香港股市 將在 1 小時 27 分鐘 開市

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,855.61+7.31 (+0.26%)
收市價: 04:00PM EDT
2,800.00 -55.61 (-1.95%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2021年10月22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
GOOG211022C016600002021-09-29 10:49AM EDT1,660.001,086.101,188.001,201.200.00--1527.86%
GOOG211022C017200002021-10-04 1:09PM EDT1,720.00927.301,126.501,141.200.00--0497.24%
GOOG211022C017500002021-10-12 1:19PM EDT1,750.00980.001,096.501,111.200.00--0482.30%
GOOG211022C017800002021-09-21 9:46AM EDT1,780.001,026.401,066.501,081.200.00--1467.60%
GOOG211022C018000002021-10-04 3:52PM EDT1,800.00864.501,046.501,061.200.00-43457.91%
GOOG211022C018200002021-10-04 10:25AM EDT1,820.00833.101,026.501,041.200.00-11448.32%
GOOG211022C018500002021-10-06 12:12PM EDT1,850.00880.30996.501,011.200.00-11434.11%
GOOG211022C019100002021-10-05 3:54PM EDT1,910.00814.40936.50951.200.00--2406.25%
GOOG211022C019500002021-10-06 12:12PM EDT1,950.00780.50896.50911.200.00-11388.09%
GOOG211022C020000002021-10-19 9:47AM EDT2,000.00879.30846.50861.200.00-16365.82%
GOOG211022C020300002021-09-27 12:50PM EDT2,030.00794.20816.50831.200.00--1352.66%
GOOG211022C020800002021-10-05 3:54PM EDT2,080.00645.20766.50781.200.00--1331.08%
GOOG211022C021700002021-10-18 2:25AM EDT2,170.00663.04676.50691.200.00--4293.16%
GOOG211022C022000002021-10-11 10:09AM EDT2,200.00607.18646.50661.200.00--6280.76%
GOOG211022C022400002021-10-12 9:43AM EDT2,240.00520.60606.50621.200.00--1264.40%
GOOG211022C022500002021-10-21 12:13PM EDT2,250.00593.03596.50611.20-33.94-5.41%15260.35%
GOOG211022C023000002021-10-15 3:46PM EDT2,300.00533.10546.50561.200.00-12240.20%
GOOG211022C023300002021-10-13 1:17PM EDT2,330.00427.10516.50531.200.00--1228.22%
GOOG211022C023400002021-10-13 1:17PM EDT2,340.00417.20506.50521.200.00--1224.26%
GOOG211022C023500002021-10-18 2:25AM EDT2,350.00483.10496.50511.200.00--2220.29%
GOOG211022C023600002021-10-05 11:35AM EDT2,360.00365.26486.50501.200.00-22216.33%
GOOG211022C024000002021-10-19 10:49AM EDT2,400.00466.00446.50461.200.00-310200.56%
GOOG211022C024300002021-10-08 3:54PM EDT2,430.00368.60416.50431.200.00-11188.81%
GOOG211022C024400002021-10-07 9:38AM EDT2,440.00347.20406.50421.200.00-23184.90%
GOOG211022C024500002021-10-20 9:34AM EDT2,450.00426.32396.50411.200.00-56180.99%
GOOG211022C024800002021-10-08 11:45AM EDT2,480.00317.28368.00381.200.00-22169.30%
GOOG211022C025000002021-10-21 10:48AM EDT2,500.00353.30348.50363.50+49.30+16.22%14105.42%
GOOG211022C025400002021-10-19 10:50AM EDT2,540.00325.74308.00323.600.00-1386.62%
GOOG211022C025500002021-10-18 2:25AM EDT2,550.00283.70296.20313.600.00--2154.44%
GOOG211022C025600002021-10-05 10:02AM EDT2,560.00165.40288.20303.500.00--183.59%
GOOG211022C025900002021-10-01 11:13AM EDT2,590.00140.50256.20271.200.00-22126.49%
