香港股市 已收市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,756.32+89.75 (+3.37%)
收市價: 04:00PM EDT
2,757.50 +1.18 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2021年7月30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
GOOG210730C015000002021-07-23 2:15PM EDT1,500.001,272.401,250.101,266.50+197.42+18.36%22191.28%
GOOG210730C016200002021-07-12 12:22PM EDT1,620.00985.051,129.301,146.500.00-10164.31%
GOOG210730C016300002021-07-12 12:22PM EDT1,630.00975.051,119.301,136.500.00-11162.57%
GOOG210730C017000002021-06-30 9:30AM EDT1,700.00814.861,048.401,066.300.00--2142.97%
GOOG210730C017200002021-07-06 10:46AM EDT1,720.00861.501,028.401,046.300.00-11139.84%
GOOG210730C017300002021-07-06 10:46AM EDT1,730.00851.051,018.401,036.300.00-11138.26%
GOOG210730C018100002021-07-19 9:32AM EDT1,810.00801.00939.30956.500.00-23133.01%
GOOG210730C018200002021-07-06 10:45AM EDT1,820.00763.02931.20946.500.00-11140.22%
GOOG210730C019500002021-07-22 9:30AM EDT1,950.00697.70--0.00--10.00%
GOOG210730C019600002021-07-19 9:32AM EDT1,960.00649.70791.60806.500.00--1119.23%
GOOG210730C020000002021-07-23 12:57PM EDT2,000.00751.10751.60766.50+126.80+20.31%210113.03%
GOOG210730C020500002021-07-21 12:32PM EDT2,050.00587.24699.40716.500.00-4597.73%
GOOG210730C021000002021-07-21 2:06PM EDT2,100.00535.40651.70666.500.00-4498.21%
GOOG210730C022000002021-07-23 3:39PM EDT2,200.00564.97549.60567.00+99.17+21.29%81079.22%
GOOG210730C022800002021-07-19 3:30PM EDT2,280.00302.00470.50486.800.00--170.07%
GOOG210730C023000002021-07-21 12:32PM EDT2,300.00340.00451.90466.300.00-12569.33%
GOOG210730C023100002021-06-14 12:08AM EDT2,310.00224.380.000.000.00--00.00%
GOOG210730C023200002021-07-08 12:46PM EDT2,320.00281.40429.80446.800.00--162.88%
GOOG210730C023300002021-07-23 1:13PM EDT2,330.00427.00419.80432.40+166.52+63.93%6275.57%
GOOG210730C023400002021-07-19 10:22AM EDT2,340.00250.00410.70422.500.00-1274.26%
GOOG210730C023500002021-07-23 3:59PM EDT2,350.00409.00398.70412.50+107.70+35.75%15672.70%
GOOG210730C023600002021-07-19 3:30PM EDT2,360.00226.20392.20402.600.00-1152.42%
GOOG210730C023800002021-07-19 12:15AM EDT2,380.00265.00368.50382.700.00--168.49%
GOOG210730C023900002021-07-23 10:09AM EDT2,390.00323.30358.70376.30+112.25+53.19%1174.30%
GOOG210730C024000002021-07-23 12:38PM EDT2,400.00341.18350.30366.90+75.18+28.26%8953.46%
GOOG210730C024100002021-07-09 10:25AM EDT2,410.00244.60339.00356.900.00-2372.00%
GOOG210730C024200002021-07-20 12:22PM EDT2,420.00235.10329.60346.600.00-11169.78%
GOOG210730C024300002021-07-20 12:22PM EDT2,430.00201.38320.80337.000.00-3450.51%
GOOG210730C024350002021-07-23 9:56AM EDT2,435.00274.37314.30331.80+142.67+108.33%1167.59%
GOOG210730C024400002021-07-23 9:56AM EDT2,440.00269.50310.30327.50+75.60+38.99%1367.89%
GOOG210730C024500002021-07-23 11:26AM EDT2,450.00288.33299.70317.70+98.33+51.75%42866.50%
GOOG210730C024600002021-07-19 2:58PM EDT2,460.00141.20290.20307.200.00-2863.99%
GOOG210730C024650002021-07-19 11:18AM EDT2,465.00146.20284.90302.900.00-1564.22%
GOOG210730C024700002021-07-23 1:19PM EDT2,470.00289.05280.20297.50+107.67+59.36%2362.75%
GOOG210730C024750002021-07-21 3:13PM EDT2,475.00176.93275.90293.000.00-1962.65%
