Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
2,316.16+54.19 (+2.40%)
收市價： 4:00PM EDT
2,320.98 +4.82 (0.00%)
收市後： 7:58PM EDT
認購期權範圍2021年5月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210521C00940000 | 2021-04-19 12:16PM EDT | 940.00 | 1,359.00 | 1,373.60 | 1,381.10 | 0.00 | - | - | 9 | 264.16% |
| GOOG210521C00950000 | 2021-03-15 12:08AM EDT | 950.00 | 1,105.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210521C00960000 | 2021-03-05 11:58AM EDT | 960.00 | 1,101.00 | 1,174.50 | 1,183.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210521C00965000 | 2021-03-25 11:39AM EDT | 965.00 | 1,060.70 | 1,346.20 | 1,356.40 | 0.00 | - | - | 20 | 207.62% |
| GOOG210521C00985000 | 2021-02-01 10:55AM EDT | 985.00 | 880.40 | 1,070.60 | 1,078.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG210521C01000000 | 2021-04-30 2:36PM EDT | 1,000.00 | 1,416.48 | 1,313.40 | 1,321.10 | 0.00 | - | 1 | 5 | 244.63% |
| GOOG210521C01030000 | 2021-02-01 10:55AM EDT | 1,030.00 | 836.20 | 1,024.20 | 1,034.80 | 0.00 | - | - | 1 | 0.00% |
| GOOG210521C01050000 | 2021-04-13 9:30AM EDT | 1,050.00 | 1,211.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG210521C01090000 | 2021-03-05 11:58AM EDT | 1,090.00 | 972.00 | 1,045.00 | 1,053.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG210521C01100000 | 2021-05-10 9:41AM EDT | 1,100.00 | 1,256.20 | 1,211.10 | 1,221.10 | 0.00 | - | 2 | 2 | 268.51% |
| GOOG210521C01110000 | 2021-04-06 9:44AM EDT | 1,110.00 | 1,129.77 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GOOG210521C01170000 | 2021-03-15 12:08AM EDT | 1,170.00 | 893.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210521C01180000 | 2021-04-06 9:44AM EDT | 1,180.00 | 1,059.24 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| GOOG210521C01200000 | 2021-05-10 9:35AM EDT | 1,200.00 | 1,163.30 | 1,111.10 | 1,121.00 | 0.00 | - | - | 3 | 239.28% |
| GOOG210521C01250000 | 2021-03-15 12:08AM EDT | 1,250.00 | 814.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210521C01270000 | 2021-02-09 3:37PM EDT | 1,270.00 | 825.49 | 844.50 | 853.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG210521C01300000 | 2021-05-04 10:48AM EDT | 1,300.00 | 1,041.00 | 1,012.80 | 1,021.10 | 0.00 | - | 2 | 2 | 166.55% |
| GOOG210521C01320000 | 2021-02-22 10:36AM EDT | 1,320.00 | 756.70 | 736.70 | 740.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG210521C01330000 | 2021-04-28 12:30PM EDT | 1,330.00 | 1,082.80 | 983.50 | 991.10 | 0.00 | - | - | 2 | 167.63% |
| GOOG210521C01350000 | 2021-04-28 11:30AM EDT | 1,350.00 | 1,054.70 | 963.10 | 971.10 | 0.00 | - | - | 1 | 159.74% |
| GOOG210521C01370000 | 2021-05-11 10:01AM EDT | 1,370.00 | 942.97 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG210521C01380000 | 2021-04-13 11:25AM EDT | 1,380.00 | 886.56 | 872.70 | 890.00 | 0.00 | - | 7 | 7 | 0.00% |
| GOOG210521C01390000 | 2021-04-05 9:35AM EDT | 1,390.00 | 785.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG210521C01400000 | 2021-04-09 10:53AM EDT | 1,400.00 | 864.90 | 993.70 | 1,003.90 | 0.00 | - | 2 | 0 | 378.00% |
| GOOG210521C01410000 | 2021-03-24 2:57PM EDT | 1,410.00 | 650.70 | 898.90 | 915.90 | 0.00 | - | - | 4 | 153.10% |
| GOOG210521C01450000 | 2021-04-13 11:34AM EDT | 1,450.00 | 817.86 | 804.50 | 817.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01460000 | 2021-03-04 4:33PM EDT | 1,460.00 | 609.30 | 677.50 | 685.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG210521C01470000 | 2021-05-04 10:08AM EDT | 1,470.00 | 870.50 | 843.40 | 851.10 | 0.00 | - | - | 1 | 139.14% |
| GOOG210521C01480000 | 2021-02-26 12:09PM EDT | 1,480.00 | 580.68 | 556.50 | 565.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01500000 | 2021-03-24 2:29PM EDT | 1,500.00 | 568.15 | 811.10 | 821.20 | 0.00 | - | 1 | 4 | 167.14% |
| GOOG210521C01510000 | 2021-02-19 10:37AM EDT | 1,510.00 | 611.44 | 536.90 | 545.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01540000 | 2021-01-27 3:32PM EDT | 1,540.00 | 334.25 | 505.40 | 521.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01550000 | 2021-04-30 2:37PM EDT | 1,550.00 | 865.70 | 762.80 | 771.10 | 0.00 | - | 1 | 4 | 119.58% |