GOOG211022C026000002021-10-19 10:50AM EDT2,600.00265.86246.20261.200.00-115122.58%
GOOG211022C026100002021-10-15 12:18PM EDT2,610.00216.00236.20251.200.00-17118.68%
GOOG211022C026150002021-10-15 11:03AM EDT2,615.00218.10233.50246.200.00-111116.71%
GOOG211022C026200002021-10-15 3:52PM EDT2,620.00216.20226.20241.300.00-141115.23%
GOOG211022C026250002021-10-12 11:21AM EDT2,625.00132.73223.60236.300.00-1011113.27%
GOOG211022C026300002021-10-13 9:35AM EDT2,630.00140.30216.20231.300.00-198111.29%
GOOG211022C026400002021-10-15 1:05PM EDT2,640.00187.55208.50221.200.00-610106.87%
GOOG211022C026450002021-10-06 1:08PM EDT2,645.00112.30203.40216.200.00-11104.90%
GOOG211022C026500002021-10-20 11:06AM EDT2,650.00199.90199.00211.300.00-2270103.38%
GOOG211022C026550002021-10-14 11:10AM EDT2,655.00169.89194.00206.200.00-12100.94%
GOOG211022C026600002021-10-18 1:18PM EDT2,660.00183.34189.60201.200.00-11598.96%
GOOG211022C026650002021-10-18 1:49PM EDT2,665.00187.41182.00196.300.00-1897.41%
GOOG211022C026700002021-10-19 2:28PM EDT2,670.00203.00177.00191.300.00-21595.40%
GOOG211022C026750002021-10-13 1:50PM EDT2,675.00102.39174.00186.300.00-3993.40%
GOOG211022C026800002021-10-15 3:24PM EDT2,680.00153.85167.00181.300.00-23791.39%
GOOG211022C026850002021-10-15 9:55AM EDT2,685.00144.10162.00176.300.00-11489.38%
GOOG211022C026900002021-10-15 9:55AM EDT2,690.00136.00157.00171.300.00-1487.36%
GOOG211022C026950002021-10-14 10:52AM EDT2,695.00135.30152.00166.400.00-10985.74%
GOOG211022C027000002021-10-21 3:00PM EDT2,700.00142.97149.00161.80-5.93-3.98%513085.24%
GOOG211022C027050002021-10-14 10:01AM EDT2,705.00114.79144.20156.200.00-12380.88%
GOOG211022C027100002021-10-20 3:21PM EDT2,710.00139.50137.50151.400.00-15179.61%
GOOG211022C027150002021-10-19 2:12PM EDT2,715.00162.90132.20146.400.00-31977.55%
GOOG211022C027200002021-10-21 3:00PM EDT2,720.00122.14129.60140.90-13.26-9.79%23073.61%
GOOG211022C027250002021-10-19 9:50AM EDT2,725.00155.65124.20136.400.00-21973.41%
GOOG211022C027300002021-10-20 10:25AM EDT2,730.00137.70119.10132.000.00-207073.41%
GOOG211022C027350002021-10-20 11:04AM EDT2,735.00114.25114.10124.000.00-34159.92%
GOOG211022C027400002021-10-21 3:00PM EDT2,740.00102.80109.70120.40-8.38-7.54%113863.58%
GOOG211022C027450002021-10-18 3:22PM EDT2,745.00124.75103.90117.000.00-11666.99%
GOOG211022C027500002021-10-21 3:11PM EDT2,750.0098.00101.20108.90-1.10-1.11%1221853.71%
GOOG211022C027550002021-10-19 3:53PM EDT2,755.00125.0597.30104.500.00-15654.14%
GOOG211022C027600002021-10-20 3:29PM EDT2,760.0092.0092.30100.000.00-612853.94%
GOOG211022C027650002021-10-20 10:19AM EDT2,765.00108.0087.3095.000.00-37751.87%
GOOG211022C027700002021-10-21 2:55PM EDT2,770.0073.1582.4089.90-9.35-11.33%15149.45%
GOOG211022C027750002021-10-21 11:08AM EDT2,775.0074.6577.5085.00-22.85-23.44%13847.69%
