香港股市 將收市,收市時間:5 小時 7 分鐘

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,793.44+17.98 (+0.65%)
收市價: 04:00PM EDT
2,778.40 -15.04 (-0.54%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2021年10月29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
GOOG211029C017900002021-10-22 2:41PM EDT1,790.00976.461,000.801,015.000.00-22247.75%
GOOG211029C020300002021-10-13 1:32PM EDT2,030.00738.00760.80775.000.00-11185.67%
GOOG211029C020400002021-10-04 11:07AM EDT2,040.00596.80750.80764.500.00-44181.43%
GOOG211029C020800002021-10-06 2:18PM EDT2,080.00677.49710.60724.500.00-22171.08%
GOOG211029C020900002021-10-22 3:08PM EDT2,090.00675.30700.60714.500.00-22168.69%
GOOG211029C021200002021-10-12 10:37AM EDT2,120.00617.94670.60684.500.00--1161.58%
GOOG211029C022000002021-10-18 11:35AM EDT2,200.00639.44590.80604.800.00--6144.45%
GOOG211029C022200002021-10-06 10:13AM EDT2,220.00505.78570.60584.500.00-22138.35%
GOOG211029C022300002021-10-22 3:02PM EDT2,230.00536.80560.60574.800.00-44136.94%
GOOG211029C022500002021-10-26 12:30PM EDT2,250.00545.50540.60555.00+26.50+5.11%27132.92%
GOOG211029C023400002021-10-01 12:50PM EDT2,340.00383.41450.80465.400.00-1010113.95%
GOOG211029C023600002021-10-01 12:50PM EDT2,360.00364.21430.80444.900.00-1010108.26%
GOOG211029C023900002021-10-22 1:43PM EDT2,390.00371.34400.90415.000.00-11102.00%
GOOG211029C024000002021-10-26 3:44PM EDT2,400.00401.40391.10405.00-59.30-12.87%501100.19%
GOOG211029C024200002021-10-12 1:42PM EDT2,420.00326.30371.00384.800.00-1295.07%
GOOG211029C024500002021-10-22 2:28PM EDT2,450.00315.95341.30354.900.00-1689.18%
GOOG211029C024700002021-10-26 3:58PM EDT2,470.00323.50321.40335.50-82.02-20.23%1386.00%
GOOG211029C025000002021-10-26 1:35PM EDT2,500.00307.70291.40305.70+31.84+11.54%111179.55%
GOOG211029C025100002021-10-13 11:31AM EDT2,510.00249.50281.70295.800.00--177.95%
GOOG211029C025200002021-10-22 3:51PM EDT2,520.00254.86271.80285.500.00-2275.33%
GOOG211029C025300002021-10-14 1:28PM EDT2,530.00302.00261.90275.900.00-1173.83%
GOOG211029C025400002021-10-22 12:19PM EDT2,540.00212.64251.80266.200.00-1171.83%
GOOG211029C025500002021-10-22 3:03PM EDT2,550.00222.10242.00256.400.00-4470.11%
GOOG211029C025800002021-09-27 3:57PM EDT2,580.00275.11212.70227.000.00--264.80%
GOOG211029C026000002021-10-26 1:42PM EDT2,600.00206.70191.30205.50+27.65+15.44%83056.25%
GOOG211029C026100002021-10-26 1:48PM EDT2,610.00195.30181.90196.00+25.27+14.86%21755.38%
GOOG211029C026200002021-10-25 2:53PM EDT2,620.00159.35172.60187.000.00-1955.06%
GOOG211029C026300002021-10-01 3:20PM EDT2,630.00162.21163.00177.500.00-2153.64%
GOOG211029C026350002021-10-25 10:25AM EDT2,635.00140.66159.30173.000.00-6754.30%
GOOG211029C026400002021-10-20 1:09PM EDT2,640.00214.80153.90168.500.00-21653.14%
GOOG211029C026450002021-10-21 3:50PM EDT2,645.00215.90152.10163.900.00-2655.31%