| GOOG210521C01560000 | 2021-04-28 12:30PM EDT | 1,560.00 | 852.90 | 751.60 | 761.10 | 0.00 | - | 7 | 8 | 101.07% |
| GOOG210521C01570000 | 2021-04-28 12:30PM EDT | 1,570.00 | 842.90 | 743.60 | 751.10 | 0.00 | - | 2 | 3 | 122.22% |
| GOOG210521C01580000 | 2021-04-28 12:30PM EDT | 1,580.00 | 832.90 | 731.10 | 741.10 | 0.00 | - | 1 | 13 | 149.21% |
| GOOG210521C01590000 | 2021-04-15 3:20PM EDT | 1,590.00 | 711.00 | 722.10 | 731.10 | 0.00 | - | 1 | 2 | 105.32% |
| GOOG210521C01600000 | 2021-04-29 10:52AM EDT | 1,600.00 | 706.35 | 711.50 | 721.10 | -111.75 | -13.66% | 1 | 5 | 92.38% |
| GOOG210521C01620000 | 2021-04-22 11:12AM EDT | 1,620.00 | 679.08 | 691.00 | 701.60 | 0.00 | - | 1 | 1 | 89.45% |
| GOOG210521C01630000 | 2021-03-16 11:09AM EDT | 1,630.00 | 494.80 | 654.30 | 657.30 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01650000 | 2021-05-04 1:20PM EDT | 1,650.00 | 669.80 | 663.20 | 671.10 | 0.00 | - | 1 | 26 | 105.59% |
| GOOG210521C01660000 | 2021-05-10 10:13AM EDT | 1,660.00 | 616.12 | 652.90 | 661.10 | 0.00 | - | 9 | 56 | 101.76% |
| GOOG210521C01670000 | 2021-05-10 11:16AM EDT | 1,670.00 | 606.12 | 641.20 | 651.10 | 0.00 | - | 9 | 27 | 130.52% |
| GOOG210521C01700000 | 2021-05-05 11:11AM EDT | 1,700.00 | 665.80 | 611.20 | 621.10 | 0.00 | - | 1 | 15 | 124.46% |
| GOOG210521C01710000 | 2021-02-26 4:46PM EDT | 1,710.00 | 379.90 | 336.50 | 345.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG210521C01720000 | 2021-04-28 12:27PM EDT | 1,720.00 | 687.30 | 591.40 | 601.10 | 0.00 | - | 6 | 9 | 72.46% |
| GOOG210521C01730000 | 2021-04-28 12:28PM EDT | 1,730.00 | 679.72 | 583.50 | 591.10 | 0.00 | - | 4 | 5 | 94.09% |
| GOOG210521C01740000 | 2021-04-01 1:18PM EDT | 1,740.00 | 397.99 | 664.40 | 677.70 | 0.00 | - | 1 | 0 | 269.90% |
| GOOG210521C01750000 | 2021-04-27 3:28PM EDT | 1,750.00 | 561.80 | 563.50 | 571.10 | 0.00 | - | 1 | 2 | 90.80% |
| GOOG210521C01760000 | 2021-04-16 1:26PM EDT | 1,760.00 | 530.85 | 551.10 | 561.10 | 0.00 | - | 1 | 1 | 112.57% |
| GOOG210521C01770000 | 2021-04-28 11:58AM EDT | 1,770.00 | 633.61 | 543.00 | 551.50 | 0.00 | - | 9 | 14 | 87.01% |
| GOOG210521C01780000 | 2021-05-05 2:57PM EDT | 1,780.00 | 589.00 | 532.00 | 541.50 | 0.00 | - | 1 | 1 | 78.91% |
| GOOG210521C01785000 | 2021-01-27 1:19PM EDT | 1,785.00 | 177.50 | 292.40 | 304.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01790000 | 2021-04-19 9:57AM EDT | 1,790.00 | 525.49 | 523.50 | 531.10 | 0.00 | - | 1 | 8 | 84.30% |
| GOOG210521C01800000 | 2021-05-14 10:07AM EDT | 1,800.00 | 509.90 | 512.90 | 521.10 | +34.90 | +7.35% | 11 | 27 | 79.37% |
| GOOG210521C01805000 | 2021-04-27 11:36AM EDT | 1,805.00 | 509.40 | 508.40 | 516.10 | 0.00 | - | 1 | 2 | 81.40% |
| GOOG210521C01810000 | 2021-04-23 10:40AM EDT | 1,810.00 | 484.10 | 503.10 | 511.10 | 0.00 | - | 1 | 9 | 79.00% |
| GOOG210521C01815000 | 2021-04-27 11:09AM EDT | 1,815.00 | 499.00 | 498.00 | 506.10 | 0.00 | - | 3 | 3 | 77.66% |
| GOOG210521C01820000 | 2021-04-23 3:30PM EDT | 1,820.00 | 504.00 | 493.50 | 501.60 | 0.00 | - | 2 | 11 | 81.78% |
| GOOG210521C01825000 | 2021-05-12 11:32AM EDT | 1,825.00 | 421.97 | 486.20 | 496.60 | 0.00 | - | 1 | 10 | 65.14% |
| GOOG210521C01830000 | 2021-04-12 1:45PM EDT | 1,830.00 | 421.20 | 404.80 | 416.10 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG210521C01835000 | 2021-02-05 10:45AM EDT | 1,835.00 | 286.56 | 307.70 | 317.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01840000 | 2021-03-12 2:34PM EDT | 1,840.00 | 267.00 | 445.90 | 455.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG210521C01845000 | 2021-04-27 9:41AM EDT | 1,845.00 | 447.98 | 466.50 | 476.10 | 0.00 | - | 1 | 13 | 59.03% |
| GOOG210521C01850000 | 2021-04-28 9:30AM EDT | 1,850.00 | 555.20 | 461.60 | 471.10 | 0.00 | - | 1 | 59 | 60.25% |
| GOOG210521C01860000 | 2021-04-27 3:28PM EDT | 1,860.00 | 452.40 | 451.20 | 461.40 | 0.00 | - | 1 | 2 | 57.13% |
| GOOG210521C01865000 | 2021-02-23 11:09AM EDT | 1,865.00 | 230.16 | 201.40 | 208.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG210521C01870000 | 2021-04-08 11:27AM EDT | 1,870.00 | 403.10 | 524.40 | 534.30 | 0.00 | - | 1 | 5 | 212.67% |
