG210416C020000002021-04-13 9:53AM EDT2,000.00266.50263.70265.50+19.88+8.06%237553.74%
GOOG210416C020050002021-04-08 10:19AM EDT2,005.00258.55257.60262.900.00-1759.07%
GOOG210416C020100002021-04-05 9:55AM EDT2,010.00184.80250.50255.400.00-1259.14%
GOOG210416C020150002021-04-12 11:23AM EDT2,015.00243.40248.30253.400.00-1561.00%
GOOG210416C020200002021-04-05 12:22PM EDT2,020.00203.58243.40246.000.00-2751.10%
GOOG210416C020250002021-04-12 11:01AM EDT2,025.00238.70237.80240.500.00-2656.69%
GOOG210416C020300002021-04-12 12:06PM EDT2,030.00225.00233.60236.000.00-27150.20%
GOOG210416C020350002021-04-07 3:17PM EDT2,035.00216.00225.00231.100.00-11958.02%
GOOG210416C020400002021-04-06 1:07PM EDT2,040.00190.85223.70227.600.00-1315454.44%
GOOG210416C020450002021-04-09 2:51PM EDT2,045.00229.52218.70220.500.00-57352.48%
GOOG210416C020500002021-04-12 11:45AM EDT2,050.00206.02213.60214.600.00-2415544.31%
GOOG210416C020550002021-04-08 9:56AM EDT2,055.00211.45208.30212.500.00-14159.54%
GOOG210416C020600002021-04-08 11:16AM EDT2,060.00203.80202.10204.800.00-27144.36%
GOOG210416C020650002021-04-13 10:25AM EDT2,065.00199.55198.60200.40+20.53+11.47%104847.67%
GOOG210416C020700002021-04-09 3:32PM EDT2,070.00210.57193.20195.300.00-5424346.01%
GOOG210416C020750002021-04-13 10:25AM EDT2,075.00189.62188.70190.60+7.12+3.90%1023146.70%
GOOG210416C020800002021-04-12 12:01PM EDT2,080.00177.52183.70185.90+0.45+0.25%223847.16%
GOOG210416C020850002021-04-13 10:59AM EDT2,085.00175.00178.60180.40+18.63+11.91%14543.48%
GOOG210416C020900002021-04-13 10:45AM EDT2,090.00166.90173.30178.40-5.89-3.41%47654.05%
GOOG210416C020950002021-04-12 2:08PM EDT2,095.00151.20168.80171.200.00-23145.19%
GOOG210416C021000002021-04-13 10:20AM EDT2,100.00163.29162.20164.90+11.69+7.71%101,85437.29%
GOOG210416C021050002021-04-13 9:54AM EDT2,105.00162.02158.30160.70-3.86-2.33%15840.77%
GOOG210416C021100002021-04-13 9:54AM EDT2,110.00157.00153.80155.90+23.30+17.43%115340.58%
GOOG210416C021150002021-04-09 1:59PM EDT2,115.00160.30148.70150.900.00-112939.48%
GOOG210416C021200002021-04-13 9:59AM EDT2,120.00153.00142.00144.80+23.98+18.59%314032.64%
GOOG210416C021250002021-04-13 9:59AM EDT2,125.00142.20138.70140.70+17.63+14.15%354636.43%
GOOG210416C021300002021-04-12 1:43PM EDT2,130.00116.00133.90136.300.00-247437.68%
GOOG210416C021350002021-04-13 11:43AM EDT2,135.00131.20128.50130.80-0.10-0.08%24134.65%
GOOG210416C021400002021-04-12 3:29PM EDT2,140.00125.85123.90126.80+18.83+17.59%113537.02%
GOOG210416C021450002021-04-08 9:30AM EDT2,145.00120.70119.00121.90-11.90-8.97%47636.14%
GOOG210416C021500002021-04-13 12:01PM EDT2,150.00117.30114.20115.90+13.31+12.80%91,12531.69%