GOOG211022C027800002021-10-21 2:56PM EDT2,780.0063.7072.5080.00+0.20+0.31%2612145.58%
GOOG211022C027850002021-10-21 9:42AM EDT2,785.0057.2867.6075.00-8.22-12.55%18143.44%
GOOG211022C027900002021-10-21 10:06AM EDT2,790.0058.3462.7070.00-22.66-27.98%2016641.28%
GOOG211022C027950002021-10-21 10:26AM EDT2,795.0057.7657.9065.50+0.77+1.35%115040.53%
GOOG211022C028000002021-10-21 3:20PM EDT2,800.0053.1052.1060.50-0.89-1.65%3219438.28%
GOOG211022C028050002021-10-21 10:26AM EDT2,805.0048.0246.6055.50+4.02+9.14%36035.99%
GOOG211022C028100002021-10-21 1:43PM EDT2,810.0035.0043.5051.00-6.80-16.27%1810034.93%
GOOG211022C028150002021-10-21 1:56PM EDT2,815.0028.9039.1046.60-4.45-13.34%324033.94%
GOOG211022C028200002021-10-21 3:56PM EDT2,820.0038.3033.8042.00+5.00+15.02%11219032.32%
GOOG211022C028250002021-10-21 3:54PM EDT2,825.0032.5529.5037.50+4.65+16.67%5716030.78%
GOOG211022C028300002021-10-21 3:59PM EDT2,830.0028.5025.4032.00+6.54+29.78%22744427.03%
GOOG211022C028350002021-10-21 3:36PM EDT2,835.0020.7022.1028.70-4.28-17.13%37614527.56%
GOOG211022C028400002021-10-21 3:59PM EDT2,840.0021.5717.5023.00+5.29+32.49%57629023.23%
GOOG211022C028450002021-10-21 3:59PM EDT2,845.0018.0015.8019.00+2.50+16.13%47742321.86%
GOOG211022C028500002021-10-21 3:59PM EDT2,850.0015.0011.6016.00+0.80+5.63%85588221.83%
GOOG211022C028550002021-10-21 3:59PM EDT2,855.0012.1011.5013.50+2.49+25.91%56229122.13%
GOOG211022C028600002021-10-21 3:57PM EDT2,860.0010.008.2010.700.00-40940021.41%
GOOG211022C028650002021-10-21 3:58PM EDT2,865.008.507.509.10+0.10+1.19%11316922.22%
GOOG211022C028700002021-10-21 3:59PM EDT2,870.006.806.107.70-0.60-8.11%48937422.93%
GOOG211022C028750002021-10-21 3:58PM EDT2,875.005.874.906.40-0.03-0.51%42243023.42%
GOOG211022C028800002021-10-21 3:58PM EDT2,880.004.904.505.10-0.10-2.00%38222823.47%
GOOG211022C028850002021-10-21 3:59PM EDT2,885.004.003.404.50+0.10+2.56%19935124.65%
GOOG211022C028900002021-10-21 3:59PM EDT2,890.003.483.003.80+0.41+13.36%52636225.32%
GOOG211022C028950002021-10-21 3:59PM EDT2,895.002.962.553.50-0.36-10.84%22539826.76%
GOOG211022C029000002021-10-21 3:59PM EDT2,900.002.512.052.95-0.79-23.94%1,6081,05927.34%
GOOG211022C029050002021-10-21 3:59PM EDT2,905.002.101.752.55-0.50-19.23%36232528.11%
GOOG211022C029100002021-10-21 3:56PM EDT2,910.001.971.452.20-0.19-8.80%30237128.83%
GOOG211022C029150002021-10-21 3:59PM EDT2,915.001.551.351.95-0.39-20.10%23117529.74%
GOOG211022C029200002021-10-21 3:56PM EDT2,920.001.521.151.70-0.20-11.63%35622530.49%
GOOG211022C029250002021-10-21 3:58PM EDT2,925.001.211.001.55-0.26-17.69%18013231.54%
GOOG211022C029300002021-10-21 3:59PM EDT2,930.001.000.901.40-0.15-13.04%13918832.48%
GOOG211022C029350002021-10-21 3:52PM EDT2,935.000.800.851.20-0.35-30.43%318833.02%