| GOOG210521C01875000 | 2021-05-12 11:49AM EDT | 1,875.00 | 370.05 | 438.50 | 446.60 | 0.00 | - | 1 | 4 | 72.90% |
| GOOG210521C01880000 | 2021-04-28 12:32PM EDT | 1,880.00 | 537.82 | 433.50 | 441.20 | 0.00 | - | 10 | 14 | 70.48% |
| GOOG210521C01885000 | 2021-02-04 1:32PM EDT | 1,885.00 | 236.50 | 267.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C01890000 | 2021-04-19 12:22PM EDT | 1,890.00 | 415.00 | 422.90 | 431.40 | 0.00 | - | 1 | 13 | 67.14% |
| GOOG210521C01895000 | 2021-04-16 2:50PM EDT | 1,895.00 | 408.00 | 417.90 | 426.60 | 0.00 | - | 4 | 3 | 67.29% |
| GOOG210521C01900000 | 2021-05-14 3:31PM EDT | 1,900.00 | 419.40 | 410.40 | 421.60 | -39.90 | -8.69% | 3 | 415 | 87.50% |
| GOOG210521C01905000 | 2021-04-12 12:07PM EDT | 1,905.00 | 359.30 | 330.90 | 342.40 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG210521C01910000 | 2021-02-23 10:35AM EDT | 1,910.00 | 193.80 | 164.50 | 172.80 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG210521C01915000 | 2021-01-26 2:20PM EDT | 1,915.00 | 138.65 | 195.90 | 209.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG210521C01920000 | 2021-05-14 10:14AM EDT | 1,920.00 | 381.99 | 393.00 | 401.60 | +182.38 | +91.37% | 10 | 42 | 63.86% |
| GOOG210521C01925000 | 2021-04-08 3:16PM EDT | 1,925.00 | 351.96 | 469.60 | 479.40 | 0.00 | - | 1 | 2 | 195.22% |
| GOOG210521C01930000 | 2021-05-14 10:14AM EDT | 1,930.00 | 372.05 | 383.00 | 391.60 | -105.86 | -22.15% | 10 | 38 | 62.32% |
| GOOG210521C01935000 | 2021-04-27 1:03PM EDT | 1,935.00 | 376.20 | 378.00 | 386.60 | 0.00 | - | - | 1 | 61.55% |
| GOOG210521C01940000 | 2021-05-10 9:51AM EDT | 1,940.00 | 415.60 | 371.10 | 381.60 | 0.00 | - | 1 | 32 | 79.94% |
| GOOG210521C01945000 | 2021-04-05 3:37PM EDT | 1,945.00 | 296.50 | 405.20 | 421.20 | 0.00 | - | 1 | 2 | 141.14% |
| GOOG210521C01950000 | 2021-05-10 1:01PM EDT | 1,950.00 | 409.00 | 363.40 | 371.60 | 0.00 | - | 1 | 11 | 60.72% |
| GOOG210521C01955000 | 2021-04-06 3:27PM EDT | 1,955.00 | 290.12 | 417.00 | 433.90 | 0.00 | - | 2 | 7 | 164.83% |
| GOOG210521C01960000 | 2021-05-06 3:55PM EDT | 1,960.00 | 419.00 | 353.00 | 361.70 | 0.00 | - | 1 | 11 | 58.11% |
| GOOG210521C01965000 | 2021-03-22 9:44AM EDT | 1,965.00 | 140.95 | 325.40 | 328.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210521C01970000 | 2021-02-23 11:48AM EDT | 1,970.00 | 178.68 | 123.10 | 129.90 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG210521C01975000 | 2021-04-05 9:32AM EDT | 1,975.00 | 219.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG210521C01980000 | 2021-04-29 12:41PM EDT | 1,980.00 | 438.03 | 330.60 | 341.80 | 0.00 | - | 8 | 50 | 73.00% |
| GOOG210521C01985000 | 2021-04-23 9:44AM EDT | 1,985.00 | 309.80 | 328.70 | 336.80 | 0.00 | - | 1 | 1 | 56.80% |
| GOOG210521C01990000 | 2021-04-27 1:22PM EDT | 1,990.00 | 261.30 | 323.80 | 331.80 | 0.00 | - | 1 | 2 | 56.30% |
| GOOG210521C01995000 | 2021-03-19 1:25PM EDT | 1,995.00 | 136.00 | 307.80 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210521C02000000 | 2021-05-12 3:55PM EDT | 2,000.00 | 241.30 | 310.60 | 321.80 | 0.00 | - | 2 | 106 | 69.24% |
| GOOG210521C02005000 | 2021-04-22 3:58PM EDT | 2,005.00 | 275.80 | 308.60 | 320.50 | 0.00 | - | 3 | 3 | 61.44% |
| GOOG210521C02010000 | 2021-05-12 3:55PM EDT | 2,010.00 | 231.41 | 303.30 | 311.90 | 0.00 | - | 1 | 11 | 52.01% |
| GOOG210521C02015000 | 2021-04-22 3:58PM EDT | 2,015.00 | 266.80 | 298.30 | 306.90 | 0.00 | - | 3 | 3 | 51.25% |
| GOOG210521C02020000 | 2021-04-14 3:10PM EDT | 2,020.00 | 254.00 | 293.30 | 302.00 | 0.00 | - | 1 | 63 | 50.75% |
| GOOG210521C02025000 | 2021-05-12 10:19AM EDT | 2,025.00 | 245.00 | 288.70 | 300.60 | 0.00 | - | 1 | 12 | 58.30% |
| GOOG210521C02030000 | 2021-05-14 3:54PM EDT | 2,030.00 | 292.05 | 283.70 | 292.00 | +52.06 | +21.69% | 2 | 28 | 50.24% |
| GOOG210521C02035000 | 2021-05-04 11:24AM EDT | 2,035.00 | 291.43 | 275.90 | 287.10 | 0.00 | - | 1 | 14 | 63.43% |
| GOOG210521C02040000 | 2021-04-28 9:51AM EDT | 2,040.00 | 395.00 | 269.90 | 285.90 | 0.00 | - | 1 | 10 | 70.68% |