GOOG210730C024800002021-07-20 10:06AM EDT2,480.00134.92271.40287.600.00-5861.19%
GOOG210730C024825002021-07-21 3:55PM EDT2,482.50179.90269.30285.700.00--261.64%
GOOG210730C024850002021-07-15 2:24PM EDT2,485.00157.47265.80282.500.00-4360.17%
GOOG210730C024875002021-07-20 3:54PM EDT2,487.50155.80262.90280.800.00-1160.92%
GOOG210730C024900002021-07-23 12:43PM EDT2,490.00259.30260.40277.90+106.21+69.38%13159.90%
GOOG210730C024950002021-07-15 2:18PM EDT2,495.00148.80255.60272.700.00-2158.74%
GOOG210730C024975002021-07-19 12:49PM EDT2,497.50112.32253.40271.000.00-91159.46%
GOOG210730C025000002021-07-23 2:09PM EDT2,500.00277.40250.70268.40+109.32+65.04%357058.88%
GOOG210730C025025002021-07-07 9:46AM EDT2,502.50132.57248.30266.100.00-91158.73%
GOOG210730C025050002021-07-23 2:09PM EDT2,505.00272.65246.10263.30+163.70+150.25%33357.86%
GOOG210730C025075002021-07-23 9:30AM EDT2,507.50204.12243.80261.10+74.40+57.35%1957.85%
GOOG210730C025100002021-07-19 12:41PM EDT2,510.00103.90241.10258.500.00-17057.27%
GOOG210730C025125002021-07-19 12:31PM EDT2,512.50103.40239.10256.600.00-15057.65%
GOOG210730C025150002021-07-21 3:30PM EDT2,515.00145.82236.20253.700.00-41256.66%
GOOG210730C025175002021-06-18 3:19PM EDT2,517.5082.60132.80147.000.00-100.00%
GOOG210730C025200002021-07-12 2:00PM EDT2,520.00191.12231.40249.10+76.09+66.15%11256.32%
GOOG210730C025225002021-07-02 10:27AM EDT2,522.5090.30229.00246.600.00-31755.87%
GOOG210730C025250002021-07-23 1:23PM EDT2,525.00239.30227.30244.40+101.73+73.95%11455.82%
GOOG210730C025275002021-07-20 11:25AM EDT2,527.50112.00224.20241.300.00-2654.59%
GOOG210730C025300002021-07-19 1:03PM EDT2,530.00182.07222.80238.90+90.39+98.59%12154.28%
GOOG210730C025350002021-07-19 11:01AM EDT2,535.0090.75218.20234.400.00-14016054.03%
GOOG210730C025375002021-07-23 10:03AM EDT2,537.50178.94215.70231.80+52.23+41.22%3353.46%
GOOG210730C025400002021-07-23 12:38PM EDT2,540.00208.69212.30229.50+75.79+57.03%2117253.27%
GOOG210730C025425002021-07-01 10:36AM EDT2,542.5060.94209.90227.200.00-1853.07%
GOOG210730C025450002021-07-20 12:43PM EDT2,545.00134.22207.60225.600.00-331553.72%
GOOG210730C025475002021-07-19 12:41PM EDT2,547.5079.90205.50222.900.00-2453.02%
GOOG210730C025500002021-07-23 3:57PM EDT2,550.00212.00204.50220.70+84.90+66.80%931552.93%
GOOG210730C025525002021-07-20 9:46AM EDT2,552.5081.73202.10218.500.00-5652.83%
GOOG210730C025550002021-07-23 9:30AM EDT2,555.00156.20199.50214.80+28.10+21.94%11650.93%
GOOG210730C025575002021-07-21 3:54PM EDT2,557.50111.67197.50212.500.00-3550.72%
GOOG210730C025600002021-07-23 1:04PM EDT2,560.00197.51195.10209.70+114.00+136.51%95749.90%
GOOG210730C025625002021-07-23 9:58AM EDT2,562.50154.50192.80207.80+56.16+57.11%12650.16%
GOOG210730C025650002021-07-23 2:14PM EDT2,565.00212.48190.20205.30+94.93+80.76%71549.70%
GOOG210730C025700002021-07-23 3:55PM EDT2,570.00192.93186.10200.80+79.18+69.61%965549.36%
GOOG210730C025750002021-07-23 12:10PM EDT2,575.00174.30181.30196.20+62.50+55.90%77348.89%
GOOG210730C025800002021-07-23 3:49PM EDT2,580.00187.34178.40189.20+77.32+70.28%145945.67%
GOOG210730C025850002021-07-23 1:04PM EDT2,585.00178.02174.40182.40+78.58+79.02%143642.61%