GOOG210416C021550002021-04-12 2:20PM EDT2,155.00107.00108.60110.50+12.25+12.93%44229.04%
GOOG210416C021600002021-04-13 10:40AM EDT2,160.00107.25104.10107.00+14.51+15.65%39632.81%
GOOG210416C021650002021-04-13 11:43AM EDT2,165.00101.6097.40101.40-12.00-10.56%12929.88%
GOOG210416C021700002021-04-13 10:32AM EDT2,170.00100.6593.3096.50+17.37+20.86%146028.99%
GOOG210416C021750002021-04-13 10:57AM EDT2,175.0087.5189.2091.20+15.91+22.22%262126.92%
GOOG210416C021800002021-04-13 11:34AM EDT2,180.0087.7084.6086.60+15.14+20.87%413726.85%
GOOG210416C021850002021-04-09 3:19PM EDT2,185.0065.7079.9082.500.00-23127.80%
GOOG210416C021900002021-04-13 10:24AM EDT2,190.0074.9075.1076.90+15.61+26.33%217725.12%
GOOG210416C021950002021-04-12 9:56AM EDT2,195.0071.4070.0073.600.00-3331327.42%
GOOG210416C022000002021-04-13 10:32AM EDT2,200.0065.9065.6068.00+12.40+23.18%1753824.88%
GOOG210416C022050002021-04-12 11:47AM EDT2,205.0061.4660.7062.70+7.60+14.11%423722.93%
GOOG210416C022100002021-04-13 10:56AM EDT2,210.0050.3355.1057.60+8.26+19.63%124521.38%
GOOG210416C022150002021-04-12 1:42PM EDT2,215.0041.8052.1053.900.00-54222.27%
GOOG210416C022200002021-04-13 10:56AM EDT2,220.0041.8147.8049.80+4.31+11.49%316922.19%
GOOG210416C022250002021-04-13 10:38AM EDT2,225.0044.8343.6045.30+11.33+33.82%47221.36%
GOOG210416C022300002021-04-13 10:53AM EDT2,230.0039.9038.7041.40+8.28+26.19%1516821.25%
GOOG210416C022350002021-04-12 2:26PM EDT2,235.0027.770.000.000.00---0.00%
GOOG210416C022400002021-04-13 11:24AM EDT2,240.0033.0031.2033.40+3.10+10.37%208420.23%
GOOG210416C022450002021-04-12 3:55PM EDT2,245.0026.000.000.000.00---0.00%
GOOG210416C022500002021-04-13 11:43AM EDT2,250.0027.0025.5026.80+2.60+10.66%38582320.13%
GOOG210416C022550002021-04-12 3:58PM EDT2,255.0021.500.000.000.00---0.00%
GOOG210416C022600002021-04-13 11:50AM EDT2,260.0020.1519.3021.30+0.65+3.33%10224620.35%
GOOG210416C022650002021-04-12 3:47PM EDT2,265.0017.080.000.000.00---0.10%
GOOG210416C022700002021-04-13 11:56AM EDT2,270.0016.0015.0016.20+0.18+1.14%19621220.11%
GOOG210416C022750002021-04-12 3:59PM EDT2,275.0013.990.000.000.00---0.78%
GOOG210416C022800002021-04-13 11:50AM EDT2,280.0011.4111.1012.00-1.29-10.16%29049419.95%
GOOG210416C022850002021-04-12 3:54PM EDT2,285.0011.200.000.000.00---1.56%
GOOG210416C022900002021-04-13 11:45AM EDT2,290.009.108.308.80-0.70-7.14%6812720.02%
GOOG210416C022950002021-04-12 3:56PM EDT2,295.008.400.000.000.00---3.13%
GOOG210416C023000002021-04-13 12:04PM EDT2,300.006.716.507.10-1.49-18.17%2091,14521.19%
GOOG210416C023100002021-04-13 11:49AM EDT2,310.005.154.905.40-0.49-8.69%6319721.76%
