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
2,772.50-83.11 (-2.91%)
收市價: 04:00PM EDT
2,768.74 -3.76 (-0.14%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年1月20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
GOOG230120C007200002021-10-12 12:48PM EDT720.002,023.342,046.002,065.500.00-231653.09%
GOOG230120C007400002021-08-23 2:44PM EDT740.002,099.492,106.002,125.500.00-421699.91%
GOOG230120C007600002021-08-25 5:33PM EDT760.001,996.602,086.502,106.000.00-220498.16%
GOOG230120C007800002021-08-25 5:33PM EDT780.001,956.672,066.502,086.500.00-4415696.38%
GOOG230120C008000002021-09-15 3:33PM EDT800.002,105.582,028.502,048.000.00-120487.95%
GOOG230120C008200002021-09-07 10:48AM EDT820.002,094.711,977.701,990.500.00-216771.65%
GOOG230120C008400002021-08-26 2:14PM EDT840.002,013.202,008.502,027.500.00-1012491.59%
GOOG230120C008600002021-09-07 3:18PM EDT860.002,050.371,921.001,939.500.00-29961.11%
GOOG230120C008800002021-09-07 3:39PM EDT880.002,032.941,901.501,920.000.00-67260.32%
GOOG230120C009000002021-09-09 11:40AM EDT900.002,007.171,898.001,916.000.00-27567.90%
GOOG230120C009200002021-09-08 11:15AM EDT920.001,979.271,872.501,886.400.00-67163.05%
GOOG230120C009400002021-09-08 11:13AM EDT940.001,958.201,852.201,866.300.00-67161.82%
GOOG230120C009600002021-09-08 11:14AM EDT960.001,939.441,833.601,848.500.00-45761.59%
GOOG230120C009800002021-09-07 2:56PM EDT980.001,934.171,804.501,822.500.00-22756.64%
GOOG230120C010000002021-08-31 10:11AM EDT1,000.001,920.701,727.001,745.000.00-2630.00%
GOOG230120C010200002021-08-26 1:51PM EDT1,020.001,839.871,832.001,851.500.00-122479.05%
GOOG230120C010400002021-08-26 12:55PM EDT1,040.001,823.191,813.501,832.500.00-64478.04%
GOOG230120C010600002021-08-26 12:56PM EDT1,060.001,803.611,793.001,813.000.00-62276.71%
GOOG230120C010800002021-08-26 12:59PM EDT1,080.001,785.351,774.501,793.500.00-62175.68%
GOOG230120C011000002021-08-26 11:54AM EDT1,100.001,761.351,755.501,774.500.00-43274.66%
GOOG230120C011200002021-08-26 12:07PM EDT1,120.001,746.881,736.001,755.000.00-21773.54%
GOOG230120C011400002021-09-14 3:38PM EDT1,140.001,740.101,697.501,717.000.00-21467.53%
GOOG230120C011600002021-08-23 1:08PM EDT1,160.001,692.241,696.501,716.500.00-82171.34%
GOOG230120C011800002021-08-23 2:30PM EDT1,180.001,668.111,677.501,697.500.00-101270.40%
GOOG230120C012000002021-09-09 3:26PM EDT1,200.001,715.001,608.001,626.000.00-11955.50%
GOOG230120C012200002021-08-31 2:27PM EDT1,220.001,713.001,517.001,535.000.00-2170.00%
GOOG230120C012400002021-08-26 3:36PM EDT1,240.001,621.981,621.001,640.000.00-141867.64%
GOOG230120C012600002021-08-26 1:52PM EDT1,260.001,607.601,602.001,620.500.00-101266.69%
GOOG230120C012800002021-08-26 1:53PM EDT1,280.001,588.551,583.001,601.500.00-101165.81%
GOOG230120C013000002021-08-26 1:54PM EDT1,300.001,570.801,563.001,582.500.00-102164.84%