| GOOG210521C02045000 | 2021-05-14 2:55PM EDT | 2,045.00 | 271.70 | 268.80 | 277.10 | -9.90 | -3.52% | 4 | 10 | 61.55% |
| GOOG210521C02050000 | 2021-05-12 11:24AM EDT | 2,050.00 | 202.38 | 263.90 | 272.20 | 0.00 | - | 2 | 41 | 60.84% |
| GOOG210521C02055000 | 2021-04-30 2:18PM EDT | 2,055.00 | 197.72 | 259.10 | 267.20 | 0.00 | - | 1 | 8 | 59.89% |
| GOOG210521C02060000 | 2021-04-28 1:29PM EDT | 2,060.00 | 258.95 | 251.90 | 262.20 | -96.95 | -27.24% | 1 | 34 | 58.95% |
| GOOG210521C02065000 | 2021-04-28 11:40AM EDT | 2,065.00 | 350.15 | 249.00 | 261.10 | 0.00 | - | 2 | 34 | 52.51% |
| GOOG210521C02070000 | 2021-05-14 3:54PM EDT | 2,070.00 | 252.66 | 244.00 | 252.30 | +72.56 | +40.29% | 5 | 25 | 57.28% |
| GOOG210521C02075000 | 2021-04-28 9:46AM EDT | 2,075.00 | 352.13 | 239.30 | 247.40 | 0.00 | - | 1 | 17 | 56.55% |
| GOOG210521C02080000 | 2021-05-10 10:19AM EDT | 2,080.00 | 178.10 | 233.80 | 246.20 | 0.00 | - | 1 | 408 | 63.00% |
| GOOG210521C02085000 | 2021-04-19 9:38AM EDT | 2,085.00 | 188.62 | 229.20 | 241.50 | 0.00 | - | 20 | 23 | 62.49% |
| GOOG210521C02090000 | 2021-04-26 2:51PM EDT | 2,090.00 | 168.70 | 224.40 | 236.50 | 0.00 | - | 2 | 26 | 61.44% |
| GOOG210521C02095000 | 2021-05-13 3:50PM EDT | 2,095.00 | 211.40 | 219.50 | 227.60 | +32.37 | +18.08% | 10 | 18 | 53.15% |
| GOOG210521C02100000 | 2021-05-14 1:41PM EDT | 2,100.00 | 217.98 | 214.30 | 226.10 | +56.23 | +34.76% | 9 | 230 | 58.69% |
| GOOG210521C02105000 | 2021-04-28 11:55AM EDT | 2,105.00 | 300.20 | 210.80 | 221.50 | 0.00 | - | 1 | 3 | 58.31% |
| GOOG210521C02110000 | 2021-04-30 10:37AM EDT | 2,110.00 | 309.70 | 204.10 | 215.40 | 0.00 | - | 1 | 61 | 55.43% |
| GOOG210521C02115000 | 2021-04-30 12:57PM EDT | 2,115.00 | 294.48 | 198.40 | 207.80 | 0.00 | - | 1 | 28 | 49.69% |
| GOOG210521C02120000 | 2021-04-21 3:54PM EDT | 2,120.00 | 197.10 | 194.50 | 204.80 | 0.00 | - | 1 | 39 | 52.36% |
| GOOG210521C02125000 | 2021-05-11 9:40AM EDT | 2,125.00 | 178.43 | 189.70 | 197.90 | 0.00 | - | 1 | 47 | 47.93% |
| GOOG210521C02130000 | 2021-05-10 1:33PM EDT | 2,130.00 | 125.10 | 184.80 | 196.30 | 0.00 | - | 1 | 54 | 52.76% |
| GOOG210521C02135000 | 2021-04-26 1:49PM EDT | 2,135.00 | 180.50 | 178.90 | 191.40 | -32.68 | -15.33% | 4 | 14 | 51.86% |
| GOOG210521C02140000 | 2021-05-12 3:48PM EDT | 2,140.00 | 175.63 | 174.00 | 186.40 | +53.53 | +43.84% | 5 | 19 | 50.80% |
| GOOG210521C02145000 | 2021-05-12 11:35AM EDT | 2,145.00 | 165.43 | 170.10 | 178.30 | +32.33 | +24.29% | 9 | 10 | 44.73% |
| GOOG210521C02150000 | 2021-05-14 2:58PM EDT | 2,150.00 | 167.93 | 164.30 | 175.40 | +39.03 | +30.28% | 11 | 49 | 47.16% |
| GOOG210521C02155000 | 2021-04-28 10:28AM EDT | 2,155.00 | 268.00 | 160.00 | 170.50 | 0.00 | - | 1 | 8 | 46.27% |
| GOOG210521C02160000 | 2021-04-30 9:42AM EDT | 2,160.00 | 258.95 | 155.10 | 165.60 | 0.00 | - | 1 | 25 | 45.37% |
| GOOG210521C02165000 | 2021-04-30 3:04PM EDT | 2,165.00 | 251.20 | 150.80 | 161.00 | 0.00 | - | 1 | 6 | 44.91% |
| GOOG210521C02170000 | 2021-05-07 2:44PM EDT | 2,170.00 | 231.13 | 145.70 | 153.80 | 0.00 | - | 3 | 12 | 40.53% |
| GOOG210521C02175000 | 2021-04-30 1:11PM EDT | 2,175.00 | 239.00 | 138.10 | 148.90 | 0.00 | - | 2 | 35 | 39.67% |
| GOOG210521C02180000 | 2021-05-12 2:36PM EDT | 2,180.00 | 89.86 | 133.30 | 144.00 | 0.00 | - | 2 | 89 | 38.79% |
| GOOG210521C02185000 | 2021-05-12 12:43PM EDT | 2,185.00 | 81.50 | 129.30 | 139.20 | 0.00 | - | 2 | 14 | 38.06% |
| GOOG210521C02190000 | 2021-05-12 10:04AM EDT | 2,190.00 | 79.25 | 124.50 | 134.40 | 0.00 | - | 19 | 24 | 37.31% |
| GOOG210521C02195000 | 2021-05-12 10:16AM EDT | 2,195.00 | 78.00 | 120.60 | 129.50 | 0.00 | - | 4 | 24 | 36.40% |
| GOOG210521C02200000 | 2021-05-14 2:19PM EDT | 2,200.00 | 117.48 | 114.30 | 122.30 | +39.58 | +50.81% | 25 | 694 | 32.10% |
| GOOG210521C02210000 | 2021-05-05 10:06AM EDT | 2,210.00 | 107.20 | 106.70 | 112.70 | -47.70 | -30.79% | 1 | 1 | 30.68% |
| GOOG210521C02220000 | 2021-05-14 1:48PM EDT | 2,220.00 | 97.00 | 97.50 | 105.50 | +29.00 | +42.65% | 1 | 11 | 32.32% |
| GOOG210521C02230000 | 2021-05-14 3:48PM EDT | 2,230.00 | 95.58 | 88.80 | 96.50 | +39.28 | +69.77% | 9 | 10 | 31.27% |