GOOG210416C023200002021-04-13 12:00PM EDT2,320.004.183.804.10-0.62-12.92%21527322.34%
GOOG210416C023300002021-04-13 12:04PM EDT2,330.003.093.003.30-1.11-26.43%6128523.32%
GOOG210416C023400002021-04-13 12:02PM EDT2,340.002.502.402.60-0.80-24.24%9331924.11%
GOOG210416C023500002021-04-13 12:01PM EDT2,350.002.041.852.15-0.71-25.82%11231025.15%
GOOG210416C023600002021-04-13 12:01PM EDT2,360.001.701.601.80-0.70-29.17%2618326.20%
GOOG210416C023700002021-04-13 11:28AM EDT2,370.001.601.351.500.00-336427.17%
GOOG210416C023800002021-04-13 10:39AM EDT2,380.001.301.151.30-0.28-17.72%619228.30%
GOOG210416C023900002021-04-13 12:00PM EDT2,390.001.121.001.15-0.29-20.57%718329.49%
GOOG210416C024000002021-04-13 11:49AM EDT2,400.000.950.851.10-0.25-20.83%3351231.07%
GOOG210416C024100002021-04-13 11:16AM EDT2,410.000.900.750.90-0.14-13.46%118431.73%
GOOG210416C024200002021-04-13 11:02AM EDT2,420.000.790.700.80-0.04-4.82%55832.80%
GOOG210416C024300002021-04-13 10:43AM EDT2,430.000.700.650.80-0.30-30.00%163634.49%
GOOG210416C024400002021-04-13 10:45AM EDT2,440.000.650.550.65-0.10-13.33%32634.99%
GOOG210416C024500002021-04-13 10:45AM EDT2,450.000.520.251.00-0.23-30.67%28339.17%
GOOG210416C024600002021-04-13 10:08AM EDT2,460.000.890.100.70+0.19+27.14%111038.61%
GOOG210416C024700002021-04-13 11:26AM EDT2,470.000.450.000.85-0.10-18.18%4841.41%
GOOG210416C024800002021-04-12 11:23AM EDT2,480.000.400.001.050.00-5944.47%
GOOG210416C024900002021-04-12 10:22AM EDT2,490.000.740.150.800.00-5744.19%
GOOG210416C025000002021-04-13 11:06AM EDT2,500.000.300.050.55-0.04-11.76%1829643.34%
GOOG210416C025100002021-04-08 1:17PM EDT2,510.000.920.051.150.00-2250.02%
GOOG210416C025200002021-04-12 10:49AM EDT2,520.000.350.001.050.00-71050.89%
GOOG210416C025300002021-04-09 3:58PM EDT2,530.000.550.001.100.00-115552.84%
GOOG210416C025400002021-04-13 10:08AM EDT2,540.000.550.001.05+0.20+57.14%13354.02%
GOOG210416C025500002021-04-12 3:47PM EDT2,550.000.280.000.800.00-34435753.37%
GOOG210416C026000002021-04-12 12:56PM EDT2,600.000.050.000.500.00-613252.44%
GOOG210416C027000002021-04-13 11:05AM EDT2,700.000.100.050.70+0.05+100.00%1813267.87%
GOOG210416C028000002021-04-12 9:30AM EDT2,800.000.050.000.050.00-716562.50%
認沽盤範圍2021年4月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GOOG210416P009000002021-03-19 3:37PM EDT900.000.050.000.050.00-372254.69%
GOOG210416P009200002021-04-12 3:34PM EDT920.000.050.000.050.00-233248.44%
GOOG210416P009500002021-02-23 10:46AM EDT950.000.300.000.400.00-555281.84%
GOOG210416P010000002021-04-07 10:15AM EDT1,000.000.060.000.050.00-271226.56%
GOOG210416P010400002021-01-28 10:32AM EDT1,040.001.300.001.750.00-11294.58%