GOOG211022C029400002021-10-21 3:59PM EDT2,940.000.750.651.00-0.25-25.00%16015333.36%
GOOG211022C029450002021-10-21 3:41PM EDT2,945.000.650.601.00-0.15-18.75%106634.91%
GOOG211022C029500002021-10-21 3:59PM EDT2,950.000.700.500.90-0.05-6.67%34157435.72%
GOOG211022C029550002021-10-21 3:59PM EDT2,955.000.570.450.80-0.28-32.94%1728836.41%
GOOG211022C029600002021-10-21 3:46PM EDT2,960.000.580.400.75-0.15-20.55%9819137.44%
GOOG211022C029650002021-10-21 11:15AM EDT2,965.000.250.300.70-0.35-58.33%215638.42%
GOOG211022C029700002021-10-21 3:11PM EDT2,970.000.390.250.65-0.16-29.09%6515139.33%
GOOG211022C029750002021-10-21 1:03PM EDT2,975.000.320.250.60-0.13-28.89%215640.20%
GOOG211022C029800002021-10-21 3:29PM EDT2,980.000.350.200.55-0.20-36.36%1414440.99%
GOOG211022C029850002021-10-19 3:57PM EDT2,985.000.750.150.500.00-212741.72%
GOOG211022C029900002021-10-21 10:22AM EDT2,990.000.300.050.45-0.20-40.00%213642.36%
GOOG211022C029950002021-10-21 1:05PM EDT2,995.000.200.200.70-0.25-55.56%221346.78%
GOOG211022C030000002021-10-21 3:58PM EDT3,000.000.210.000.55-0.24-53.33%5741846.34%
GOOG211022C030100002021-10-21 3:33PM EDT3,010.000.200.000.50-0.55-73.33%111648.27%
GOOG211022C030200002021-10-21 10:23AM EDT3,020.000.150.000.50-0.13-46.43%14350.83%
GOOG211022C030300002021-10-20 10:29AM EDT3,030.000.200.000.400.00-33651.71%
GOOG211022C030400002021-10-21 11:51AM EDT3,040.000.200.000.35+0.05+33.33%13453.17%
GOOG211022C030500002021-10-20 3:56PM EDT3,050.000.150.050.350.00-1014551.81%
GOOG211022C030600002021-10-20 3:57PM EDT3,060.000.180.000.300.00-436252.30%
GOOG211022C030700002021-10-20 3:56PM EDT3,070.000.150.000.300.00-104354.49%
GOOG211022C030800002021-10-21 10:35AM EDT3,080.000.070.000.25-0.08-53.33%43155.57%
GOOG211022C030900002021-10-21 10:35AM EDT3,090.000.060.000.25-0.55-90.16%4257.62%
GOOG211022C031000002021-10-21 3:50PM EDT3,100.000.100.000.250.00-178759.77%
GOOG211022C031100002021-10-18 3:03PM EDT3,110.000.050.000.250.00-111561.82%
GOOG211022C031200002021-09-20 3:37PM EDT3,120.004.350.000.250.00-6663.87%
GOOG211022C031300002021-09-17 10:36AM EDT3,130.006.200.008.100.00-1010109.94%
GOOG211022C031400002021-09-07 10:36AM EDT3,140.0013.060.551.000.00--2084.86%
GOOG211022C031500002021-10-19 2:09PM EDT3,150.000.190.000.250.00-102470.02%
GOOG211022C031600002021-09-07 10:31AM EDT3,160.0010.230.400.950.00--187.94%
GOOG211022C031700002021-10-11 11:14AM EDT3,170.000.400.000.200.00-2372.36%
GOOG211022C031800002021-10-19 3:23PM EDT3,180.000.130.150.200.00-1278.71%
GOOG211022C031900002021-10-14 3:52PM EDT3,190.000.280.000.200.00-4376.27%
GOOG211022C032000002021-10-18 3:57PM EDT3,200.000.050.000.200.00-11978.13%
GOOG211022C032500002021-10-19 10:50AM EDT3,250.000.050.000.150.00-14385.35%
GOOG211022C033000002021-10-20 3:05PM EDT3,300.000.050.000.050.00-2585.94%