GOOG211029C026500002021-10-25 3:26PM EDT2,650.00133.48147.80159.500.00-82955.15%
GOOG211029C026550002021-10-11 10:48AM EDT2,655.00179.82143.60155.100.00-5555.01%
GOOG211029C026600002021-10-25 11:01AM EDT2,660.00117.20138.90150.800.00-3354.48%
GOOG211029C026650002021-10-18 10:54AM EDT2,665.00190.10134.60146.600.00-1254.31%
GOOG211029C026700002021-10-26 11:14AM EDT2,670.00136.72128.50142.30+18.77+15.91%152052.58%
GOOG211029C026750002021-10-26 11:49AM EDT2,675.00127.31124.90138.20+13.81+12.17%621152.94%
GOOG211029C026800002021-10-26 11:49AM EDT2,680.00123.25121.30134.20+9.75+8.59%452553.27%
GOOG211029C026850002021-10-26 3:39PM EDT2,685.00125.74117.40130.00+24.14+23.76%1553.14%
GOOG211029C026900002021-10-26 11:04AM EDT2,690.00123.50114.30126.30+19.91+19.22%21853.84%
GOOG211029C026950002021-10-26 3:28PM EDT2,695.00114.10108.10122.40+17.80+18.48%3652.22%
GOOG211029C027000002021-10-26 3:55PM EDT2,700.00114.56107.30114.10+15.63+15.80%499051.25%
GOOG211029C027050002021-10-26 9:39AM EDT2,705.00121.90100.50110.40+27.12+28.61%2355.61%
GOOG211029C027100002021-10-22 12:24PM EDT2,710.0084.49100.30106.800.00-12351.67%
GOOG211029C027150002021-10-26 10:59AM EDT2,715.00103.5096.50103.20+9.20+9.76%6951.59%
GOOG211029C027200002021-10-26 12:31PM EDT2,720.0098.0091.9099.80+11.97+13.91%288251.08%
GOOG211029C027250002021-10-26 12:25PM EDT2,725.0093.8789.6096.40+9.57+11.35%13051.85%
GOOG211029C027300002021-10-26 3:51PM EDT2,730.0089.9285.3093.10+9.92+12.40%64151.43%
GOOG211029C027350002021-10-26 3:51PM EDT2,735.0086.8983.1089.80+11.71+15.58%41552.12%
GOOG211029C027400002021-10-26 3:12PM EDT2,740.0084.2078.8086.60+15.70+22.92%244951.61%
GOOG211029C027450002021-10-26 3:56PM EDT2,745.0083.8875.6083.50+12.15+16.94%152551.69%
GOOG211029C027500002021-10-26 3:59PM EDT2,750.0080.5774.2080.00+11.97+17.45%11010652.42%
GOOG211029C027550002021-10-26 3:59PM EDT2,755.0077.2070.0078.50+11.24+17.04%695852.65%
GOOG211029C027600002021-10-26 3:55PM EDT2,760.0074.3268.4074.20+11.32+17.97%8615452.69%
GOOG211029C027650002021-10-26 1:19PM EDT2,765.0074.5365.6072.90+14.53+24.22%2210353.56%
GOOG211029C027700002021-10-26 3:42PM EDT2,770.0071.2062.9069.00+10.70+17.69%10028353.09%
GOOG211029C027750002021-10-26 3:54PM EDT2,775.0063.9560.3067.90+8.33+14.98%6617854.01%
GOOG211029C027800002021-10-26 3:57PM EDT2,780.0064.0657.3063.70+9.76+17.97%1209253.10%
GOOG211029C027850002021-10-26 3:49PM EDT2,785.0061.7454.9061.10+9.94+19.19%10313053.21%
GOOG211029C027900002021-10-26 3:52PM EDT2,790.0058.0052.7058.60+7.64+15.17%17911053.40%
GOOG211029C027950002021-10-26 3:59PM EDT2,795.0054.2648.5057.50+7.81+16.81%2183553.22%
GOOG211029C028000002021-10-26 3:59PM EDT2,800.0050.6450.0052.00+6.52+14.78%1,10337053.60%
GOOG211029C028050002021-10-26 3:59PM EDT2,805.0050.4045.4053.00+7.00+16.13%2455854.12%
GOOG211029C028100002021-10-26 3:59PM EDT2,810.0047.5042.2051.00+5.00+11.76%24816053.77%