GOOG210416P010800002021-02-22 4:20PM EDT1,080.000.400.001.300.00-11272.17%
GOOG210416P011000002021-04-07 3:56PM EDT1,100.000.020.000.050.00-119200.78%
GOOG210416P011100002021-02-26 2:35PM EDT1,110.001.080.000.400.00-21233.79%
GOOG210416P011200002021-03-26 10:15AM EDT1,120.000.200.001.000.00-112252.54%
GOOG210416P011400002021-04-06 3:46PM EDT1,140.000.240.000.950.00-413245.22%
GOOG210416P011500002021-03-25 1:29PM EDT1,150.000.100.000.050.00-2050189.06%
GOOG210416P011600002021-03-26 10:15AM EDT1,160.000.200.001.000.00-13240.72%
GOOG210416P011800002021-03-31 3:22PM EDT1,180.000.050.000.050.00-165182.03%
GOOG210416P011900002021-03-01 2:58PM EDT1,190.000.600.001.100.00-10234.47%
GOOG210416P012000002021-01-27 4:09PM EDT1,200.003.600.002.950.00-1110259.84%
GOOG210416P012200002021-03-02 2:09PM EDT1,220.000.600.000.350.00-11202.15%
GOOG210416P012300002021-03-26 2:26PM EDT1,230.000.050.000.050.00-212171.09%
GOOG210416P012500002021-03-18 10:52AM EDT1,250.000.480.001.000.00--1215.63%
GOOG210416P012600002021-01-29 12:22PM EDT1,260.005.100.253.400.00-11248.34%
GOOG210416P012800002021-03-09 11:54AM EDT1,280.001.250.000.350.00-111187.30%
GOOG210416P013000002021-03-08 1:17PM EDT1,300.001.250.000.350.00-117182.62%
GOOG210416P013200002021-03-25 3:56PM EDT1,320.000.200.000.950.00-1152196.19%
GOOG210416P013300002021-03-22 2:26PM EDT1,330.000.300.001.000.00-45194.73%
GOOG210416P013400002021-02-03 10:30AM EDT1,340.000.011.051.850.00-12217.90%
GOOG210416P013500002021-03-18 10:52AM EDT1,350.000.760.001.000.00-16189.65%
GOOG210416P013600002021-02-10 1:58PM EDT1,360.001.550.001.650.00-243198.05%
GOOG210416P013800002021-03-29 12:32PM EDT1,380.000.300.001.000.00-231182.23%
GOOG210416P014000002021-04-06 10:08AM EDT1,400.000.100.000.050.00-2064136.72%
GOOG210416P014200002021-03-17 10:58AM EDT1,420.001.000.000.950.00-48171.58%
GOOG210416P014300002021-03-25 10:32AM EDT1,430.000.450.000.950.00--1169.24%
GOOG210416P014400002021-03-25 10:41AM EDT1,440.000.550.000.050.00-155128.91%
GOOG210416P014500002021-03-26 3:30PM EDT1,450.000.100.001.000.00-317165.48%
GOOG210416P014600002021-03-31 2:58PM EDT1,460.000.300.001.000.00-239163.13%
GOOG210416P014700002021-03-19 10:08AM EDT1,470.000.500.001.000.00-12160.84%
GOOG210416P014800002021-03-25 9:30AM EDT1,480.000.650.000.050.00-1218121.09%
GOOG210416P015000002021-04-08 12:29PM EDT1,500.000.050.000.050.00-1100117.97%
GOOG210416P015100002021-03-24 10:10AM EDT1,510.000.680.001.000.00-124151.66%
GOOG210416P015200002021-04-05 3:20PM EDT1,520.000.100.001.000.00-324149.41%
GOOG210416P015300002021-04-08 2:01PM EDT1,530.000.050.001.000.00-159147.17%