GOOG230120C013200002021-08-26 1:55PM EDT1,320.001,551.401,544.001,563.500.00-102363.98%
GOOG230120C013400002021-08-26 1:56PM EDT1,340.001,531.291,525.001,544.500.00-102263.14%
GOOG230120C013600002021-09-29 2:07PM EDT1,360.001,367.231,426.501,446.000.00-11944.95%
GOOG230120C013800002021-08-26 1:46PM EDT1,380.001,491.721,488.001,507.000.00-8761.64%
GOOG230120C014000002021-09-03 11:26AM EDT1,400.001,523.001,349.501,367.500.00-1340.00%
GOOG230120C014100002021-08-23 12:22PM EDT1,410.001,451.951,460.001,478.500.00--460.47%
GOOG230120C014200002021-08-26 1:30PM EDT1,420.001,457.861,450.501,469.500.00-42160.11%
GOOG230120C014400002021-09-29 2:23PM EDT1,440.001,298.531,351.501,371.000.00-1843.37%
GOOG230120C014500002021-10-15 11:32AM EDT1,450.001,404.051,342.501,361.500.00-1543.12%
GOOG230120C014600002021-08-25 5:33PM EDT1,460.00512.501,412.501,432.000.00-1258.57%
GOOG230120C014700002021-08-25 5:33PM EDT1,470.00716.501,403.001,422.500.00-1158.18%
GOOG230120C014800002021-09-16 10:10AM EDT1,480.001,422.701,374.001,394.000.00-2454.07%
GOOG230120C014900002021-08-25 5:33PM EDT1,490.00999.991,385.501,404.000.00-1157.59%
GOOG230120C015000002021-10-22 12:43PM EDT1,500.001,300.351,296.001,315.00+36.35+2.88%17042.19%
GOOG230120C015100002021-08-25 5:33PM EDT1,510.00885.761,367.001,385.500.00-1256.90%
GOOG230120C015150002021-09-17 3:26PM EDT1,515.001,345.401,341.501,361.500.00-2352.96%
GOOG230120C015200002021-09-02 9:30AM EDT1,520.001,427.001,238.001,256.000.00-1325.19%
GOOG230120C015250002021-09-02 9:30AM EDT1,525.001,422.301,233.001,251.000.00-1225.06%
GOOG230120C015300002021-08-17 9:30AM EDT1,530.001,273.701,323.501,341.000.00-1051.47%
GOOG230120C015350002021-08-25 5:33PM EDT1,535.001,113.531,344.001,362.500.00-1156.08%
GOOG230120C015400002021-08-25 5:33PM EDT1,540.001,177.471,339.001,357.500.00-11455.84%
GOOG230120C015450002021-08-25 5:33PM EDT1,545.001,223.051,334.001,353.000.00-1255.65%
GOOG230120C015500002021-08-25 5:33PM EDT1,550.001,199.601,329.001,348.500.00-1755.46%
GOOG230120C015550002021-08-23 2:45PM EDT1,555.001,316.481,324.501,344.000.00-1755.32%
GOOG230120C015600002021-08-24 10:11AM EDT1,560.001,327.901,320.001,339.500.00-1455.17%
GOOG230120C015650002021-08-27 3:07PM EDT1,565.001,358.051,197.501,215.500.00-1527.59%
GOOG230120C015700002021-09-29 12:04PM EDT1,570.001,188.901,232.201,250.500.00-1340.95%
GOOG230120C015750002021-08-27 3:07PM EDT1,575.001,348.751,188.501,206.500.00-1127.91%
GOOG230120C015800002021-08-23 10:51AM EDT1,580.001,282.721,302.501,321.000.00-5454.60%
GOOG230120C015850002021-08-25 5:33PM EDT1,585.001,078.831,297.001,316.500.00-1154.36%
GOOG230120C015900002021-08-25 5:33PM EDT1,590.001,099.111,292.501,312.000.00-1354.22%
GOOG230120C015950002021-08-25 5:33PM EDT1,595.001,192.691,289.001,307.000.00-1254.12%