GOOG211029C028150002021-10-26 3:57PM EDT2,815.0049.0039.5048.50+10.90+28.61%1657953.34%
GOOG211029C028200002021-10-26 3:57PM EDT2,820.0044.7039.1046.50+7.40+19.84%14515154.25%
GOOG211029C028250002021-10-26 3:56PM EDT2,825.0041.4737.0044.50+8.17+24.53%9810154.23%
GOOG211029C028300002021-10-26 3:59PM EDT2,830.0040.0035.1042.20+7.56+23.30%14123354.10%
GOOG211029C028350002021-10-26 3:59PM EDT2,835.0037.2034.2039.60+10.32+38.39%28143554.25%
GOOG211029C028400002021-10-26 3:59PM EDT2,840.0036.5032.6036.80+6.50+21.67%33367453.86%
GOOG211029C028450002021-10-26 3:44PM EDT2,845.0034.0030.7037.00+6.80+25.00%11245354.82%
GOOG211029C028500002021-10-26 3:59PM EDT2,850.0031.2530.3032.00+4.55+17.04%44372853.75%
GOOG211029C028550002021-10-26 3:58PM EDT2,855.0030.7427.1033.90+4.84+18.69%38620354.81%
GOOG211029C028600002021-10-26 3:58PM EDT2,860.0026.8026.3030.50+2.80+11.67%23546354.23%
GOOG211029C028650002021-10-26 3:16PM EDT2,865.0026.3024.2028.30+3.90+17.41%3429253.51%
GOOG211029C028700002021-10-26 3:58PM EDT2,870.0026.5023.5027.00+6.06+29.65%15920054.01%
GOOG211029C028750002021-10-26 3:59PM EDT2,875.0024.7122.0026.60+5.91+31.44%27853454.50%
GOOG211029C028800002021-10-26 3:59PM EDT2,880.0022.8820.7026.30+3.98+21.06%20020555.13%
GOOG211029C028850002021-10-26 3:56PM EDT2,885.0022.4019.6022.70+5.70+34.13%19155553.85%
GOOG211029C028900002021-10-26 3:59PM EDT2,890.0021.4118.2024.50+5.31+32.98%11817155.58%
GOOG211029C028950002021-10-26 3:59PM EDT2,895.0018.7017.2021.50+3.00+19.11%23227854.55%
GOOG211029C029000002021-10-26 3:59PM EDT2,900.0018.2417.5018.30+3.49+23.66%1,03478354.11%
GOOG211029C029050002021-10-26 3:58PM EDT2,905.0018.1515.3019.40+4.40+32.00%30244654.78%
GOOG211029C029100002021-10-26 3:59PM EDT2,910.0016.8314.4018.50+4.07+31.90%43547654.94%
GOOG211029C029150002021-10-26 3:59PM EDT2,915.0016.4113.7018.20+4.65+39.54%17231755.59%
GOOG211029C029200002021-10-26 3:58PM EDT2,920.0015.6712.6015.50+5.37+52.14%31753554.21%
GOOG211029C029250002021-10-26 3:59PM EDT2,925.0014.0012.4016.00+2.99+27.16%1277355.71%
GOOG211029C029300002021-10-26 3:53PM EDT2,930.0012.9211.6015.30+3.22+33.20%13349755.86%
GOOG211029C029350002021-10-26 3:59PM EDT2,935.0013.2010.9015.30+4.91+59.23%3028456.57%
GOOG211029C029400002021-10-26 3:55PM EDT2,940.0012.6711.3014.00+3.62+40.00%21421357.10%
GOOG211029C029450002021-10-26 3:59PM EDT2,945.0013.009.7013.30+5.65+76.87%17010356.46%
GOOG211029C029500002021-10-26 3:59PM EDT2,950.0011.208.9011.20+3.35+42.68%40135555.18%
GOOG211029C029550002021-10-26 3:57PM EDT2,955.0010.788.7012.00+3.28+43.73%886256.86%
GOOG211029C029600002021-10-26 3:59PM EDT2,960.009.507.1010.10+3.20+50.79%16016754.81%
GOOG211029C029650002021-10-26 3:55PM EDT2,965.009.007.8013.00+1.97+28.02%515859.24%
GOOG211029C029700002021-10-26 3:59PM EDT2,970.009.047.2012.80+2.94+48.20%21122059.65%
GOOG211029C029800002021-10-26 3:59PM EDT2,980.007.655.509.80+2.25+41.67%20240357.26%