GOOG211022C033500002021-10-20 3:43PM EDT3,350.000.050.000.050.00-32094.53%
GOOG211022C034000002021-10-20 3:44PM EDT3,400.000.050.000.050.00-221102.34%
GOOG211022C034500002021-09-08 12:47PM EDT3,450.001.610.000.600.00--3137.40%
GOOG211022C039500002021-09-30 9:34AM EDT3,950.000.650.000.050.00--10181.25%
GOOG211022C040000002021-10-04 12:47PM EDT4,000.000.050.000.050.00--12187.50%
認沽盤範圍2021年10月22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
GOOG211022P016500002021-10-13 3:53PM EDT1,650.000.050.000.050.00-1420304.69%
GOOG211022P016800002021-10-08 11:04AM EDT1,680.000.050.000.050.00-1010295.31%
GOOG211022P017900002021-10-06 2:57PM EDT1,790.000.300.000.200.00-11290.23%
GOOG211022P018400002021-10-01 3:26PM EDT1,840.000.250.000.200.00-11274.22%
GOOG211022P020000002021-10-15 2:30PM EDT2,000.000.050.000.050.00-434202.34%
GOOG211022P020300002021-09-28 3:48PM EDT2,030.001.890.000.050.00--20193.75%
GOOG211022P020500002021-10-04 10:40AM EDT2,050.001.300.000.050.00-12189.06%
GOOG211022P020700002021-09-28 3:48PM EDT2,070.002.310.000.050.00--10183.59%
GOOG211022P021000002021-10-12 1:49PM EDT2,100.000.150.000.050.00-111175.78%
GOOG211022P021100002021-10-06 11:27AM EDT2,110.001.200.000.050.00-218173.44%
GOOG211022P021200002021-10-04 10:12AM EDT2,120.002.250.000.050.00--1171.09%
GOOG211022P021700002021-09-28 1:16PM EDT2,170.003.810.000.200.00-1010176.95%
GOOG211022P021900002021-10-15 3:48PM EDT2,190.000.050.000.200.00-12171.48%
GOOG211022P022000002021-10-15 12:38PM EDT2,200.000.050.000.050.00-1657150.78%
GOOG211022P022100002021-10-15 10:45AM EDT2,210.000.050.000.200.00-173166.02%
GOOG211022P022200002021-10-15 10:45AM EDT2,220.000.050.000.200.00-174163.28%
GOOG211022P022300002021-10-15 10:45AM EDT2,230.000.050.000.200.00-121160.74%
GOOG211022P022400002021-10-15 10:45AM EDT2,240.000.05-0.200.00-111168.55%
GOOG211022P022500002021-10-14 3:17PM EDT2,250.000.100.000.050.00-14139.06%
GOOG211022P022600002021-10-08 11:35AM EDT2,260.000.600.000.200.00-2019152.73%
GOOG211022P022800002021-10-18 1:57PM EDT2,280.000.050.000.200.00-518147.27%
GOOG211022P022900002021-10-18 10:51AM EDT2,290.000.050.000.200.00-929144.73%
GOOG211022P023000002021-10-21 10:06AM EDT2,300.000.110.000.05+0.10+1,000.00%139126.56%
GOOG211022P023100002021-10-18 10:51AM EDT2,310.000.030.000.200.00-26139.45%
GOOG211022P023200002021-10-18 10:51AM EDT2,320.000.050.000.200.00-34136.91%
GOOG211022P023300002021-10-18 10:51AM EDT2,330.000.030.000.200.00-220134.38%
GOOG211022P023400002021-10-18 10:51AM EDT2,340.000.050.000.200.00-29131.64%
GOOG211022P023500002021-10-18 3:52PM EDT2,350.000.150.000.200.00-529129.10%
GOOG211022P023600002021-10-15 10:11AM EDT2,360.000.230.000.200.00-613126.56%
GOOG211022P023700002021-10-14 10:42AM EDT2,370.000.350.000.200.00-317123.83%
GOOG211022P023800002021-10-12 10:37AM EDT2,380.001.500.000.200.00-131121.29%