GOOG230120C016000002021-10-22 12:22PM EDT1,600.001,191.551,204.001,223.50+1.55+0.13%29240.54%
GOOG230120C016100002021-09-15 2:30PM EDT1,610.001,326.001,254.001,274.000.00-1950.15%
GOOG230120C016200002021-10-14 9:30AM EDT1,620.001,219.801,186.001,205.500.00-12140.26%
GOOG230120C016300002021-08-24 10:00AM EDT1,630.001,260.001,256.001,275.500.00-22352.99%
GOOG230120C016400002021-08-25 5:33PM EDT1,640.001,120.491,247.001,266.000.00-1152.66%
GOOG230120C016500002021-10-22 11:08AM EDT1,650.001,167.861,158.501,178.00-70.44-5.69%1539.70%
GOOG230120C016600002021-08-25 5:33PM EDT1,660.00683.231,230.001,248.000.00-2152.17%
GOOG230120C016700002021-08-25 5:33PM EDT1,670.00916.201,220.001,239.000.00-1651.80%
GOOG230120C016800002021-08-25 5:33PM EDT1,680.001,032.501,212.001,230.000.00-2751.60%
GOOG230120C016900002021-10-05 3:28PM EDT1,690.001,101.601,123.101,142.300.00-1439.14%
GOOG230120C017000002021-10-20 1:49PM EDT1,700.001,194.121,114.501,133.500.00-44439.01%
GOOG230120C017100002021-10-05 3:29PM EDT1,710.001,083.801,107.201,125.400.00-1439.02%
GOOG230120C017200002021-10-05 3:30PM EDT1,720.001,074.901,096.001,115.500.00-1438.68%
GOOG230120C017400002021-08-23 11:57AM EDT1,740.001,154.471,158.001,176.500.00-2551.31%
GOOG230120C017500002021-10-07 10:16AM EDT1,750.001,107.501,070.001,087.800.00-12338.04%
GOOG230120C017600002021-09-08 3:17PM EDT1,760.001,187.481,092.501,111.500.00-11443.51%
GOOG230120C017800002021-09-15 9:50AM EDT1,780.001,135.801,101.001,120.500.00-11247.20%
GOOG230120C018000002021-10-14 11:18AM EDT1,800.001,078.251,026.001,045.000.00-19337.54%
GOOG230120C018200002021-09-20 11:41AM EDT1,820.001,019.201,008.501,027.500.00-22637.26%
GOOG230120C018400002021-09-20 11:39AM EDT1,840.001,002.80997.001,011.500.00-21337.21%
GOOG230120C018500002021-10-11 9:42AM EDT1,850.001,019.80983.101,001.000.00-11836.77%
GOOG230120C018600002021-09-17 12:23PM EDT1,860.001,055.601,031.001,050.500.00-2445.31%
GOOG230120C018800002021-08-25 5:33PM EDT1,880.00766.101,035.501,053.500.00-1747.61%
GOOG230120C019000002021-10-20 1:53PM EDT1,900.001,021.44946.70959.500.00-156736.33%
GOOG230120C019200002021-08-25 5:33PM EDT1,920.00920.431,001.501,019.500.00-11146.69%
GOOG230120C019400002021-09-07 3:58PM EDT1,940.001,038.71924.00942.000.00-110438.17%
GOOG230120C019500002021-09-07 3:58PM EDT1,950.001,030.20916.00934.000.00-1738.08%
GOOG230120C019600002021-09-16 3:08PM EDT1,960.001,010.40945.00964.500.00-2743.10%
GOOG230120C019800002021-09-10 1:24PM EDT1,980.00964.82905.00924.000.00-11239.64%
GOOG230120C020000002021-10-22 3:29PM EDT2,000.00865.96863.40874.70-60.54-6.53%413834.95%
GOOG230120C020500002021-10-19 2:34PM EDT2,050.00909.72816.60835.000.00-15134.53%
GOOG230120C021000002021-10-22 12:35PM EDT2,100.00774.40777.00794.00-81.10-9.48%111833.87%