| GOOG210521C02240000 | 2021-05-14 3:18PM EDT | 2,240.00 | 83.51 | 81.80 | 87.80 | +32.01 | +62.16% | 5 | 56 | 30.39% |
| GOOG210521C02250000 | 2021-05-14 2:47PM EDT | 2,250.00 | 75.00 | 73.30 | 79.00 | +24.11 | +47.38% | 11 | 67 | 29.22% |
| GOOG210521C02255000 | 2021-05-14 2:59PM EDT | 2,255.00 | 71.10 | 69.00 | 74.70 | +30.42 | +74.78% | 4 | 41 | 28.66% |
| GOOG210521C02260000 | 2021-05-14 3:18PM EDT | 2,260.00 | 69.04 | 64.80 | 70.40 | +24.04 | +53.42% | 92 | 124 | 28.06% |
| GOOG210521C02265000 | 2021-05-14 2:43PM EDT | 2,265.00 | 61.00 | 58.80 | 63.40 | +25.66 | +72.61% | 199 | 55 | 24.82% |
| GOOG210521C02270000 | 2021-05-14 3:37PM EDT | 2,270.00 | 61.44 | 55.40 | 62.30 | +30.44 | +98.19% | 123 | 151 | 27.16% |
| GOOG210521C02275000 | 2021-05-14 2:18PM EDT | 2,275.00 | 56.85 | 51.10 | 58.30 | +27.05 | +90.77% | 11 | 203 | 26.66% |
| GOOG210521C02280000 | 2021-05-14 3:09PM EDT | 2,280.00 | 50.52 | 47.60 | 52.20 | +20.52 | +68.40% | 52 | 59 | 24.26% |
| GOOG210521C02285000 | 2021-05-14 3:08PM EDT | 2,285.00 | 47.50 | 45.20 | 50.80 | +21.14 | +80.20% | 40 | 64 | 25.88% |
| GOOG210521C02290000 | 2021-05-14 3:32PM EDT | 2,290.00 | 46.10 | 42.80 | 44.80 | +19.30 | +72.01% | 629 | 106 | 23.51% |
| GOOG210521C02295000 | 2021-05-14 12:55PM EDT | 2,295.00 | 36.64 | 39.50 | 41.30 | +12.28 | +50.41% | 659 | 63 | 23.18% |
| GOOG210521C02300000 | 2021-05-14 3:56PM EDT | 2,300.00 | 38.00 | 35.90 | 40.20 | +20.15 | +112.89% | 185 | 1,022 | 24.67% |
| GOOG210521C02305000 | 2021-05-14 3:17PM EDT | 2,305.00 | 36.40 | 32.90 | 37.00 | +17.60 | +93.62% | 90 | 24 | 24.36% |
| GOOG210521C02310000 | 2021-05-14 3:44PM EDT | 2,310.00 | 32.90 | 30.00 | 35.90 | +14.19 | +75.84% | 129 | 91 | 25.61% |
| GOOG210521C02315000 | 2021-05-14 3:27PM EDT | 2,315.00 | 29.00 | 27.10 | 31.00 | +15.00 | +107.14% | 70 | 56 | 23.78% |
| GOOG210521C02320000 | 2021-05-14 3:57PM EDT | 2,320.00 | 26.50 | 25.00 | 27.40 | +12.40 | +87.94% | 163 | 133 | 22.86% |
| GOOG210521C02325000 | 2021-05-14 3:56PM EDT | 2,325.00 | 23.50 | 21.90 | 27.90 | +12.49 | +113.44% | 167 | 218 | 25.06% |
| GOOG210521C02330000 | 2021-05-14 3:52PM EDT | 2,330.00 | 20.60 | 19.70 | 23.50 | +11.80 | +134.09% | 105 | 88 | 23.31% |
| GOOG210521C02335000 | 2021-05-14 3:58PM EDT | 2,335.00 | 18.40 | 17.70 | 20.10 | +10.30 | +127.16% | 39 | 181 | 22.21% |
| GOOG210521C02340000 | 2021-05-14 3:58PM EDT | 2,340.00 | 16.31 | 15.70 | 17.80 | +6.81 | +71.68% | 189 | 132 | 21.87% |
| GOOG210521C02345000 | 2021-05-14 3:41PM EDT | 2,345.00 | 14.40 | 13.80 | 15.90 | +6.50 | +82.28% | 88 | 121 | 21.74% |
| GOOG210521C02350000 | 2021-05-14 3:58PM EDT | 2,350.00 | 13.05 | 12.10 | 13.70 | +7.25 | +125.00% | 534 | 230 | 21.22% |
| GOOG210521C02355000 | 2021-05-14 3:44PM EDT | 2,355.00 | 12.80 | 10.50 | 12.40 | +7.20 | +128.57% | 72 | 149 | 21.37% |
| GOOG210521C02360000 | 2021-05-14 3:55PM EDT | 2,360.00 | 9.96 | 9.10 | 10.60 | +5.05 | +102.85% | 315 | 174 | 20.95% |
| GOOG210521C02365000 | 2021-05-14 3:25PM EDT | 2,365.00 | 8.91 | 7.90 | 9.50 | +5.56 | +165.97% | 43 | 90 | 21.06% |
| GOOG210521C02370000 | 2021-05-14 3:51PM EDT | 2,370.00 | 7.78 | 6.80 | 8.40 | +3.58 | +85.24% | 139 | 78 | 21.07% |
| GOOG210521C02375000 | 2021-05-14 3:28PM EDT | 2,375.00 | 7.14 | 5.90 | 7.30 | +3.39 | +90.40% | 73 | 85 | 20.96% |
| GOOG210521C02380000 | 2021-05-14 3:59PM EDT | 2,380.00 | 5.70 | 5.20 | 6.40 | +2.50 | +78.12% | 60 | 120 | 20.96% |
| GOOG210521C02385000 | 2021-05-14 3:28PM EDT | 2,385.00 | 5.55 | 4.50 | 5.50 | +2.83 | +104.04% | 59 | 26 | 20.85% |
| GOOG210521C02390000 | 2021-05-14 3:38PM EDT | 2,390.00 | 4.70 | 4.00 | 4.90 | +2.45 | +108.89% | 34 | 110 | 21.01% |
| GOOG210521C02395000 | 2021-05-14 3:26PM EDT | 2,395.00 | 3.50 | 3.40 | 4.20 | +1.38 | +65.09% | 114 | 122 | 20.93% |
| GOOG210521C02400000 | 2021-05-14 3:58PM EDT | 2,400.00 | 3.40 | 3.00 | 3.40 | +1.40 | +70.00% | 416 | 1,285 | 20.55% |
| GOOG210521C02405000 | 2021-05-14 3:43PM EDT | 2,405.00 | 3.20 | 2.65 | 3.20 | +1.40 | +77.78% | 15 | 100 | 21.06% |
| GOOG210521C02410000 | 2021-05-14 3:59PM EDT | 2,410.00 | 2.60 | 2.25 | 2.90 | +0.95 | +57.58% | 41 | 289 | 21.35% |