GOOG211029C029900002021-10-26 3:58PM EDT2,990.007.406.007.40+2.25+43.69%34974357.29%
GOOG211029C030000002021-10-26 3:59PM EDT3,000.006.135.606.60+1.75+39.95%97394357.92%
GOOG211029C030500002021-10-26 3:59PM EDT3,050.004.103.504.70+1.25+43.86%26713661.82%
GOOG211029C031000002021-10-26 3:59PM EDT3,100.002.452.502.55+0.61+33.15%29122464.26%
GOOG211029C031500002021-10-26 3:59PM EDT3,150.001.801.751.85+0.53+41.73%17114068.13%
GOOG211029C032000002021-10-26 3:59PM EDT3,200.001.251.151.50+0.50+66.67%2007971.97%
GOOG211029C032500002021-10-26 3:58PM EDT3,250.000.900.701.10-0.05-5.26%1138274.68%
GOOG211029C033000002021-10-26 3:59PM EDT3,300.000.750.700.75+0.25+50.00%10910678.86%
GOOG211029C033500002021-10-26 3:59PM EDT3,350.000.550.300.75+0.20+57.14%664081.71%
GOOG211029C034000002021-10-26 3:57PM EDT3,400.000.400.100.70+0.30+300.00%857584.81%
GOOG211029C034500002021-10-26 3:57PM EDT3,450.000.400.054.50+0.25+166.67%2939112.89%
GOOG211029C035000002021-10-26 3:57PM EDT3,500.000.200.100.25+0.10+100.00%1161188.09%
GOOG211029C037500002021-10-19 12:39PM EDT3,750.000.100.000.500.00--10115.63%
GOOG211029C038000002021-10-26 3:28PM EDT3,800.000.050.000.35-0.67-93.06%105116.31%
GOOG211029C038500002021-10-26 3:54PM EDT3,850.000.050.050.100.00-16112.50%
GOOG211029C039000002021-10-26 3:54PM EDT3,900.000.050.000.05+0.03+150.00%53107.42%
GOOG211029C039500002021-10-22 1:46PM EDT3,950.000.050.000.050.00-5082110.94%
GOOG211029C040000002021-10-26 10:09AM EDT4,000.000.160.000.05+0.01+6.67%210114.84%
認沽盤範圍2021年10月29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
GOOG211029P016200002021-10-22 12:58PM EDT1,620.000.010.000.050.00-111175.00%
GOOG211029P016900002021-10-07 9:44AM EDT1,690.000.500.000.050.00-211161.72%
GOOG211029P017500002021-10-07 12:27PM EDT1,750.000.250.000.050.00-22151.56%
GOOG211029P018000002021-09-30 12:37PM EDT1,800.001.500.000.050.00--1142.19%
GOOG211029P018400002021-10-25 3:58PM EDT1,840.000.050.000.050.00-223135.94%
GOOG211029P018500002021-10-26 3:08PM EDT1,850.000.050.000.05-0.10-66.67%21134.38%
GOOG211029P018600002021-10-26 3:08PM EDT1,860.000.050.000.05-1.25-96.15%210132.81%
GOOG211029P018900002021-09-28 9:30AM EDT1,890.002.100.001.050.00--1166.50%
GOOG211029P019100002021-10-01 3:28PM EDT1,910.001.700.001.050.00-45162.40%
GOOG211029P019500002021-10-19 12:39PM EDT1,950.000.200.001.050.00-112154.30%
GOOG211029P019900002021-10-04 10:03AM EDT1,990.003.200.001.050.00--1146.34%
GOOG211029P020000002021-10-25 3:25PM EDT2,000.000.100.000.10-0.30-75.00%114116.02%
GOOG211029P020200002021-09-29 10:02AM EDT2,020.003.400.001.100.00--8141.21%
GOOG211029P020300002021-10-22 3:13PM EDT2,030.000.050.001.100.00-55139.26%
GOOG211029P020400002021-10-22 3:12PM EDT2,040.000.050.001.100.00-11137.31%
GOOG211029P020500002021-10-22 3:12PM EDT2,050.000.050.001.100.00-117135.35%
GOOG211029P020600002021-10-22 3:12PM EDT2,060.000.050.001.100.00-11133.45%