GOOG230120C021500002021-10-22 12:04PM EDT2,150.00735.70738.00755.60-40.80-5.25%126433.45%
GOOG230120C022000002021-10-22 11:37AM EDT2,200.00695.00699.50717.50-94.44-11.96%219632.98%
GOOG230120C022500002021-10-08 10:41AM EDT2,250.00695.00668.00680.700.00-118632.57%
GOOG230120C023000002021-10-22 3:12PM EDT2,300.00631.16631.50644.50-68.84-9.83%331132.15%
GOOG230120C023500002021-10-22 3:12PM EDT2,350.00596.18591.20608.30+53.45+9.85%16531.64%
GOOG230120C024000002021-10-22 1:54PM EDT2,400.00561.50561.90574.30-64.00-10.23%2227631.27%
GOOG230120C024500002021-10-19 9:46AM EDT2,450.00609.00523.60541.500.00-15030.93%
GOOG230120C025000002021-10-22 12:59PM EDT2,500.00494.24491.50510.00-58.46-10.58%426030.63%
GOOG230120C025500002021-10-12 12:52PM EDT2,550.00448.00468.50478.400.00-16430.22%
GOOG230120C026000002021-10-22 10:36AM EDT2,600.00445.00436.60448.50-30.00-6.32%131629.89%
GOOG230120C026500002021-10-20 11:25AM EDT2,650.00465.30403.10419.600.00-110729.55%
GOOG230120C027000002021-10-22 10:40AM EDT2,700.00392.20376.00395.00+18.44+4.93%141229.49%
GOOG230120C027500002021-10-22 3:29PM EDT2,750.00359.00354.20369.00-49.40-12.10%169429.23%
GOOG230120C028000002021-10-22 3:33PM EDT2,800.00335.00330.30344.50-38.25-10.25%716429.00%
GOOG230120C028500002021-10-22 3:27PM EDT2,850.00310.00305.60320.50-57.20-15.58%47328.73%
GOOG230120C029000002021-10-22 3:03PM EDT2,900.00285.00283.00298.00-39.10-12.06%741728.49%
GOOG230120C029500002021-10-20 2:28PM EDT2,950.00304.30258.00272.600.00-1413527.94%
GOOG230120C030000002021-10-22 12:35PM EDT3,000.00241.45241.50252.90-38.55-13.77%762327.77%
GOOG230120C030500002021-10-19 10:17AM EDT3,050.00275.20219.50233.900.00-12727.57%
GOOG230120C031000002021-10-22 12:53PM EDT3,100.00205.80202.10216.20-39.20-16.00%217527.39%
GOOG230120C031500002021-10-21 2:44PM EDT3,150.00220.00187.00199.200.00-11227.20%
GOOG230120C032000002021-10-22 10:01AM EDT3,200.00179.97172.00184.20-31.23-14.79%1044027.09%
GOOG230120C032500002021-10-22 12:35PM EDT3,250.00159.10157.50169.20-30.30-16.00%113926.91%
GOOG230120C033000002021-10-21 10:43AM EDT3,300.00176.50144.00156.400.00-410926.84%
GOOG230120C033500002021-10-21 2:51PM EDT3,350.00159.10131.50144.200.00-104426.75%
GOOG230120C034000002021-10-22 2:56PM EDT3,400.00125.90120.00133.20-20.10-13.77%249226.70%
GOOG230120C034500002021-10-15 3:45PM EDT3,450.00131.71111.70121.600.00-12526.52%
GOOG230120C035000002021-10-22 2:23PM EDT3,500.00104.00101.50112.40-21.00-16.80%98926.51%
GOOG230120C035500002021-10-04 11:20AM EDT3,550.0080.8093.50101.100.00-44426.21%
GOOG230120C036000002021-10-21 2:49PM EDT3,600.00103.5585.0094.000.00-29226.28%
GOOG230120C037000002021-10-20 12:08PM EDT3,700.0088.4071.9080.000.00-57026.27%
GOOG230120C038000002021-10-22 1:13PM EDT3,800.0061.7559.7067.50-15.75-20.32%312726.21%