GOOG210730C025900002021-07-23 2:14PM EDT2,590.00191.02169.50180.20+89.93+88.96%77344.97%
GOOG210730C025950002021-07-23 3:37PM EDT2,595.00177.60165.10177.60+83.80+89.34%66346.62%
GOOG210730C026000002021-07-23 3:07PM EDT2,600.00165.60161.50169.90+69.60+72.50%9117642.78%
GOOG210730C026050002021-07-23 3:37PM EDT2,605.00168.80156.90165.10+83.25+97.31%322542.06%
GOOG210730C026100002021-07-23 3:13PM EDT2,610.00160.40152.60162.60+72.83+83.17%143843.72%
GOOG210730C026150002021-07-22 2:31PM EDT2,615.0085.09148.40156.600.00-32641.73%
GOOG210730C026200002021-07-23 3:55PM EDT2,620.00148.86144.20154.10+67.51+82.99%1167543.23%
GOOG210730C026250002021-07-23 3:48PM EDT2,625.00148.18140.10149.90+68.23+85.34%87342.99%
GOOG210730C026300002021-07-23 3:58PM EDT2,630.00141.40136.10145.80+65.75+86.91%7510542.81%
GOOG210730C026350002021-07-23 3:48PM EDT2,635.00140.09132.10139.40+66.12+89.39%174240.49%
GOOG210730C026400002021-07-23 1:23PM EDT2,640.00138.19128.10136.40+67.99+96.85%396441.28%
GOOG210730C026450002021-07-23 3:05PM EDT2,645.00132.70124.40133.70+64.65+95.00%167142.24%
GOOG210730C026500002021-07-23 3:52PM EDT2,650.00130.00120.60127.20+64.97+99.91%9921939.87%
GOOG210730C026550002021-07-23 2:17PM EDT2,655.00134.94--+73.49+119.59%-110.00%
GOOG210730C026600002021-07-23 3:24PM EDT2,660.00118.42113.00119.60+59.73+101.77%287339.73%
GOOG210730C026650002021-07-23 1:21PM EDT2,665.00113.26--+57.00+101.32%-390.00%
GOOG210730C026700002021-07-23 2:47PM EDT2,670.00110.00105.80112.10+56.20+104.46%9010439.50%
GOOG210730C026750002021-07-23 1:29PM EDT2,675.00113.19--+61.55+119.19%-110.00%
GOOG210730C026800002021-07-23 3:48PM EDT2,680.00105.97100.40105.50+55.57+110.26%697039.79%
GOOG210730C026850002021-07-23 3:36PM EDT2,685.00106.00--+59.15+126.25%-50.00%
GOOG210730C026900002021-07-23 3:48PM EDT2,690.0099.8993.6098.60+55.04+122.72%707339.66%
GOOG210730C027000002021-07-23 3:58PM EDT2,700.0090.7087.2092.20+51.20+129.62%64154239.73%
GOOG210730C027050002021-07-23 1:00PM EDT2,705.0087.46--+49.19+128.53%--0.00%
GOOG210730C027100002021-07-23 3:55PM EDT2,710.0083.8280.8085.70+47.32+129.64%1195439.54%
GOOG210730C027200002021-07-23 3:56PM EDT2,720.0078.0074.9079.40+45.60+140.74%5676339.32%
GOOG210730C027300002021-07-23 3:21PM EDT2,730.0074.2269.4076.50+45.27+156.37%1876141.22%
GOOG210730C027400002021-07-23 3:57PM EDT2,740.0067.1063.9068.70+41.96+166.91%1779239.65%
GOOG210730C027500002021-07-23 3:54PM EDT2,750.0063.3059.0063.30+40.80+181.33%35710639.51%
GOOG210730C027600002021-07-23 3:59PM EDT2,760.0056.5254.0058.20+37.32+194.37%2907739.39%
GOOG210730C027700002021-07-23 3:53PM EDT2,770.0052.8050.1054.40+36.20+218.07%2583039.96%
GOOG210730C027800002021-07-23 3:58PM EDT2,780.0047.5244.4049.80+32.62+218.93%1994539.83%
GOOG210730C027900002021-07-23 3:41PM EDT2,790.0047.6042.8046.20+34.80+271.88%433740.20%
GOOG210730C028000002021-07-23 3:58PM EDT2,800.0039.0037.0041.20+28.65+276.81%56211739.45%
GOOG210730C028100002021-07-23 3:55PM EDT2,810.0035.0033.2035.80+25.52+269.20%1062838.23%
GOOG210730C028200002021-07-23 3:49PM EDT2,820.0030.8529.7032.10+22.45+267.26%752537.99%