GOOG211029P020700002021-10-22 3:12PM EDT2,070.000.050.001.100.00-11131.54%
GOOG211029P020800002021-10-12 11:37AM EDT2,080.001.150.001.100.00--1129.59%
GOOG211029P020900002021-10-12 12:18PM EDT2,090.001.000.001.150.00-11128.37%
GOOG211029P021000002021-10-21 10:01AM EDT2,100.000.010.001.150.00-520126.47%
GOOG211029P021200002021-10-12 11:48AM EDT2,120.001.300.001.150.00-14122.66%
GOOG211029P021300002021-09-20 12:03AM EDT2,130.004.300.000.350.00--4106.54%
GOOG211029P021400002021-10-26 2:42PM EDT2,140.000.150.001.15-0.87-85.29%11118.90%
GOOG211029P021500002021-10-14 10:28AM EDT2,150.000.600.001.200.00-12117.63%
GOOG211029P021700002021-10-26 2:15PM EDT2,170.000.100.000.10-2.00-95.24%12689.45%
GOOG211029P021800002021-10-26 10:44AM EDT2,180.000.040.001.25-8.76-99.55%110112.55%
GOOG211029P022000002021-10-26 3:58PM EDT2,200.000.050.051.25-0.20-80.00%929109.35%
GOOG211029P022100002021-10-26 10:44AM EDT2,210.000.040.001.30-0.54-93.10%112107.50%
GOOG211029P022200002021-10-25 11:31AM EDT2,220.000.180.001.300.00-226105.64%
GOOG211029P022300002021-10-26 12:30PM EDT2,230.000.150.001.35-0.27-64.29%16104.27%
GOOG211029P022400002021-10-18 3:07PM EDT2,240.000.500.001.400.00-2225102.88%
GOOG211029P022500002021-10-22 10:28AM EDT2,250.000.340.001.400.00-438101.03%
GOOG211029P022600002021-10-21 10:06AM EDT2,260.000.250.001.450.00-11599.63%
GOOG211029P022700002021-10-26 1:52PM EDT2,270.000.080.001.55-0.32-80.00%11498.63%
GOOG211029P022800002021-10-18 10:06AM EDT2,280.000.750.001.600.00-1697.17%
GOOG211029P022900002021-10-26 12:06PM EDT2,290.000.100.050.60-0.10-50.00%62885.60%
GOOG211029P023000002021-10-26 3:59PM EDT2,300.000.200.101.80-0.30-60.00%45195.61%
GOOG211029P023100002021-10-22 3:15PM EDT2,310.000.550.051.900.00-6894.04%
GOOG211029P023200002021-10-14 10:11AM EDT2,320.002.200.002.050.00-1592.80%
GOOG211029P023300002021-10-22 2:52PM EDT2,330.000.570.002.250.00-11592.11%
GOOG211029P023400002021-10-19 11:34AM EDT2,340.000.570.002.450.00-11991.31%
GOOG211029P023500002021-10-26 3:57PM EDT2,350.000.200.050.25-0.03-13.04%23769.58%
GOOG211029P023600002021-10-26 10:46AM EDT2,360.000.310.000.35-0.64-67.37%13369.09%
GOOG211029P023700002021-10-26 3:15PM EDT2,370.000.620.002.00-0.42-40.38%51983.13%
GOOG211029P023800002021-10-26 3:15PM EDT2,380.000.200.052.20-0.46-69.70%122882.64%
GOOG211029P023900002021-10-26 9:59AM EDT2,390.000.300.001.80-0.74-71.15%53278.27%
GOOG211029P024000002021-10-26 3:59PM EDT2,400.000.300.300.35-0.25-45.45%7436767.24%
GOOG211029P024100002021-10-26 1:50PM EDT2,410.000.310.000.60-0.34-52.31%103164.99%
GOOG211029P024200002021-10-26 3:53PM EDT2,420.000.410.252.55-0.24-36.92%25877.65%
GOOG211029P024300002021-10-25 3:39PM EDT2,430.000.750.052.500.00-185474.66%
GOOG211029P024400002021-10-26 3:49PM EDT2,440.000.720.151.00-0.13-15.29%45965.06%
GOOG211029P024500002021-10-26 3:56PM EDT2,450.000.450.451.00-0.54-54.55%3620765.33%