GOOG230120C039000002021-10-22 1:46PM EDT3,900.0050.2549.7057.50-12.05-19.34%8013326.24%
GOOG230120C040000002021-10-22 1:19PM EDT4,000.0042.3041.0049.00-1.70-3.86%538426.28%
GOOG230120C041000002021-10-22 2:01PM EDT4,100.0036.0036.0042.00-10.49-22.56%2122526.36%
GOOG230120C042000002021-10-22 1:13PM EDT4,200.0031.6627.0035.50-7.13-18.38%254926.36%
GOOG230120C043000002021-10-22 1:46PM EDT4,300.0026.3922.5031.00-5.61-17.53%1806326.55%
認沽盤範圍2023年1月20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
GOOG230120P007200002021-10-08 12:03PM EDT720.001.450.155.000.00-120051.70%
GOOG230120P007400002021-10-06 10:39AM EDT740.002.580.009.600.00-26755.14%
GOOG230120P007600002021-09-03 12:49PM EDT760.002.900.0510.000.00-42054.43%
GOOG230120P007800002021-08-18 10:01AM EDT780.002.500.0010.000.00-21553.35%
GOOG230120P008000002021-10-11 1:11PM EDT800.002.000.002.850.00-27348.43%
GOOG230120P008200002021-10-04 9:50AM EDT820.003.400.009.600.00-11351.03%
GOOG230120P008400002021-10-06 10:39AM EDT840.003.780.009.600.00-21250.07%
GOOG230120P008600002021-08-25 5:23PM EDT860.005.000.059.600.00-82854.74%
GOOG230120P008800002021-08-25 5:23PM EDT880.005.150.109.600.00-362053.73%
GOOG230120P009000002021-09-03 12:50PM EDT900.003.550.0510.000.00-173253.11%
GOOG230120P009200002021-09-27 1:33PM EDT920.002.630.009.600.00-42351.78%
GOOG230120P009400002021-09-20 12:59PM EDT940.004.050.009.600.00-43750.83%
GOOG230120P009600002021-08-25 5:23PM EDT960.005.500.059.600.00-174849.91%
GOOG230120P009800002021-08-25 5:23PM EDT980.005.502.5010.000.00-33449.35%
GOOG230120P010000002021-10-20 9:45AM EDT1,000.003.500.007.700.00-2323246.40%
GOOG230120P010200002021-09-10 11:23AM EDT1,020.004.092.006.700.00-53544.56%
GOOG230120P010400002021-10-08 12:26PM EDT1,040.006.401.5010.000.00-26946.74%
GOOG230120P010600002021-10-08 12:26PM EDT1,060.006.903.0010.400.00-24846.21%
GOOG230120P010800002021-10-08 1:49PM EDT1,080.007.302.0010.800.00-124045.69%
GOOG230120P011000002021-09-14 11:06AM EDT1,100.007.112.5012.500.00-16046.07%
GOOG230120P011200002021-09-02 3:20PM EDT1,120.005.856.0015.500.00-85247.11%
GOOG230120P011400002021-09-17 10:12AM EDT1,140.006.903.5013.500.00-42145.08%
GOOG230120P011600002021-10-07 10:08AM EDT1,160.0010.184.5013.800.00-11844.46%
GOOG230120P011800002021-09-21 1:34PM EDT1,180.0010.965.0014.400.00-102444.03%
GOOG230120P012000002021-10-20 10:35AM EDT1,200.006.975.5015.000.00-214443.59%
GOOG230120P012200002021-10-22 12:49PM EDT1,220.0010.386.5016.00-4.32-29.39%14243.36%
GOOG230120P012400002021-09-29 2:13PM EDT1,240.0015.987.0016.500.00-143842.85%
GOOG230120P012600002021-09-28 10:50AM EDT1,260.0014.918.0017.500.00-3923542.60%
GOOG230120P012800002021-10-15 2:53PM EDT1,280.0012.178.5018.000.00-27142.08%
GOOG230120P013000002021-10-22 12:44PM EDT1,300.0013.789.5019.00-0.70-4.83%933241.80%