| GOOG210521C02415000 | 2021-05-14 3:37PM EDT | 2,415.00 | 2.40 | 2.00 | 2.60 | +1.00 | +71.43% | 43 | 171 | 21.58% |
| GOOG210521C02420000 | 2021-05-14 3:59PM EDT | 2,420.00 | 2.00 | 1.85 | 2.25 | +0.70 | +53.85% | 83 | 258 | 21.62% |
| GOOG210521C02425000 | 2021-05-14 2:10PM EDT | 2,425.00 | 1.75 | 1.65 | 2.05 | +0.50 | +40.00% | 11 | 177 | 21.92% |
| GOOG210521C02430000 | 2021-05-14 3:05PM EDT | 2,430.00 | 1.70 | 1.40 | 1.95 | +0.70 | +70.00% | 32 | 84 | 22.43% |
| GOOG210521C02435000 | 2021-05-14 3:06PM EDT | 2,435.00 | 1.47 | 1.25 | 1.75 | -2.28 | -60.80% | 8 | 62 | 22.64% |
| GOOG210521C02440000 | 2021-05-14 3:13PM EDT | 2,440.00 | 1.05 | 1.10 | 1.65 | +0.02 | +1.94% | 16 | 127 | 23.09% |
| GOOG210521C02445000 | 2021-05-13 10:00AM EDT | 2,445.00 | 0.78 | 1.00 | 1.55 | 0.00 | - | 5 | 67 | 23.51% |
| GOOG210521C02450000 | 2021-05-14 3:26PM EDT | 2,450.00 | 1.05 | 1.05 | 1.40 | +0.20 | +23.53% | 233 | 285 | 23.73% |
| GOOG210521C02455000 | 2021-05-14 11:24AM EDT | 2,455.00 | 0.84 | 0.90 | 1.35 | -0.11 | -11.58% | 202 | 65 | 24.26% |
| GOOG210521C02460000 | 2021-05-13 3:27PM EDT | 2,460.00 | 0.55 | 0.80 | 1.25 | 0.00 | - | 6 | 85 | 24.58% |
| GOOG210521C02465000 | 2021-05-13 9:59AM EDT | 2,465.00 | 0.55 | 0.70 | 1.20 | 0.00 | - | 72 | 183 | 25.06% |
| GOOG210521C02470000 | 2021-05-14 3:29PM EDT | 2,470.00 | 0.75 | 0.65 | 1.15 | -0.37 | -33.04% | 7 | 240 | 25.53% |
| GOOG210521C02475000 | 2021-05-14 3:49PM EDT | 2,475.00 | 0.95 | 0.65 | 1.10 | -0.82 | -46.33% | 11 | 169 | 25.98% |
| GOOG210521C02480000 | 2021-05-12 12:31PM EDT | 2,480.00 | 0.70 | 0.55 | 1.05 | 0.00 | - | 7 | 372 | 26.40% |
| GOOG210521C02485000 | 2021-05-14 3:57PM EDT | 2,485.00 | 0.66 | 0.50 | 1.00 | -0.09 | -12.00% | 11 | 59 | 26.82% |
| GOOG210521C02490000 | 2021-05-14 3:33PM EDT | 2,490.00 | 0.60 | 0.40 | 0.95 | +0.08 | +15.38% | 4 | 158 | 27.22% |
| GOOG210521C02495000 | 2021-05-14 3:34PM EDT | 2,495.00 | 0.60 | 0.35 | 0.85 | +0.21 | +53.85% | 11 | 142 | 27.34% |
| GOOG210521C02500000 | 2021-05-14 3:42PM EDT | 2,500.00 | 0.50 | 0.30 | 0.75 | -0.05 | -9.09% | 47 | 3,136 | 27.41% |
| GOOG210521C02510000 | 2021-05-14 11:49AM EDT | 2,510.00 | 0.10 | 0.20 | 0.90 | -1.05 | -91.30% | 2 | 39 | 29.43% |
| GOOG210521C02520000 | 2021-05-11 10:41AM EDT | 2,520.00 | 0.40 | 0.55 | 0.90 | -0.19 | -32.20% | 4 | 46 | 30.64% |
| GOOG210521C02530000 | 2021-05-13 9:59AM EDT | 2,530.00 | 0.50 | 0.10 | 0.90 | +0.10 | +25.00% | 2 | 72 | 31.84% |
| GOOG210521C02540000 | 2021-05-11 2:53PM EDT | 2,540.00 | 0.73 | 0.10 | 0.85 | 0.00 | - | 6 | 29 | 32.74% |
| GOOG210521C02550000 | 2021-05-11 12:10PM EDT | 2,550.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 1 | 59 | 33.59% |
| GOOG210521C02560000 | 2021-05-11 10:43AM EDT | 2,560.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 34.41% |
| GOOG210521C02570000 | 2021-05-11 10:41AM EDT | 2,570.00 | 0.25 | 0.00 | 0.75 | -0.70 | -73.68% | 1 | 38 | 35.55% |
| GOOG210521C02580000 | 2021-05-07 3:48PM EDT | 2,580.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | 10 | 32 | 36.30% |
| GOOG210521C02590000 | 2021-05-11 12:10PM EDT | 2,590.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 8 | 62 | 37.02% |
| GOOG210521C02600000 | 2021-05-14 2:54PM EDT | 2,600.00 | 0.25 | 0.00 | 0.50 | +0.10 | +66.67% | 9 | 527 | 36.78% |
| GOOG210521C02610000 | 2021-05-10 10:49AM EDT | 2,610.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 38.76% |
| GOOG210521C02620000 | 2021-05-11 10:41AM EDT | 2,620.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 39.82% |
| GOOG210521C02630000 | 2021-05-11 10:43AM EDT | 2,630.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 15 | 16 | 37.45% |
| GOOG210521C02640000 | 2021-05-11 10:41AM EDT | 2,640.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 41.43% |
| GOOG210521C02650000 | 2021-05-11 9:31AM EDT | 2,650.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 40 | 57 | 42.47% |
| GOOG210521C02660000 | 2021-05-11 10:41AM EDT | 2,660.00 | 0.65 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG210521C02680000 | 2021-05-03 11:48AM EDT | 2,680.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 36 | 44.97% |