GOOG211029P024600002021-10-26 3:36PM EDT2,460.000.560.151.30-0.44-44.00%128163.55%
GOOG211029P024700002021-10-26 2:23PM EDT2,470.000.700.052.35-0.65-48.15%74466.48%
GOOG211029P024800002021-10-26 3:54PM EDT2,480.000.650.302.30-0.66-50.38%2148265.41%
GOOG211029P024900002021-10-26 3:52PM EDT2,490.000.700.651.55-0.83-54.25%2817661.89%
GOOG211029P025000002021-10-26 3:59PM EDT2,500.001.000.851.00-0.90-47.37%51281458.50%
GOOG211029P025100002021-10-26 3:56PM EDT2,510.000.770.801.60-1.23-61.50%5250458.98%
GOOG211029P025200002021-10-26 3:58PM EDT2,520.000.950.801.70-1.16-54.98%11021457.50%
GOOG211029P025300002021-10-26 3:56PM EDT2,530.000.901.001.20-1.55-63.27%1369354.49%
GOOG211029P025400002021-10-26 3:59PM EDT2,540.001.070.651.40-1.87-63.61%15820452.06%
GOOG211029P025500002021-10-26 3:58PM EDT2,550.001.551.001.85-1.79-53.59%26541952.99%
GOOG211029P025600002021-10-26 3:58PM EDT2,560.001.450.854.00-2.45-62.82%6212256.25%
GOOG211029P025700002021-10-26 3:58PM EDT2,570.001.901.552.00-2.10-52.50%10110451.11%
GOOG211029P025800002021-10-26 3:58PM EDT2,580.002.301.603.20-2.63-53.35%1328152.03%
GOOG211029P025900002021-10-26 3:58PM EDT2,590.002.421.502.95-3.08-56.00%20539052.11%
GOOG211029P026000002021-10-26 3:59PM EDT2,600.002.852.753.00-3.65-56.15%1,55634950.17%
GOOG211029P026100002021-10-26 3:58PM EDT2,610.003.463.104.90-4.01-53.68%9125851.23%
GOOG211029P026150002021-10-26 3:59PM EDT2,615.003.902.756.00-4.07-51.07%1,19114151.18%
GOOG211029P026200002021-10-26 3:52PM EDT2,620.004.003.706.50-4.93-55.21%9529851.98%
GOOG211029P026250002021-10-26 3:53PM EDT2,625.004.403.506.80-5.18-54.07%6824550.94%
GOOG211029P026300002021-10-26 3:59PM EDT2,630.004.624.007.20-5.38-53.80%8414150.86%
GOOG211029P026350002021-10-26 3:56PM EDT2,635.004.894.408.30-5.55-53.16%1644451.39%
GOOG211029P026400002021-10-26 3:59PM EDT2,640.005.305.008.20-6.40-54.70%3059350.71%
GOOG211029P026450002021-10-26 3:59PM EDT2,645.006.505.408.50-6.00-48.00%10811650.22%
GOOG211029P026500002021-10-26 3:59PM EDT2,650.006.646.308.70-6.95-51.14%56363050.08%
GOOG211029P026550002021-10-26 3:59PM EDT2,655.007.386.209.90-6.99-48.64%17344053.26%
GOOG211029P026600002021-10-26 3:57PM EDT2,660.008.307.1010.60-6.50-43.92%19618350.05%
GOOG211029P026650002021-10-26 3:56PM EDT2,665.008.577.4011.30-8.29-49.17%818052.91%
GOOG211029P026700002021-10-26 3:58PM EDT2,670.009.079.0011.00-7.63-45.69%16628051.04%
GOOG211029P026750002021-10-26 3:58PM EDT2,675.0011.0010.0011.00-7.51-40.57%23423149.65%
GOOG211029P026800002021-10-26 3:59PM EDT2,680.0010.7510.7012.10-8.25-43.42%29214949.96%
GOOG211029P026850002021-10-26 3:59PM EDT2,685.0011.8010.1015.10-10.03-45.95%25910352.92%
GOOG211029P026900002021-10-26 3:59PM EDT2,690.0013.0012.0016.20-11.11-46.08%31010050.00%
GOOG211029P026950002021-10-26 3:59PM EDT2,695.0014.1212.5016.80-11.30-44.45%16810152.21%