GOOG230120P013200002021-10-15 3:12PM EDT1,320.0013.6010.0020.000.00-823041.50%
GOOG230120P013400002021-10-22 1:20PM EDT1,340.0014.2511.0020.50-0.52-3.52%13740.98%
GOOG230120P013600002021-10-20 1:47PM EDT1,360.0014.6812.0021.500.00-13040.66%
GOOG230120P013800002021-10-07 11:49AM EDT1,380.0020.3013.0022.500.00-47840.33%
GOOG230120P014000002021-10-22 3:59PM EDT1,400.0017.2514.0023.50-3.07-15.11%4812840.00%
GOOG230120P014100002021-10-22 3:57PM EDT1,410.0017.9314.5024.00+0.99+5.84%5517739.82%
GOOG230120P014200002021-10-22 2:49PM EDT1,420.0019.0715.0024.50+2.10+12.37%643739.65%
GOOG230120P014300002021-10-22 2:44PM EDT1,430.0019.6915.5025.50+1.71+9.51%752239.65%
GOOG230120P014400002021-10-22 2:47PM EDT1,440.0020.7716.5026.00+2.85+15.90%892439.47%
GOOG230120P014500002021-10-18 1:15PM EDT1,450.0022.3117.0026.500.00-448539.29%
GOOG230120P014600002021-10-13 3:02PM EDT1,460.0024.5017.5027.000.00-104739.10%
GOOG230120P014700002021-10-15 2:03PM EDT1,470.0021.5718.0027.500.00-11838.91%
GOOG230120P014800002021-10-05 12:17PM EDT1,480.0032.5518.5028.500.00-1438.89%
GOOG230120P014900002021-10-05 12:41PM EDT1,490.0031.8519.5029.000.00-14438.70%
GOOG230120P015000002021-10-22 3:04PM EDT1,500.0024.8020.0029.50+1.65+7.13%510438.50%
GOOG230120P015100002021-08-26 2:46PM EDT1,510.0021.5021.0029.600.00-21038.18%
GOOG230120P015150002021-08-25 5:23PM EDT1,515.00102.3021.0030.000.00-2238.13%
GOOG230120P015200002021-08-25 5:23PM EDT1,520.0034.5021.5030.300.00-11638.05%
GOOG230120P015250002021-09-30 9:52AM EDT1,525.0039.1221.5030.500.00-65537.94%
GOOG230120P015300002021-09-28 11:52AM EDT1,530.0034.4922.0030.800.00-2437.85%
GOOG230120P015350002021-08-25 5:23PM EDT1,535.00253.7922.5031.300.00-1037.83%
GOOG230120P015400002021-08-25 5:23PM EDT1,540.00133.0023.0031.700.00--137.77%
GOOG230120P015450002021-08-25 5:23PM EDT1,545.00125.0023.0032.000.00-5037.69%
GOOG230120P015500002021-10-04 12:44PM EDT1,550.0044.0024.0032.200.00-113137.57%
GOOG230120P015550002021-08-25 5:23PM EDT1,555.00114.3024.0033.000.00-2537.63%
GOOG230120P015600002021-08-25 5:23PM EDT1,560.00120.4024.5033.500.00-1537.60%
GOOG230120P015650002021-08-25 5:23PM EDT1,565.0045.1024.5034.000.00-14437.57%
GOOG230120P015700002021-08-25 5:23PM EDT1,570.0073.9025.0034.000.00-1537.39%
GOOG230120P015750002021-08-25 5:23PM EDT1,575.00118.0025.5034.500.00-2737.36%
GOOG230120P015800002021-08-30 11:38AM EDT1,580.0023.2035.0043.500.00-1739.53%
GOOG230120P015850002021-08-25 5:23PM EDT1,585.00118.0926.0035.000.00--137.15%
GOOG230120P015900002021-10-15 10:36AM EDT1,590.0029.0026.5035.400.00-21137.09%
GOOG230120P015950002021-10-15 9:45AM EDT1,595.0029.5027.0035.100.00-124136.83%
GOOG230120P016000002021-10-18 2:21PM EDT1,600.0028.0027.5035.700.00-19336.82%
GOOG230120P016100002021-10-19 10:31AM EDT1,610.0028.3028.0036.800.00-1136.77%
GOOG230120P016200002021-08-30 10:51AM EDT1,620.0025.5038.5047.000.00-2138.93%