GOOG210416P015400002021-03-30 12:41PM EDT1,540.000.650.000.850.00-30152142.38%
GOOG210416P015500002021-04-05 11:48AM EDT1,550.000.070.001.000.00-390142.72%
GOOG210416P015600002021-02-26 10:39AM EDT1,560.006.100.551.400.00-105114152.12%
GOOG210416P015700002021-03-24 3:56PM EDT1,570.001.220.000.850.00-160216135.84%
GOOG210416P015800002021-03-11 2:28PM EDT1,580.002.820.000.400.00-2026123.63%
GOOG210416P015900002021-03-22 1:24PM EDT1,590.000.850.001.000.00-711133.98%
GOOG210416P016000002021-04-07 12:40PM EDT1,600.000.250.000.950.00-159131.06%
GOOG210416P016100002021-04-05 1:37PM EDT1,610.000.010.000.950.00-2245128.91%
GOOG210416P016200002021-03-30 9:30AM EDT1,620.001.310.000.950.00-2025126.76%
GOOG210416P016300002021-04-01 9:57AM EDT1,630.000.500.001.000.00-549125.39%
GOOG210416P016400002021-04-08 9:58AM EDT1,640.000.100.000.850.00-1122121.05%
GOOG210416P016500002021-04-08 3:31PM EDT1,650.000.010.001.000.00-386121.19%
GOOG210416P016600002021-03-18 12:07PM EDT1,660.003.700.000.950.00-1519118.41%
GOOG210416P016700002021-04-07 2:09PM EDT1,670.000.250.001.000.00-5173116.99%
GOOG210416P016800002021-03-31 2:58PM EDT1,680.001.100.000.950.00-1063114.26%
GOOG210416P016900002021-04-06 10:34AM EDT1,690.000.050.000.950.00-241112.21%
GOOG210416P017000002021-04-12 9:33AM EDT1,700.000.100.001.000.00-2261110.84%
GOOG210416P017050002021-03-12 3:52PM EDT1,705.007.300.000.450.00-29100.59%
GOOG210416P017100002021-03-30 12:25PM EDT1,710.002.100.000.850.00-40154106.74%
GOOG210416P017150002021-04-09 2:57PM EDT1,715.000.050.001.000.00-117107.76%
GOOG210416P017200002021-04-09 2:57PM EDT1,720.000.050.000.850.00-9520104.74%
GOOG210416P017250002021-03-31 3:22PM EDT1,725.001.250.001.000.00-113105.71%
GOOG210416P017300002021-04-05 12:25PM EDT1,730.000.410.001.000.00-3049104.74%
GOOG210416P017350002021-04-01 1:26PM EDT1,735.000.900.001.000.00-111103.71%
GOOG210416P017400002021-04-06 2:53PM EDT1,740.000.700.001.000.00-124102.69%
GOOG210416P017450002021-04-01 12:38PM EDT1,745.000.950.001.000.00-120101.71%
GOOG210416P017500002021-04-12 11:45AM EDT1,750.000.050.000.850.00-128898.78%
GOOG210416P017550002021-04-05 11:50AM EDT1,755.000.450.000.950.00-103999.07%
GOOG210416P017600002021-04-12 3:49PM EDT1,760.000.010.001.000.00-25698.68%
GOOG210416P017650002021-04-09 2:03PM EDT1,765.000.050.001.000.00-122897.71%
GOOG210416P017700002021-04-09 1:09PM EDT1,770.000.050.001.000.00-24796.68%
GOOG210416P017750002021-04-09 3:18PM EDT1,775.000.200.001.000.00-53795.70%
GOOG210416P017800002021-04-06 11:16AM EDT1,780.000.150.001.000.00-14194.73%
GOOG210416P017850002021-03-29 12:18PM EDT1,785.004.900.001.000.00-245293.70%