GOOG211029P027000002021-10-26 3:59PM EDT2,700.0015.5014.8018.70-10.50-40.38%5521,01950.58%
GOOG211029P027050002021-10-26 3:45PM EDT2,705.0015.7414.7019.90-13.28-45.76%4922553.05%
GOOG211029P027100002021-10-26 3:59PM EDT2,710.0017.4316.1021.30-13.35-43.37%9315053.14%
GOOG211029P027150002021-10-26 3:59PM EDT2,715.0018.8517.6022.90-12.65-40.16%296050.18%
GOOG211029P027200002021-10-26 3:57PM EDT2,720.0021.0020.0024.50-11.92-36.21%8215150.90%
GOOG211029P027250002021-10-26 3:59PM EDT2,725.0022.5020.7027.50-13.29-37.13%1638451.32%
GOOG211029P027300002021-10-26 3:57PM EDT2,730.0024.0022.4027.70-12.91-34.98%74415950.63%
GOOG211029P027350002021-10-26 3:57PM EDT2,735.0025.8224.2029.70-13.78-34.80%2129850.94%
GOOG211029P027400002021-10-26 3:59PM EDT2,740.0027.6726.0031.50-14.08-33.72%1,03037151.06%
GOOG211029P027450002021-10-26 3:58PM EDT2,745.0028.5027.8034.50-15.20-34.78%8230851.73%
GOOG211029P027500002021-10-26 3:58PM EDT2,750.0030.8029.8037.00-16.40-34.75%54096752.15%
GOOG211029P027550002021-10-26 3:55PM EDT2,755.0033.1431.9037.60-14.69-30.71%8631,22351.54%
GOOG211029P027600002021-10-26 3:58PM EDT2,760.0034.2733.9038.40-14.78-30.13%27251050.93%
GOOG211029P027650002021-10-26 3:58PM EDT2,765.0036.5036.0043.00-16.09-30.60%7791,07352.23%
GOOG211029P027700002021-10-26 3:59PM EDT2,770.0039.8036.5044.20-14.74-27.03%20383750.91%
GOOG211029P027750002021-10-26 3:55PM EDT2,775.0041.6438.8046.50-14.40-25.70%15360750.99%
GOOG211029P027800002021-10-26 3:55PM EDT2,780.0044.0244.0049.90-14.53-24.82%8634352.99%
GOOG211029P027850002021-10-26 3:45PM EDT2,785.0045.6343.5051.40-17.62-27.86%22021951.12%
GOOG211029P027900002021-10-26 3:51PM EDT2,790.0049.6046.0055.00-15.16-23.41%20837751.71%
GOOG211029P027950002021-10-26 3:59PM EDT2,795.0051.8048.8057.60-16.20-23.82%10827651.87%
GOOG211029P028000002021-10-26 3:59PM EDT2,800.0059.3051.5059.30-10.90-15.53%3251,73051.47%
GOOG211029P028050002021-10-26 3:37PM EDT2,805.0055.1254.1063.00-19.13-25.76%11134351.93%
GOOG211029P028100002021-10-26 3:20PM EDT2,810.0059.5956.9064.50-23.31-28.12%11529351.32%
GOOG211029P028150002021-10-26 3:42PM EDT2,815.0061.6559.0067.40-18.60-23.18%4020250.99%
GOOG211029P028200002021-10-26 3:29PM EDT2,820.0066.0862.0071.30-15.99-19.48%3225951.53%
GOOG211029P028250002021-10-26 3:59PM EDT2,825.0072.1065.4074.50-12.95-15.23%26049151.85%
GOOG211029P028300002021-10-26 2:25PM EDT2,830.0069.4568.3076.30-17.23-19.88%2022251.13%
GOOG211029P028350002021-10-26 3:56PM EDT2,835.0072.6171.1079.40-21.97-23.23%710550.94%
GOOG211029P028400002021-10-26 3:39PM EDT2,840.0075.7876.5082.70-17.19-18.49%189852.13%
GOOG211029P028450002021-10-26 2:29PM EDT2,845.0080.0879.7086.70-20.62-20.48%48852.49%
GOOG211029P028500002021-10-26 3:32PM EDT2,850.0082.7483.0089.60-22.26-21.20%351,22452.25%
GOOG211029P028550002021-10-26 1:04PM EDT2,855.0088.6086.4093.00-18.43-17.22%215852.25%