GOOG230120P016300002021-08-17 1:02PM EDT1,630.0039.0033.5037.500.00-1036.27%
GOOG230120P016400002021-08-25 5:23PM EDT1,640.0044.8930.5039.500.00-2136.43%
GOOG230120P016500002021-10-22 12:07PM EDT1,650.0036.4531.5040.30+2.90+8.64%12836.29%
GOOG230120P016600002021-10-21 3:58PM EDT1,660.0031.2032.5041.300.00-12236.19%
GOOG230120P016700002021-08-25 5:23PM EDT1,670.00119.3033.5041.900.00-301335.99%
GOOG230120P016800002021-09-28 2:01PM EDT1,680.0049.3034.0042.900.00-11835.88%
GOOG230120P016900002021-08-25 5:23PM EDT1,690.0075.5035.0043.400.00-1135.66%
GOOG230120P017000002021-10-20 10:34AM EDT1,700.0035.0035.7043.500.00-25835.34%
GOOG230120P017100002021-10-22 11:55AM EDT1,710.0042.3037.6045.60+7.15+20.34%82235.47%
GOOG230120P017200002021-10-08 1:49PM EDT1,720.0047.7038.7046.700.00-142135.38%
GOOG230120P017400002021-10-08 12:26PM EDT1,740.0049.3240.5049.300.00-211035.26%
GOOG230120P017500002021-09-28 11:21AM EDT1,750.0058.1841.6050.100.00-11735.08%
GOOG230120P017600002021-09-17 1:46PM EDT1,760.0045.6040.2046.600.00-41934.01%
GOOG230120P017800002021-09-15 10:17AM EDT1,780.0050.3041.5051.500.00-102334.36%
GOOG230120P018000002021-10-22 12:07PM EDT1,800.0052.4547.5056.00+6.66+14.54%27334.56%
GOOG230120P018200002021-10-20 11:22AM EDT1,820.0047.6049.9059.500.00-64234.54%
GOOG230120P018400002021-10-01 1:59PM EDT1,840.0071.0952.5062.000.00-1,8501,87434.32%
GOOG230120P018500002021-10-22 12:49PM EDT1,850.0059.2653.8063.00-16.94-22.23%16634.16%
GOOG230120P018600002021-10-15 2:53PM EDT1,860.0054.5555.9064.500.00-411834.08%
GOOG230120P018800002021-10-22 1:20PM EDT1,880.0063.5058.7067.00+8.50+15.45%4321533.83%
GOOG230120P019000002021-10-22 12:44PM EDT1,900.0065.6861.1070.00+7.83+13.54%1621933.65%
GOOG230120P019200002021-10-22 12:49PM EDT1,920.0069.2464.5072.50+10.74+18.36%33133.38%
GOOG230120P019400002021-10-12 2:43PM EDT1,940.0079.2067.6074.500.00-21333.02%
GOOG230120P019500002021-10-15 3:11PM EDT1,950.0067.0869.4075.900.00-44632.89%
GOOG230120P019600002021-10-15 2:53PM EDT1,960.0067.9570.5078.500.00-26132.95%
GOOG230120P019800002021-10-22 1:20PM EDT1,980.0077.7573.2080.80+11.15+16.74%4320632.62%
GOOG230120P020000002021-10-22 3:59PM EDT2,000.0080.7477.5084.00+8.78+12.20%30630732.41%
GOOG230120P020500002021-10-22 9:52AM EDT2,050.0090.0085.0092.60+8.60+10.57%16031.91%
GOOG230120P021000002021-10-22 3:59PM EDT2,100.0099.2695.00102.50+10.32+11.60%2982,05531.49%
GOOG230120P021500002021-10-22 3:15PM EDT2,150.00110.20103.10115.70+13.20+13.61%114131.39%
GOOG230120P022000002021-10-22 3:01PM EDT2,200.00121.80115.40126.90+15.30+14.37%810930.94%
GOOG230120P022500002021-10-22 3:07PM EDT2,250.00135.10127.20139.60+16.40+13.82%119930.58%
GOOG230120P023000002021-10-22 3:05PM EDT2,300.00148.60140.60152.60+17.10+13.00%489130.15%