GOOG210416P017900002021-03-31 11:01AM EDT1,790.002.210.001.000.00-44192.72%
GOOG210416P017950002021-03-31 12:38PM EDT1,795.002.050.001.000.00-608591.75%
GOOG210416P018000002021-04-13 10:46AM EDT1,800.000.050.001.000.00-238490.77%
GOOG210416P018100002021-04-12 11:00AM EDT1,810.000.480.001.000.00-15388.82%
GOOG210416P018200002021-04-08 10:10AM EDT1,820.000.180.000.950.00-160086.33%
GOOG210416P018300002021-04-07 12:06PM EDT1,830.000.040.000.950.00-116184.38%
GOOG210416P018400002021-04-13 10:53AM EDT1,840.000.450.000.85+0.15+50.00%116881.35%
GOOG210416P018500002021-04-13 10:53AM EDT1,850.000.450.000.95+0.25+125.00%119380.52%
GOOG210416P018600002021-04-12 11:00AM EDT1,860.000.580.000.950.00-16378.61%
GOOG210416P018700002021-04-13 9:30AM EDT1,870.000.170.000.85+0.07+70.00%18975.68%
GOOG210416P018800002021-04-13 9:30AM EDT1,880.000.180.000.15+0.13+260.00%113761.52%
GOOG210416P018900002021-04-08 12:00PM EDT1,890.000.900.000.950.00-210272.90%
GOOG210416P019000002021-04-12 9:33AM EDT1,900.000.100.000.450.00-591565.09%
GOOG210416P019100002021-04-09 3:30PM EDT1,910.000.220.001.000.00-118269.58%
GOOG210416P019200002021-04-12 3:49PM EDT1,920.000.750.001.000.00-212267.68%
GOOG210416P019300002021-04-13 9:30AM EDT1,930.003.410.000.95+2.41+241.00%16565.36%
GOOG210416P019400002021-04-13 11:13AM EDT1,940.001.000.000.95+0.96+2,400.00%28663.48%
GOOG210416P019500002021-04-13 11:29AM EDT1,950.000.410.000.80+0.11+36.67%118860.30%
GOOG210416P019600002021-04-13 11:29AM EDT1,960.000.500.000.95-0.60-54.55%132059.77%
GOOG210416P019700002021-04-12 12:16PM EDT1,970.000.250.000.950.00-3113157.89%
GOOG210416P019800002021-04-13 9:30AM EDT1,980.003.450.000.95+2.98+634.04%120356.03%
GOOG210416P019850002021-04-08 1:44PM EDT1,985.000.560.001.000.00-110555.49%
GOOG210416P019900002021-04-13 9:43AM EDT1,990.000.010.000.950.00-113054.20%
GOOG210416P019950002021-04-08 1:44PM EDT1,995.000.610.001.000.00-16153.61%
GOOG210416P020000002021-04-13 11:43AM EDT2,000.000.160.000.30+0.06+60.00%752449.37%
GOOG210416P020050002021-04-07 9:47AM EDT2,005.000.750.001.000.00-15951.76%
GOOG210416P020100002021-04-09 10:00AM EDT2,010.000.800.001.000.00-35950.83%
GOOG210416P020150002021-04-08 9:54AM EDT2,015.000.200.001.000.00-103055.18%
GOOG210416P020200002021-04-12 12:05PM EDT2,020.000.200.001.000.00-3511454.18%
GOOG210416P020250002021-04-13 9:45AM EDT2,025.000.150.051.000.00-24553.17%
GOOG210416P020300002021-04-13 10:45AM EDT2,030.000.010.000.95-0.04-80.00%26851.76%
GOOG210416P020350002021-04-09 3:57PM EDT2,035.000.140.000.80-0.41-74.55%17449.44%
GOOG210416P020400002021-04-09 10:35AM EDT2,040.000.600.001.000.00-121750.17%