GOOG210730C028300002021-07-23 3:59PM EDT2,830.0028.4126.2028.60+21.51+311.74%1173037.70%
GOOG210730C028400002021-07-23 3:38PM EDT2,840.0024.5022.7025.60+18.62+316.67%1411637.59%
GOOG210730C028500002021-07-23 3:59PM EDT2,850.0022.2021.0022.70+16.70+303.64%50011137.38%
GOOG210730C028600002021-07-23 3:59PM EDT2,860.0019.4418.2020.00+14.67+307.55%1671737.13%
GOOG210730C028700002021-07-23 3:58PM EDT2,870.0016.9116.0017.70+13.31+369.72%2892237.03%
GOOG210730C028800002021-07-23 3:58PM EDT2,880.0015.5013.8015.50+12.00+342.86%1111136.83%
GOOG210730C028900002021-07-23 3:53PM EDT2,890.0014.0011.9013.50+10.85+344.44%1361836.62%
GOOG210730C029000002021-07-23 3:58PM EDT2,900.0011.6211.2012.00+8.67+293.90%2544236.73%
GOOG210730C029100002021-07-23 3:59PM EDT2,910.0010.309.1010.30+7.69+294.64%82936.44%
GOOG210730C029200002021-07-23 3:53PM EDT2,920.009.008.009.20+6.69+289.61%1462236.67%
GOOG210730C029300002021-07-23 3:52PM EDT2,930.008.458.008.60+6.45+322.50%68537.39%
GOOG210730C029400002021-07-23 3:00PM EDT2,940.009.206.207.20+7.35+397.30%48536.95%
GOOG210730C029500002021-07-23 3:58PM EDT2,950.006.285.406.50+4.58+269.41%1532437.30%
GOOG210730C029600002021-07-23 3:40PM EDT2,960.006.354.705.80+5.00+370.37%4216337.55%
GOOG210730C029700002021-07-23 3:46PM EDT2,970.005.504.105.40+4.10+292.86%212538.18%
GOOG210730C029800002021-07-23 3:49PM EDT2,980.004.103.604.70+2.75+203.70%3004038.20%
GOOG210730C029900002021-07-23 3:34PM EDT2,990.004.253.404.20+3.00+240.00%391638.45%
GOOG210730C030000002021-07-23 3:59PM EDT3,000.003.413.403.70+2.26+196.52%2075938.60%
GOOG210730C030200002021-07-23 3:59PM EDT3,020.002.512.203.10+1.52+153.54%3184939.50%
GOOG210730C030400002021-07-23 3:59PM EDT3,040.002.502.002.50+1.60+177.78%721140.07%
GOOG210730C030600002021-07-23 3:59PM EDT3,060.001.801.352.20+1.00+125.00%33841.26%
GOOG210730C030800002021-07-23 2:51PM EDT3,080.001.741.501.70+1.04+148.57%372241.49%
GOOG210730C031000002021-07-23 3:57PM EDT3,100.001.450.851.50+0.80+123.08%3232442.62%
GOOG210730C031200002021-07-23 3:19PM EDT3,120.001.300.651.25+0.06+4.84%4410043.32%
GOOG210730C031800002021-07-23 3:53PM EDT3,180.000.800.200.90-1.30-61.90%10346.66%
GOOG210730C032000002021-07-23 3:58PM EDT3,200.000.650.301.00+0.05+8.33%461849.10%
GOOG210730C032200002021-07-23 2:18PM EDT3,220.000.900.602.55+0.55+157.14%1510054.26%
GOOG210730C032400002021-07-23 3:39PM EDT3,240.000.550.401.50-0.30-35.29%831052.20%
GOOG210730C032600002021-07-23 2:12PM EDT3,260.000.900.000.75+0.45+100.00%65152.25%
GOOG210730C033000002021-07-23 2:48PM EDT3,300.000.340.052.00-0.11-24.44%61357.80%
GOOG210730C033600002021-07-23 1:36PM EDT3,360.000.950.050.90+0.50+111.11%4157.10%
GOOG210730C034000002021-07-23 3:47PM EDT3,400.000.380.250.50+0.33+660.00%93958.52%
認沽盤範圍2021年7月30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
GOOG210730P014800002021-07-23 2:45PM EDT1,480.000.050.000.050.00-3135129.69%
GOOG210730P015000002021-06-28 10:23AM EDT1,500.000.260.002.900.00-11183.96%
GOOG210730P016100002021-07-23 10:16AM EDT1,610.000.050.000.400.00-26133.20%
GOOG210730P016200002021-07-23 12:18PM EDT1,620.000.100.000.40-0.25-71.43%112131.84%
GOOG210730P016300002021-07-23 9:31AM EDT1,630.000.150.000.20-0.20-57.14%310122.85%