GOOG211022P023900002021-10-04 10:42AM EDT2,390.0014.500.000.200.00-57118.75%
GOOG211022P024000002021-10-20 9:54AM EDT2,400.000.020.000.200.00-168116.21%
GOOG211022P024100002021-10-18 2:54PM EDT2,410.000.050.000.200.00-228113.67%
GOOG211022P024200002021-10-18 2:54PM EDT2,420.000.050.000.200.00-214111.13%
GOOG211022P024300002021-10-18 2:55PM EDT2,430.000.100.000.200.00-425108.59%
GOOG211022P024400002021-10-18 2:55PM EDT2,440.000.100.000.200.00-320106.06%
GOOG211022P024500002021-10-19 2:25PM EDT2,450.000.080.000.200.00-3770103.52%
GOOG211022P024600002021-10-18 3:59PM EDT2,460.000.090.000.200.00-220100.98%
GOOG211022P024700002021-10-18 3:59PM EDT2,470.000.090.000.200.00-32198.63%
GOOG211022P024800002021-10-18 3:59PM EDT2,480.000.090.000.200.00-36396.09%
GOOG211022P024900002021-10-19 2:25PM EDT2,490.000.120.000.200.00-388293.55%
GOOG211022P025000002021-10-20 1:58PM EDT2,500.000.130.000.200.00-127491.02%
GOOG211022P025100002021-10-19 11:26AM EDT2,510.000.080.000.200.00-14888.57%
GOOG211022P025200002021-10-20 1:10PM EDT2,520.000.100.000.200.00-1016186.13%
GOOG211022P025300002021-10-19 11:29AM EDT2,530.000.100.000.200.00-33383.59%
GOOG211022P025400002021-10-19 11:28AM EDT2,540.000.100.000.200.00-25881.05%
GOOG211022P025500002021-10-21 1:54PM EDT2,550.000.010.000.25-0.14-93.33%1040180.47%
GOOG211022P025600002021-10-18 12:09PM EDT2,560.000.400.000.250.00-107577.93%
GOOG211022P025700002021-10-21 9:51AM EDT2,570.000.100.000.25-5.33-98.16%14075.39%
GOOG211022P025800002021-10-21 3:21PM EDT2,580.000.050.000.250.00-812972.85%
GOOG211022P025900002021-10-18 2:30PM EDT2,590.000.350.000.250.00-2710470.41%
GOOG211022P026000002021-10-21 3:56PM EDT2,600.000.150.050.25-0.03-16.67%2425469.24%
GOOG211022P026100002021-10-21 11:13AM EDT2,610.000.030.000.15-0.24-88.89%105262.11%
GOOG211022P026150002021-10-21 11:13AM EDT2,615.000.030.000.25-0.72-96.00%53864.16%
GOOG211022P026200002021-10-21 11:13AM EDT2,620.000.030.000.25-0.17-85.00%410262.89%
GOOG211022P026250002021-10-21 12:40PM EDT2,625.000.150.000.25+0.05+50.00%93361.62%
GOOG211022P026300002021-10-19 10:46AM EDT2,630.000.270.000.250.00-176660.35%
GOOG211022P026350002021-10-19 9:33AM EDT2,635.000.400.000.300.00-14360.35%
GOOG211022P026400002021-10-21 2:39PM EDT2,640.000.100.050.30-0.24-70.59%18860.06%
GOOG211022P026450002021-10-19 9:35AM EDT2,645.000.470.000.300.00-109757.81%
GOOG211022P026500002021-10-21 3:02PM EDT2,650.000.150.050.20-0.02-11.76%618555.37%
GOOG211022P026550002021-10-21 10:20AM EDT2,655.000.150.000.30-0.10-40.00%143755.23%
GOOG211022P026600002021-10-21 9:45AM EDT2,660.000.250.050.35+0.05+25.00%117155.76%
GOOG211022P026650002021-10-21 9:45AM EDT2,665.000.280.000.35-0.17-37.78%17053.61%
GOOG211022P026700002021-10-21 10:20AM EDT2,670.000.150.000.35-0.10-40.00%233952.34%