GOOG211029P028600002021-10-26 2:13PM EDT2,860.0089.4888.0096.40-11.65-11.52%53251.19%
GOOG211029P028650002021-10-26 1:11PM EDT2,865.0093.4193.30100.50-11.74-11.17%13152.49%
GOOG211029P028700002021-10-26 3:57PM EDT2,870.0095.7795.40103.30-11.76-10.94%118051.19%
GOOG211029P028750002021-10-26 3:41PM EDT2,875.00100.17100.60107.40-21.14-17.43%125952.34%
GOOG211029P028800002021-10-26 11:22AM EDT2,880.00105.39101.20113.10-10.54-9.09%62851.67%
GOOG211029P028850002021-10-26 3:45PM EDT2,885.00106.17104.20114.50+20.58+24.04%1656.00%
GOOG211029P028900002021-10-26 3:45PM EDT2,890.00109.96108.10118.40-40.09-26.72%211656.17%
GOOG211029P028950002021-10-26 11:46AM EDT2,895.00121.10111.00122.80-20.90-14.72%43056.91%
GOOG211029P029000002021-10-26 3:38PM EDT2,900.00118.55115.00126.80-21.27-15.21%197557.11%
GOOG211029P029050002021-10-20 3:12PM EDT2,905.0092.00119.50130.400.00-21456.74%
GOOG211029P029100002021-10-26 3:09PM EDT2,910.00127.16127.90134.90-24.91-16.38%1552.72%
GOOG211029P029150002021-10-25 9:38AM EDT2,915.00163.43132.00138.600.00-1252.47%
GOOG211029P029200002021-10-22 10:59AM EDT2,920.00161.65131.80143.200.00-1557.88%
GOOG211029P029250002021-10-20 1:52PM EDT2,925.00106.70136.00146.900.00--157.36%
GOOG211029P029300002021-10-26 12:35PM EDT2,930.00144.80140.30154.30-32.85-18.49%1551.63%
GOOG211029P029350002021-10-20 1:22PM EDT2,935.00119.30144.60156.900.00-2450.21%
GOOG211029P029400002021-10-26 12:51PM EDT2,940.00158.71149.00161.40-22.33-12.33%1350.39%
GOOG211029P029450002021-10-22 2:56PM EDT2,945.00188.48153.40164.200.00-505258.31%
GOOG211029P029500002021-10-26 3:56PM EDT2,950.00160.00157.80170.00-35.65-18.22%149250.17%
GOOG211029P029600002021-10-26 12:51PM EDT2,960.00176.51166.80178.30-22.68-11.39%1160.41%
GOOG211029P029700002021-10-26 1:54PM EDT2,970.00175.83175.50190.10-36.97-17.37%2152.14%
GOOG211029P029800002021-10-20 10:58AM EDT2,980.00139.75185.00196.200.00--261.21%
GOOG211029P029900002021-10-22 12:16PM EDT2,990.00246.90194.00208.800.00-2252.79%
GOOG211029P030000002021-10-26 3:51PM EDT3,000.00211.00201.70218.00+25.05+13.47%1650.16%
GOOG211029P030500002021-10-25 12:01PM EDT3,050.00289.20249.30265.100.00-1473.58%
GOOG211029P031000002021-10-25 9:42AM EDT3,100.00360.08297.90313.500.00-1179.24%
GOOG211029P032000002021-10-26 3:42PM EDT3,200.00401.00396.70412.30-30.30-7.03%50193.15%
GOOG211029P032500002021-10-22 9:57AM EDT3,250.00474.20446.00461.900.00-1299.89%
GOOG211029P033000002021-10-21 11:48AM EDT3,300.00460.60495.50510.800.00--1103.17%
GOOG211029P033500002021-10-12 9:44AM EDT3,350.00602.10545.50561.400.00--1113.29%
GOOG211029P035000002021-10-19 9:37AM EDT3,500.00637.60695.20710.600.00--1130.62%
GOOG211029P035500002021-10-22 10:44AM EDT3,550.00772.80745.20760.700.00-11137.83%
GOOG211029P037500002021-10-20 3:59PM EDT3,750.00903.30945.40961.100.00--0165.49%
GOOG211029P040000002021-10-22 9:40AM EDT4,000.001,248.901,195.601,211.100.00-10194.60%