GOOG210730P016600002021-07-23 12:36PM EDT1,660.000.120.000.20-0.23-65.71%2018118.75%
GOOG210730P016700002021-07-23 12:18PM EDT1,670.000.100.000.45-0.05-33.33%3814126.07%
GOOG210730P016800002021-07-23 12:18PM EDT1,680.000.100.000.40+0.05+100.00%619123.34%
GOOG210730P017000002021-06-16 12:42PM EDT1,700.004.800.004.300.00-42157.06%
GOOG210730P017100002021-06-17 10:18AM EDT1,710.002.310.004.300.00--4155.33%
GOOG210730P017200002021-06-18 11:50AM EDT1,720.002.890.004.400.00-126154.11%
GOOG210730P017400002021-06-25 3:54PM EDT1,740.001.000.004.300.00-11150.24%
GOOG210730P017500002021-07-22 11:55AM EDT1,750.000.100.004.300.00-11148.57%
GOOG210730P017600002021-06-22 3:21PM EDT1,760.001.680.001.300.00--36126.76%
GOOG210730P017700002021-06-16 12:38PM EDT1,770.002.070.004.400.00-2412145.70%
GOOG210730P018000002021-07-22 11:57AM EDT1,800.000.150.004.300.00-210140.31%
GOOG210730P018200002021-06-23 1:39PM EDT1,820.001.730.004.300.00-3379137.06%
GOOG210730P018500002021-07-12 3:39PM EDT1,850.000.250.004.300.00-14132.25%
GOOG210730P018800002021-06-29 12:48PM EDT1,880.001.600.054.300.00--1127.71%
GOOG210730P018900002021-06-18 11:50AM EDT1,890.005.810.004.500.00-42126.75%
GOOG210730P019000002021-07-15 10:43AM EDT1,900.000.390.004.300.00-13124.37%
GOOG210730P019100002021-06-29 12:41PM EDT1,910.001.950.004.300.00--3122.82%
GOOG210730P019300002021-06-15 12:57PM EDT1,930.003.700.000.550.00--393.80%
GOOG210730P019500002021-06-23 9:54AM EDT1,950.000.300.002.700.00-11109.47%
GOOG210730P019600002021-06-16 12:38PM EDT1,960.004.630.001.750.00-84102.30%
GOOG210730P019700002021-07-20 9:45AM EDT1,970.000.570.004.300.00-427113.62%
GOOG210730P019800002021-06-18 1:43PM EDT1,980.005.600.004.700.00-3819113.57%
GOOG210730P020000002021-07-23 10:18AM EDT2,000.000.500.000.50+0.20+66.67%22184.38%
GOOG210730P020100002021-07-12 2:29PM EDT2,010.000.800.004.800.00-12109.38%
GOOG210730P020200002021-07-08 3:04PM EDT2,020.001.820.004.800.00-88107.87%
GOOG210730P020300002021-07-12 2:19PM EDT2,030.000.900.004.800.00-310106.37%
GOOG210730P020400002021-07-21 1:53PM EDT2,040.000.200.004.800.00-258104.87%
GOOG210730P020500002021-07-19 11:42AM EDT2,050.001.040.004.800.00-721103.38%
GOOG210730P020600002021-07-12 2:19PM EDT2,060.001.000.004.800.00-49101.90%
GOOG210730P020700002021-07-12 2:19PM EDT2,070.001.100.004.800.00-15100.43%
GOOG210730P020800002021-06-16 12:41PM EDT2,080.008.530.004.800.00-4198.95%
GOOG210730P020900002021-06-28 2:22PM EDT2,090.005.000.004.800.00-2297.49%
GOOG210730P021000002021-07-20 3:26PM EDT2,100.000.050.054.80-0.38-88.37%17796.17%
GOOG210730P021200002021-07-06 9:58AM EDT2,120.000.750.004.800.00-2893.10%
GOOG210730P021300002021-07-21 12:52PM EDT2,130.000.700.003.400.00-11187.09%
GOOG210730P021400002021-07-19 9:59AM EDT2,140.001.800.004.800.00-3390.22%
GOOG210730P021500002021-07-21 12:22PM EDT2,150.000.250.004.80-0.23-47.92%11788.78%
GOOG210730P021600002021-07-20 1:04PM EDT2,160.001.250.004.800.00-3487.34%
GOOG210730P021700002021-07-22 3:14PM EDT2,170.000.350.004.800.00-1485.91%
GOOG210730P021800002021-07-22 3:30PM EDT2,180.000.380.004.800.00-71584.49%
GOOG210730P021900002021-07-22 3:30PM EDT2,190.000.450.003.500.00-141979.16%