GOOG211022P026750002021-10-20 1:10PM EDT2,675.000.350.000.400.00-19251.86%
GOOG211022P026800002021-10-21 3:39PM EDT2,680.000.100.000.40-0.20-66.67%219650.54%
GOOG211022P026850002021-10-21 12:40PM EDT2,685.000.230.000.45-0.13-36.11%25554.81%
GOOG211022P026900002021-10-21 3:53PM EDT2,690.000.100.100.45-0.29-74.36%118553.37%
GOOG211022P026950002021-10-20 11:43AM EDT2,695.000.420.000.500.00-16652.73%
GOOG211022P027000002021-10-21 3:57PM EDT2,700.000.180.100.20-0.04-18.18%1753545.31%
GOOG211022P027050002021-10-21 11:38AM EDT2,705.000.120.000.45-0.38-76.00%5013149.07%
GOOG211022P027100002021-10-20 2:36PM EDT2,710.000.270.000.650.00-1020950.39%
GOOG211022P027150002021-10-21 11:38AM EDT2,715.000.170.000.70-0.35-67.31%6110749.49%
GOOG211022P027200002021-10-21 12:05PM EDT2,720.000.250.050.75-0.07-21.87%2035448.51%
GOOG211022P027250002021-10-21 10:30AM EDT2,725.000.400.000.55-0.05-11.11%113244.68%
GOOG211022P027300002021-10-21 3:59PM EDT2,730.000.230.100.85-0.10-30.30%4748646.41%
GOOG211022P027350002021-10-21 2:29PM EDT2,735.000.270.000.55-0.07-20.59%312841.70%
GOOG211022P027400002021-10-21 1:41PM EDT2,740.000.350.201.00-0.11-23.91%6215244.57%
GOOG211022P027450002021-10-21 3:37PM EDT2,745.000.260.150.60-0.15-36.59%10636139.26%
GOOG211022P027500002021-10-21 3:58PM EDT2,750.000.370.050.55-0.13-26.00%8061337.21%
GOOG211022P027550002021-10-21 3:49PM EDT2,755.000.370.100.65-0.18-32.73%10927436.72%
GOOG211022P027600002021-10-21 3:59PM EDT2,760.000.500.150.70-0.05-9.09%18928035.63%
GOOG211022P027650002021-10-21 3:52PM EDT2,765.000.300.150.75-0.20-40.00%5914634.50%
GOOG211022P027700002021-10-21 3:55PM EDT2,770.000.510.450.70-0.14-21.54%27535432.48%
GOOG211022P027750002021-10-21 3:52PM EDT2,775.000.610.350.90-0.19-23.75%26731332.41%
GOOG211022P027800002021-10-21 3:42PM EDT2,780.000.690.450.80-0.26-27.37%20949330.05%
GOOG211022P027850002021-10-21 3:49PM EDT2,785.000.900.551.10-0.50-35.71%24024630.35%
GOOG211022P027900002021-10-21 3:57PM EDT2,790.000.850.751.20-0.45-34.62%4083,36929.18%
GOOG211022P027950002021-10-21 3:54PM EDT2,795.001.100.901.25-0.50-31.25%5683,48727.66%
GOOG211022P028000002021-10-21 3:59PM EDT2,800.001.231.001.25-1.12-47.66%5641,26425.87%
GOOG211022P028050002021-10-21 3:36PM EDT2,805.001.741.201.75-0.84-32.56%19252726.19%
GOOG211022P028100002021-10-21 3:57PM EDT2,810.001.721.452.05-1.46-45.91%14933325.35%
GOOG211022P028150002021-10-21 3:59PM EDT2,815.002.001.852.40-2.00-50.00%20643724.46%
GOOG211022P028200002021-10-21 3:57PM EDT2,820.002.452.252.60-2.75-52.88%25340722.93%
GOOG211022P028250002021-10-21 3:59PM EDT2,825.002.942.603.40-3.56-54.77%24074922.84%
GOOG211022P028300002021-10-21 3:59PM EDT2,830.003.643.303.90-4.66-56.14%3151,16821.63%
GOOG211022P028350002021-10-21 3:54PM EDT2,835.005.154.105.20-3.15-37.95%16344021.86%
GOOG211022P028400002021-10-21 3:59PM EDT2,840.005.405.206.50-7.60-58.46%26314721.56%