GOOG230120P023500002021-10-22 3:00PM EDT2,350.00162.00155.80167.40+17.30+11.96%1,2681,86729.82%
GOOG230120P024000002021-10-22 3:05PM EDT2,400.00178.60170.60182.60+19.30+12.12%2114129.44%
GOOG230120P024500002021-10-22 10:29AM EDT2,450.00188.90188.40198.60+15.50+8.94%15829.05%
GOOG230120P025000002021-10-22 2:05PM EDT2,500.00213.80205.30217.30+24.50+12.94%81,72128.82%
GOOG230120P025500002021-10-22 3:20PM EDT2,550.00232.33222.80235.30+26.93+13.11%106428.43%
GOOG230120P026000002021-10-22 3:45PM EDT2,600.00251.40241.90257.30+27.40+12.23%229628.30%
GOOG230120P026500002021-10-15 3:16PM EDT2,650.00251.10263.30282.000.00-48928.30%
GOOG230120P027000002021-10-22 12:16PM EDT2,700.00304.00286.10305.00+41.10+15.63%1023828.06%
GOOG230120P027500002021-10-22 1:46PM EDT2,750.00330.90309.90328.50+39.83+13.68%212427.77%
GOOG230120P028000002021-10-22 11:55AM EDT2,800.00350.45335.00353.50+39.35+12.65%1030027.52%
GOOG230120P028500002021-10-21 2:47PM EDT2,850.00334.20361.40379.500.00-71727.25%
GOOG230120P029000002021-09-28 10:03AM EDT2,900.00420.35387.00405.000.00-24126.86%
GOOG230120P029500002021-10-01 10:05AM EDT2,950.00493.30417.90428.400.00-2626.21%
GOOG230120P030000002021-10-22 3:40PM EDT3,000.00455.00447.10458.80+38.00+9.11%446626.04%
GOOG230120P030500002021-09-21 9:54AM EDT3,050.00486.00477.20490.400.00-31425.87%
GOOG230120P031000002021-10-20 10:54AM EDT3,100.00464.30509.20521.500.00-11425.58%
GOOG230120P031500002021-10-18 10:08AM EDT3,150.00502.90543.10560.900.00-11325.90%
GOOG230120P032000002021-10-20 10:54AM EDT3,200.00527.89577.10589.200.00-11925.19%
GOOG230120P032500002021-10-20 3:56PM EDT3,250.00571.50612.30624.800.00-11425.01%
GOOG230120P033000002021-10-20 10:54AM EDT3,300.00595.90649.30657.000.00-11224.44%
GOOG230120P033500002021-09-24 10:06AM EDT3,350.00662.20688.70705.500.00-31225.29%
GOOG230120P034000002021-09-27 10:36AM EDT3,400.00700.50725.10737.500.00-12724.53%
GOOG230120P034500002021-09-17 3:56PM EDT3,450.00742.60717.60736.500.00-3419.99%
GOOG230120P035000002021-09-17 3:57PM EDT3,500.00781.30756.00775.500.00-71219.42%
GOOG230120P035500002021-08-26 11:43AM EDT3,550.00810.60793.00808.700.00-2717.78%
GOOG230120P036000002021-09-24 9:47AM EDT3,600.00865.20888.10907.000.00-32824.74%
GOOG230120P037000002021-09-20 9:46AM EDT3,700.00988.05974.00992.000.00-11324.48%
GOOG230120P038000002021-09-14 12:55PM EDT3,800.001,001.401,010.401,026.000.00-280.00%
GOOG230120P039000002021-08-25 12:04PM EDT3,900.001,106.401,088.501,106.500.00--10.00%
GOOG230120P040000002021-09-14 12:31PM EDT4,000.001,177.301,189.101,205.500.00-120.00%
GOOG230120P041000002021-09-14 3:31PM EDT4,100.001,273.801,279.501,298.000.00-5100.00%
GOOG230120P042000002021-08-31 1:28PM EDT4,200.001,318.701,480.001,498.000.00--131.76%
GOOG230120P043000002021-10-07 9:34AM EDT4,300.001,535.301,529.001,547.500.00-1324.27%