GOOG210730P022000002021-07-23 2:18PM EDT2,200.000.350.004.80-0.05-12.50%87681.64%
GOOG210730P022100002021-07-23 1:36PM EDT2,210.000.500.004.80+0.01+2.04%61480.23%
GOOG210730P022200002021-07-22 11:40AM EDT2,220.000.750.003.400.00-122374.76%
GOOG210730P022300002021-07-23 11:54AM EDT2,230.000.400.053.40-0.55-57.89%14873.57%
GOOG210730P022400002021-07-23 2:22PM EDT2,240.001.000.053.10+0.21+26.58%173771.25%
GOOG210730P022500002021-07-23 1:07PM EDT2,250.000.150.053.10-0.75-83.33%33469.92%
GOOG210730P022600002021-07-22 2:50PM EDT2,260.000.800.004.80-0.08-9.09%12273.22%
GOOG210730P022700002021-07-23 1:47PM EDT2,270.001.100.003.20+0.08+7.84%201567.43%
GOOG210730P022800002021-07-22 2:08PM EDT2,280.001.000.054.80-0.25-20.00%13070.56%
GOOG210730P022900002021-07-23 3:09PM EDT2,290.000.360.053.10-2.06-85.12%173364.64%
GOOG210730P023000002021-07-23 2:38PM EDT2,300.000.460.053.00-0.84-64.62%6813063.01%
GOOG210730P023100002021-07-23 2:21PM EDT2,310.000.680.052.95-0.92-57.50%484461.55%
GOOG210730P023200002021-07-23 1:47PM EDT2,320.001.340.004.80-0.20-12.99%416664.91%
GOOG210730P023300002021-07-23 12:43PM EDT2,330.000.890.002.80-1.11-55.50%116858.35%
GOOG210730P023400002021-07-23 11:52AM EDT2,340.000.900.004.70-6.50-87.84%123861.94%
GOOG210730P023500002021-07-23 1:56PM EDT2,350.000.870.002.70-0.93-51.67%19721955.47%
GOOG210730P023600002021-07-23 11:28AM EDT2,360.001.300.053.30-0.90-40.91%33356.02%
GOOG210730P023700002021-07-23 3:21PM EDT2,370.000.620.051.35-1.99-76.25%428052.92%
GOOG210730P023800002021-07-23 3:36PM EDT2,380.000.600.050.85-2.24-78.87%278848.30%
GOOG210730P023900002021-07-23 3:32PM EDT2,390.000.750.000.90-2.55-77.27%157347.47%
GOOG210730P024000002021-07-23 3:30PM EDT2,400.000.750.601.15-2.15-74.14%5821147.94%
GOOG210730P024100002021-07-23 3:32PM EDT2,410.000.950.001.05-3.45-78.41%710946.07%
GOOG210730P024200002021-07-23 3:49PM EDT2,420.000.920.451.10-3.88-80.83%155045.15%
GOOG210730P024300002021-07-23 3:05PM EDT2,430.001.130.301.45-2.92-72.10%1015045.83%
GOOG210730P024350002021-07-23 1:43PM EDT2,435.001.730.302.10-2.37-57.80%27848.06%
GOOG210730P024400002021-07-23 1:57PM EDT2,440.001.700.501.40-3.40-66.67%429744.31%
GOOG210730P024450002021-07-23 3:59PM EDT2,445.001.070.751.50-4.47-80.69%325144.17%
GOOG210730P024500002021-07-23 3:27PM EDT2,450.001.300.901.60-3.70-74.00%6318843.98%
GOOG210730P024550002021-07-22 9:47AM EDT2,455.006.130.951.700.00-42843.77%
GOOG210730P024600002021-07-23 3:27PM EDT2,460.001.581.001.75-4.88-75.54%132943.34%
GOOG210730P024650002021-07-23 1:46PM EDT2,465.002.250.301.90-6.63-74.66%32943.30%
GOOG210730P024700002021-07-23 3:58PM EDT2,470.001.701.201.95-4.55-72.80%1610242.84%
GOOG210730P024750002021-07-23 3:59PM EDT2,475.001.671.152.05-5.38-76.31%813142.54%
GOOG210730P024775002021-07-19 3:47PM EDT2,477.508.900.502.200.00-12042.75%
GOOG210730P024800002021-07-23 3:36PM EDT2,480.001.711.252.20-5.69-76.89%3513642.41%
GOOG210730P024825002021-07-23 3:24PM EDT2,482.502.021.302.40-5.58-73.42%226442.76%
GOOG210730P024850002021-07-23 3:16PM EDT2,485.001.801.352.30-5.30-74.65%124942.08%
GOOG210730P024875002021-07-23 3:24PM EDT2,487.502.171.402.35-6.23-74.17%212341.91%