GOOG211022P028450002021-10-21 3:59PM EDT2,845.007.256.908.10-7.95-52.30%14015321.35%
GOOG211022P028500002021-10-21 3:59PM EDT2,850.009.308.3011.80-7.70-45.29%1881,64924.23%
GOOG211022P028550002021-10-21 3:46PM EDT2,855.0014.0510.3014.70-3.65-20.62%439125.16%
GOOG211022P028600002021-10-21 12:42PM EDT2,860.0025.5113.4017.90+4.81+23.24%118126.15%
GOOG211022P028650002021-10-21 3:06PM EDT2,865.0024.2016.0021.80-2.40-9.02%136927.94%
GOOG211022P028700002021-10-21 3:58PM EDT2,870.0021.0019.9024.60-5.68-21.29%167827.45%
GOOG211022P028750002021-10-21 3:50PM EDT2,875.0027.8023.2029.30-4.20-13.13%1611830.03%
GOOG211022P028800002021-10-21 1:19PM EDT2,880.0029.8027.2032.90-6.41-17.70%103030.32%
GOOG211022P028850002021-10-21 9:38AM EDT2,885.0048.0031.3038.00+7.00+17.07%32133.30%
GOOG211022P028900002021-10-21 3:31PM EDT2,890.0041.0034.8041.50-2.88-6.56%92532.87%
GOOG211022P028950002021-10-21 11:45AM EDT2,895.0051.0039.1046.20+2.29+4.70%51734.72%
GOOG211022P029000002021-10-21 3:52PM EDT2,900.0049.0042.5050.70-10.45-17.58%314836.01%
GOOG211022P029050002021-10-20 11:06AM EDT2,905.0056.0047.0055.300.00-1437.38%
GOOG211022P029100002021-10-21 2:36PM EDT2,910.0066.9852.0060.00+26.17+64.13%21738.90%
GOOG211022P029150002021-09-17 1:04PM EDT2,915.00110.2578.5087.500.00-1178.88%
GOOG211022P029200002021-10-21 10:08AM EDT2,920.0070.5062.0071.50-8.05-10.25%13447.15%
GOOG211022P029250002021-10-21 3:19PM EDT2,925.0078.0567.0075.90-18.05-18.78%1447.82%
GOOG211022P029300002021-10-21 2:36PM EDT2,930.0086.6872.0081.10+28.29+48.45%12350.51%
GOOG211022P029350002021-10-14 10:29AM EDT2,935.00123.4077.0086.000.00-2352.38%
GOOG211022P029500002021-10-21 3:56PM EDT2,950.0095.4592.00100.90-6.25-6.15%1858.33%
GOOG211022P029650002021-10-15 1:37PM EDT2,965.00137.10105.50119.000.00-4251.28%
GOOG211022P030000002021-10-20 3:54PM EDT3,000.00151.60138.70153.000.00-71054.79%
GOOG211022P030700002021-10-19 3:54PM EDT3,070.00195.70208.90223.600.00-4378.13%
GOOG211022P031300002021-10-18 2:30AM EDT3,130.00297.70268.80283.600.00--094.27%
GOOG211022P031500002021-10-20 12:17PM EDT3,150.00297.30288.80303.500.00-1099.13%
GOOG211022P031800002021-10-04 10:40AM EDT3,180.00542.00318.80333.500.00--0106.96%
GOOG211022P031900002021-10-04 10:35AM EDT3,190.00555.77328.80343.500.00--0109.52%
GOOG211022P032000002021-10-15 11:15AM EDT3,200.00370.80338.80353.500.00-31112.09%
GOOG211022P032500002021-10-15 10:35AM EDT3,250.00423.80388.80403.500.00-10124.59%
GOOG211022P033000002021-10-20 9:31AM EDT3,300.00427.00438.80453.500.00-11136.72%
GOOG211022P034000002021-10-11 10:41AM EDT3,400.00593.30538.80553.500.00--0159.94%
GOOG211022P036500002021-10-21 9:31AM EDT3,650.00807.60788.80803.50-49.20-5.74%1-213.18%
GOOG211022P040000002021-10-20 11:27AM EDT4,000.001,143.301,138.801,152.500.00-2-267.58%