| GOOG210521C02700000 | 2021-05-12 12:57PM EDT | 2,700.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 1,564 | 46.34% |
| GOOG210521C02790000 | 2021-04-29 3:21PM EDT | 2,790.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | - | 24 | 50.15% |
| GOOG210521C02800000 | 2021-05-14 11:24AM EDT | 2,800.00 | 0.05 | 0.05 | 0.10 | -0.43 | -89.58% | 1 | 422 | 47.66% |
| GOOG210521C02900000 | 2021-05-14 3:54PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 614 | 52.34% |
| GOOG210521C03000000 | 2021-05-14 3:15PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 173 | 56.25% |
| GOOG210521C03100000 | 2021-05-11 12:59PM EDT | 3,100.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 62.89% |
| GOOG210521C03200000 | 2021-05-14 3:15PM EDT | 3,200.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 2 | 277 | 69.14% |
認沽盤範圍2021年5月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210521P00940000 | 2021-05-14 2:58PM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 187.50% |
| GOOG210521P00950000 | 2021-04-08 9:31AM EDT | 950.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 13 | 217.97% |
| GOOG210521P00955000 | 2021-04-05 10:52AM EDT | 955.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 216.80% |
| GOOG210521P00960000 | 2021-04-05 12:33PM EDT | 960.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 215.43% |
| GOOG210521P00965000 | 2021-04-09 9:47AM EDT | 965.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 214.26% |
| GOOG210521P00970000 | 2021-04-07 9:55AM EDT | 970.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 213.09% |
| GOOG210521P00975000 | 2021-04-08 9:31AM EDT | 975.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 211.91% |
| GOOG210521P01000000 | 2021-04-20 12:34PM EDT | 1,000.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 42 | 228.03% |
| GOOG210521P01010000 | 2021-03-24 11:41AM EDT | 1,010.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | - | 10 | 201.37% |
| GOOG210521P01080000 | 2021-01-29 10:50AM EDT | 1,080.00 | 3.80 | 0.75 | 4.00 | 0.00 | - | 3 | 3 | 246.73% |
| GOOG210521P01090000 | 2021-04-05 12:06PM EDT | 1,090.00 | 0.62 | 0.00 | 5.00 | 0.00 | - | - | 10 | 245.70% |
| GOOG210521P01100000 | 2021-05-14 2:37PM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 152 | 156.25% |
| GOOG210521P01160000 | 2021-04-09 12:46PM EDT | 1,160.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 171.39% |
| GOOG210521P01170000 | 2021-01-26 11:08AM EDT | 1,170.00 | 3.40 | 1.75 | 5.00 | 0.00 | - | 3 | 3 | 234.30% |
| GOOG210521P01180000 | 2021-04-06 3:46PM EDT | 1,180.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 4 | 221.92% |
| GOOG210521P01190000 | 2021-04-05 12:06PM EDT | 1,190.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 219.41% |
| GOOG210521P01200000 | 2021-04-05 3:56PM EDT | 1,200.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 216.89% |
| GOOG210521P01220000 | 2021-04-12 12:17PM EDT | 1,220.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 174.51% |
| GOOG210521P01240000 | 2021-04-12 2:33PM EDT | 1,240.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 13 | 170.41% |
| GOOG210521P01250000 | 2021-02-23 11:13AM EDT | 1,250.00 | 3.70 | 1.95 | 2.70 | 0.00 | - | - | 1 | 202.59% |
| GOOG210521P01280000 | 2021-04-15 2:09PM EDT | 1,280.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 2 | 14 | 164.80% |
| GOOG210521P01290000 | 2021-04-19 12:03AM EDT | 1,290.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 10 | 162.79% |
| GOOG210521P01300000 | 2021-04-21 1:34PM EDT | 1,300.00 | 0.38 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 160.84% |
| GOOG210521P01310000 | 2021-04-12 10:57AM EDT | 1,310.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 12 | 157.32% |
| GOOG210521P01330000 | 2021-02-17 3:21PM EDT | 1,330.00 | 3.60 | 2.40 | 4.60 | 0.00 | - | - | 1 | 195.42% |
| GOOG210521P01350000 | 2021-05-06 11:35AM EDT | 1,350.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 151.07% |
| GOOG210521P01360000 | 2021-05-06 1:55PM EDT | 1,360.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 19 | 149.22% |