GOOG210730P024900002021-07-23 3:36PM EDT2,490.001.981.452.70-5.52-73.60%9520442.68%
GOOG210730P024925002021-07-23 3:13PM EDT2,492.502.451.552.50-8.85-78.32%12941.72%
GOOG210730P024950002021-07-23 2:20PM EDT2,495.002.752.002.85-4.95-64.29%84642.43%
GOOG210730P024975002021-07-23 3:43PM EDT2,497.502.231.002.70-6.23-73.64%65741.64%
GOOG210730P025000002021-07-23 3:54PM EDT2,500.002.331.752.75-5.73-71.09%27734641.44%
GOOG210730P025025002021-07-23 11:50AM EDT2,502.504.002.003.40-11.80-74.68%51542.88%
GOOG210730P025050002021-07-23 2:28PM EDT2,505.002.901.902.95-6.10-67.78%445841.32%
GOOG210730P025075002021-07-21 11:17AM EDT2,507.5017.651.303.200.00-5941.64%
GOOG210730P025100002021-07-23 3:31PM EDT2,510.002.782.053.30-6.87-71.19%336041.55%
GOOG210730P025125002021-07-23 2:47PM EDT2,512.503.402.153.20-6.55-65.83%43740.94%
GOOG210730P025150002021-07-23 2:21PM EDT2,515.003.102.253.30-6.95-69.15%5370140.84%
GOOG210730P025175002021-07-22 2:34PM EDT2,517.5011.001.603.700.00-61441.47%
GOOG210730P025200002021-07-23 3:42PM EDT2,520.002.932.403.50-7.72-72.49%638240.63%
GOOG210730P025225002021-07-23 3:38PM EDT2,522.503.002.553.80-13.43-81.74%426740.98%
GOOG210730P025250002021-07-23 2:34PM EDT2,525.003.692.653.70-9.26-71.51%186040.38%
GOOG210730P025275002021-07-23 2:08PM EDT2,527.504.153.003.80-7.49-64.35%54840.25%
GOOG210730P025300002021-07-23 3:47PM EDT2,530.003.553.103.90-8.42-70.34%287140.11%
GOOG210730P025325002021-07-22 1:22PM EDT2,532.5014.601.004.100.00-5740.19%
GOOG210730P025350002021-07-23 3:34PM EDT2,535.003.903.304.10-10.35-72.63%53839.82%
GOOG210730P025375002021-07-23 11:35AM EDT2,537.506.401.304.30-8.25-56.31%27939.88%
GOOG210730P025400002021-07-23 3:52PM EDT2,540.004.003.504.40-10.20-71.83%294239.71%
GOOG210730P025425002021-07-23 3:25PM EDT2,542.504.521.604.60-10.04-68.96%221839.75%
GOOG210730P025450002021-07-23 3:58PM EDT2,545.004.253.804.70-10.55-71.28%263039.57%
GOOG210730P025475002021-07-23 3:08PM EDT2,547.504.501.904.90-10.81-70.61%34839.58%
GOOG210730P025500002021-07-23 3:58PM EDT2,550.004.704.005.00-10.80-69.68%9919139.39%
GOOG210730P025525002021-07-23 1:15PM EDT2,552.506.623.105.20-9.71-59.46%4311839.38%
GOOG210730P025550002021-07-23 3:43PM EDT2,555.004.804.305.30-11.45-70.46%767239.17%
GOOG210730P025575002021-07-23 10:39AM EDT2,557.508.183.505.50-9.72-54.30%2339.15%
GOOG210730P025600002021-07-23 3:57PM EDT2,560.005.304.605.70-13.39-71.64%959039.11%
GOOG210730P025625002021-07-23 1:20PM EDT2,562.507.614.805.90-10.82-58.71%577039.05%
GOOG210730P025650002021-07-23 3:57PM EDT2,565.005.704.906.10-13.28-69.97%637538.99%
GOOG210730P025700002021-07-23 3:37PM EDT2,570.005.925.306.50-13.78-69.95%498538.84%
GOOG210730P025750002021-07-23 3:42PM EDT2,575.006.015.706.90-14.89-71.24%4010738.66%
GOOG210730P025800002021-07-23 3:22PM EDT2,580.007.406.207.40-15.00-66.96%10112538.58%
GOOG210730P025850002021-07-23 3:45PM EDT2,585.006.806.607.90-17.04-71.48%10610938.47%
GOOG210730P025900002021-07-23 3:10PM EDT2,590.008.427.508.40-16.03-65.56%617938.31%
GOOG210730P025950002021-07-23 3:22PM EDT2,595.009.508.009.00-17.70-65.07%1684138.25%
GOOG210730P026000002021-07-23 3:59PM EDT2,600.009.078.609.60-19.03-67.72%21616138.14%