GOOG210416P020450002021-04-09 9:32AM EDT2,045.000.970.000.850.00-1031347.93%
GOOG210416P020500002021-04-13 10:45AM EDT2,050.000.040.000.90-0.26-86.67%252947.36%
GOOG210416P020550002021-04-09 9:40AM EDT2,055.000.680.001.000.00-15947.16%
GOOG210416P020600002021-04-12 3:54PM EDT2,060.000.870.000.950.00-44945.78%
GOOG210416P020650002021-04-09 9:33AM EDT2,065.001.150.001.000.00-25445.15%
GOOG210416P020700002021-04-12 3:54PM EDT2,070.000.920.000.950.00-324243.77%
GOOG210416P020750002021-04-12 3:02PM EDT2,075.000.390.000.850.00-312442.02%
GOOG210416P020800002021-04-13 9:41AM EDT2,080.000.100.000.45-0.27-72.97%93737.31%
GOOG210416P020850002021-04-09 3:54PM EDT2,085.000.700.000.800.00-17939.67%
GOOG210416P020900002021-04-09 3:58PM EDT2,090.000.450.001.000.00-14940.13%
GOOG210416P020950002021-04-09 10:36AM EDT2,095.000.600.000.950.00-256938.78%
GOOG210416P021000002021-04-13 10:54AM EDT2,100.000.200.050.25-0.20-50.00%51,70631.06%
GOOG210416P021050002021-04-13 10:41AM EDT2,105.000.050.000.55-0.41-89.13%16833.70%
GOOG210416P021100002021-04-09 2:20PM EDT2,110.000.050.001.15-0.50-90.91%24136.99%
GOOG210416P021150002021-04-12 3:52PM EDT2,115.000.410.001.15-0.09-18.00%14835.96%
GOOG210416P021200002021-04-12 3:52PM EDT2,120.000.500.001.150.00-1411034.92%
GOOG210416P021250002021-04-13 11:34AM EDT2,125.000.300.101.05-0.58-65.91%27333.34%
GOOG210416P021300002021-04-13 11:00AM EDT2,130.000.300.001.05-0.40-57.14%277132.31%
GOOG210416P021350002021-04-13 10:03AM EDT2,135.000.350.000.55-0.53-60.23%625028.04%
GOOG210416P021400002021-04-13 10:33AM EDT2,140.000.370.200.50-0.48-56.47%1019426.69%
GOOG210416P021450002021-04-13 11:37AM EDT2,145.000.450.250.55-0.40-47.06%1425526.15%
GOOG210416P021500002021-04-13 11:43AM EDT2,150.000.450.300.65-0.62-57.94%1430825.89%
GOOG210416P021550002021-04-12 3:10PM EDT2,155.001.700.350.650.00-235224.92%
GOOG210416P021600002021-04-12 3:43PM EDT2,160.001.800.450.750.00-8017924.54%
GOOG210416P021650002021-04-13 10:41AM EDT2,165.000.700.550.80-0.90-56.25%36723.82%
GOOG210416P021700002021-04-13 11:36AM EDT2,170.000.850.650.95-1.95-69.64%4111723.55%
GOOG210416P021750002021-04-13 11:48AM EDT2,175.000.880.801.10-2.32-72.50%821723.17%
GOOG210416P021800002021-04-13 12:05PM EDT2,180.001.250.901.25-1.25-50.00%8842922.69%
GOOG210416P021850002021-04-13 11:48AM EDT2,185.001.271.101.45-3.38-72.69%1425122.31%
GOOG210416P021900002021-04-13 10:09AM EDT2,190.001.521.301.65-1.98-56.57%2719321.82%
GOOG210416P021950002021-04-13 10:47AM EDT2,195.001.601.601.95-3.50-68.63%2812221.53%
GOOG210416P022000002021-04-13 12:05PM EDT2,200.002.251.852.25-2.89-56.23%19966521.10%
GOOG210416P022050002021-04-13 10:34AM EDT2,205.002.252.252.70-5.50-70.97%226220.90%