GOOG210730P026050002021-07-23 3:25PM EDT2,605.009.869.2010.20-21.64-68.70%463738.00%
GOOG210730P026100002021-07-23 3:59PM EDT2,610.0010.609.9010.90-21.28-66.75%465337.93%
GOOG210730P026150002021-07-23 3:56PM EDT2,615.0010.9010.6011.60-25.95-70.42%282537.82%
GOOG210730P026200002021-07-23 3:39PM EDT2,620.0011.1311.3012.50-25.12-69.30%1801837.88%
GOOG210730P026250002021-07-23 3:23PM EDT2,625.0013.7012.2013.30-24.10-63.76%602437.78%
GOOG210730P026300002021-07-23 3:46PM EDT2,630.0013.7013.1014.00-27.17-66.48%4395837.55%
GOOG210730P026350002021-07-23 2:13PM EDT2,635.0015.1014.0015.10-28.30-65.21%122337.67%
GOOG210730P026400002021-07-23 3:26PM EDT2,640.0016.5015.0016.20-26.77-61.87%713737.73%
GOOG210730P026450002021-07-23 2:43PM EDT2,645.0017.4616.0017.20-27.64-61.29%45837.65%
GOOG210730P026500002021-07-23 3:55PM EDT2,650.0017.9017.1018.50-28.60-61.51%2565537.80%
GOOG210730P026550002021-07-23 3:57PM EDT2,655.0019.00---31.16-62.12%-10.00%
GOOG210730P026600002021-07-23 3:42PM EDT2,660.0019.2019.5021.90-33.35-63.46%491638.59%
GOOG210730P026650002021-07-23 3:55PM EDT2,665.0022.15---33.65-60.30%-90.00%
GOOG210730P026700002021-07-23 3:17PM EDT2,670.0022.2022.2024.80-35.40-61.46%422038.72%
GOOG210730P026750002021-07-23 3:20PM EDT2,675.0025.50---34.83-57.73%--0.00%
GOOG210730P026800002021-07-23 3:55PM EDT2,680.0026.5024.4026.90-68.79-72.19%103238.05%
GOOG210730P026850002021-07-23 3:55PM EDT2,685.0028.01---48.09-63.19%--0.00%
GOOG210730P027000002021-07-23 3:59PM EDT2,700.0032.0031.8034.80-40.96-56.14%175638.96%
GOOG210730P027200002021-07-23 3:59PM EDT2,720.0040.0339.8042.70-56.47-58.52%981039.07%
GOOG210730P027300002021-07-23 3:58PM EDT2,730.0045.1044.0047.60-51.00-53.07%140639.49%
GOOG210730P027400002021-07-23 3:31PM EDT2,740.0050.4548.6051.00-124.35-71.14%36138.73%
GOOG210730P027500002021-07-23 3:59PM EDT2,750.0055.5052.5057.60-48.55-46.66%1431339.92%
GOOG210730P027600002021-07-23 3:59PM EDT2,760.0060.0057.4060.70-67.25-52.85%80238.62%
GOOG210730P027700002021-07-23 3:53PM EDT2,770.0063.1562.6067.90-72.20-53.34%300239.84%
GOOG210730P027800002021-07-23 3:53PM EDT2,780.0068.3467.9073.30-91.26-57.18%247139.71%
GOOG210730P028000002021-07-23 3:27PM EDT2,800.0082.8479.4084.80-92.76-52.82%22339.40%
GOOG210730P028100002021-07-23 10:50AM EDT2,810.00108.90---42.80-28.21%-10.00%
GOOG210730P028200002021-07-23 2:34PM EDT2,820.0090.4091.9097.20-70.00-43.64%10439.00%
GOOG210730P028500002021-07-21 1:02PM EDT2,850.00222.90111.90116.800.00--337.72%
GOOG210730P029000002021-07-23 1:00PM EDT2,900.00161.93148.90157.10-85.87-34.65%2438.20%
GOOG210730P029600002021-07-19 12:03AM EDT2,960.00317.90200.50211.700.00--240.89%
GOOG210730P030000002021-07-19 12:03AM EDT3,000.00357.40237.30254.000.00--449.58%
GOOG210730P030200002021-07-19 12:03AM EDT3,020.00401.80256.20272.500.00--450.15%
GOOG210730P031000002021-07-23 2:35PM EDT3,100.00331.44334.50352.00-190.36-36.48%5159.49%
GOOG210730P031400002021-07-19 12:03AM EDT3,140.00500.00374.50390.800.00--162.05%
GOOG210730P033000002021-07-23 10:50AM EDT3,300.00572.80---59.80-9.45%--0.00%
GOOG210730P034000002021-07-23 10:31AM EDT3,400.00679.20---60.60-8.19%-20.00%