GOOG210416P022100002021-04-13 11:36AM EDT2,210.003.222.703.20-5.38-62.56%409220.64%
GOOG210416P022150002021-04-13 11:36AM EDT2,215.003.583.303.80-6.82-65.58%4310320.40%
GOOG210416P022200002021-04-13 10:51AM EDT2,220.004.123.904.40-5.38-56.63%3016120.01%
GOOG210416P022250002021-04-13 11:43AM EDT2,225.004.704.705.40-5.60-54.37%217720.07%
GOOG210416P022300002021-04-13 11:47AM EDT2,230.006.005.606.20-6.20-50.82%6115919.64%
GOOG210416P022350002021-04-12 3:36PM EDT2,235.0017.600.000.000.00---3.13%
GOOG210416P022400002021-04-13 11:31AM EDT2,240.008.078.008.50-7.31-47.53%51811619.16%
GOOG210416P022450002021-04-12 3:51PM EDT2,245.0017.150.000.000.00---1.56%
GOOG210416P022500002021-04-13 11:41AM EDT2,250.0011.5011.3012.20-8.40-42.21%25737819.48%
GOOG210416P022550002021-04-12 3:25PM EDT2,255.0027.750.000.000.00---0.78%
GOOG210416P022600002021-04-13 12:03PM EDT2,260.0015.7015.3016.30-8.00-33.76%6411119.31%
GOOG210416P022650002021-04-12 3:40PM EDT2,265.0033.550.000.000.00---0.00%
GOOG210416P022700002021-04-13 11:05AM EDT2,270.0023.0021.0021.90-9.70-29.66%605919.82%
GOOG210416P022750002021-04-12 12:00PM EDT2,275.0034.200.000.000.00---0.00%
GOOG210416P022800002021-04-12 3:02PM EDT2,280.0025.4326.9028.60-21.57-45.89%171520.64%
GOOG210416P022850002021-04-12 1:33PM EDT2,285.0046.930.000.000.00---0.00%
GOOG210416P022900002021-04-12 2:59PM EDT2,290.0053.5333.3036.000.00-81421.49%
GOOG210416P022950002021-04-12 11:14AM EDT2,295.0043.610.000.000.00---0.00%
GOOG210416P023000002021-04-13 10:15AM EDT2,300.0036.4040.7043.80-19.10-34.41%24522.15%
GOOG210416P023100002021-04-09 3:54PM EDT2,310.0040.1049.0052.200.00-4423.00%
GOOG210416P023200002021-04-08 1:12PM EDT2,320.0071.7058.6060.500.00-1123.09%
GOOG210416P023300002021-04-08 9:31AM EDT2,330.0069.2067.6070.100.00-1124.96%
GOOG210416P023500002021-04-09 10:52AM EDT2,350.0092.0086.7089.700.00-21229.03%
GOOG210416P023800002021-04-12 11:02AM EDT2,380.00119.100.000.000.00---0.00%
GOOG210416P024000002021-03-11 4:43PM EDT2,400.00285.00112.70121.100.00-660.00%
GOOG210416P024500002021-04-06 2:14PM EDT2,450.00227.80185.40189.500.00-21049.93%
GOOG210416P024800002021-04-12 11:02AM EDT2,480.00217.940.000.000.00---0.00%
GOOG210416P025000002021-03-16 12:07PM EDT2,500.00393.40234.80236.900.00--246.75%
GOOG210416P025500002021-04-09 9:45AM EDT2,550.00287.50285.70288.600.00-1456.52%
GOOG210416P026000002021-04-12 2:48PM EDT2,600.00351.60335.30340.200.00-21068.46%
GOOG210416P027000002021-04-06 10:57AM EDT2,700.00480.50435.00437.300.00-2862.40%
GOOG210416P028000002021-04-13 9:37AM EDT2,800.00533.80535.00537.00-207.97-28.04%1062.11%