| GOOG210521P01370000 | 2021-05-06 3:55PM EDT | 1,370.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 147.31% |
| GOOG210521P01380000 | 2021-05-06 10:59AM EDT | 1,380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 130.66% |
| GOOG210521P01390000 | 2021-05-12 2:00PM EDT | 1,390.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 129.00% |
| GOOG210521P01400000 | 2021-05-12 10:58AM EDT | 1,400.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 220 | 127.34% |
| GOOG210521P01410000 | 2021-04-20 12:34PM EDT | 1,410.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 125.68% |
| GOOG210521P01420000 | 2021-05-12 1:59PM EDT | 1,420.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 124.02% |
| GOOG210521P01430000 | 2021-05-12 3:50PM EDT | 1,430.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 117.19% |
| GOOG210521P01440000 | 2021-05-04 1:50PM EDT | 1,440.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 120.70% |
| GOOG210521P01450000 | 2021-05-11 9:31AM EDT | 1,450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 114.06% |
| GOOG210521P01460000 | 2021-05-12 12:00PM EDT | 1,460.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 112.50% |
| GOOG210521P01470000 | 2021-05-13 9:42AM EDT | 1,470.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 15 | 115.82% |
| GOOG210521P01480000 | 2021-05-04 3:09PM EDT | 1,480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 15 | 114.26% |
| GOOG210521P01490000 | 2021-04-05 2:33PM EDT | 1,490.00 | 2.05 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 126.17% |
| GOOG210521P01500000 | 2021-05-07 11:16AM EDT | 1,500.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 55 | 111.04% |
| GOOG210521P01510000 | 2021-04-29 9:45AM EDT | 1,510.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 109.47% |
| GOOG210521P01520000 | 2021-02-24 10:51AM EDT | 1,520.00 | 11.90 | 4.50 | 5.70 | 0.00 | - | 1 | 0 | 163.07% |
| GOOG210521P01530000 | 2021-05-12 11:58AM EDT | 1,530.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 106.35% |
| GOOG210521P01540000 | 2021-05-12 11:58AM EDT | 1,540.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 104.79% |
| GOOG210521P01550000 | 2021-03-22 3:30PM EDT | 1,550.00 | 5.90 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 117.43% |
| GOOG210521P01560000 | 2021-04-09 10:02AM EDT | 1,560.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 4 | 27 | 102.93% |
| GOOG210521P01570000 | 2021-03-03 4:51PM EDT | 1,570.00 | 14.10 | 3.10 | 4.10 | 0.00 | - | 3 | 11 | 143.52% |
| GOOG210521P01580000 | 2021-04-09 10:00AM EDT | 1,580.00 | 1.75 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 99.85% |
| GOOG210521P01590000 | 2021-04-09 10:00AM EDT | 1,590.00 | 1.75 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 98.34% |
| GOOG210521P01600000 | 2021-05-12 11:19AM EDT | 1,600.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 5 | 54 | 96.83% |
| GOOG210521P01610000 | 2021-04-09 10:00AM EDT | 1,610.00 | 1.60 | 0.00 | 0.45 | 0.00 | - | 9 | 0 | 95.31% |
| GOOG210521P01620000 | 2021-04-09 10:02AM EDT | 1,620.00 | 1.85 | 0.00 | 0.45 | 0.00 | - | 10 | 18 | 93.85% |
| GOOG210521P01630000 | 2021-04-28 11:29AM EDT | 1,630.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 92.38% |
| GOOG210521P01640000 | 2021-04-09 10:02AM EDT | 1,640.00 | 1.75 | 0.00 | 0.45 | 0.00 | - | 36 | 41 | 90.87% |
| GOOG210521P01650000 | 2021-05-05 11:56AM EDT | 1,650.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 45 | 89.40% |
| GOOG210521P01660000 | 2021-04-28 10:04AM EDT | 1,660.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 3 | 67 | 87.94% |
| GOOG210521P01670000 | 2021-05-05 10:23AM EDT | 1,670.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 80 | 86.47% |
| GOOG210521P01680000 | 2021-04-27 3:37PM EDT | 1,680.00 | 0.54 | 0.00 | 0.45 | 0.00 | - | 6 | 18 | 85.06% |
| GOOG210521P01690000 | 2021-04-27 10:02AM EDT | 1,690.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 83.59% |
| GOOG210521P01700000 | 2021-05-14 10:04AM EDT | 1,700.00 | 0.27 | 0.05 | 0.45 | -0.37 | -57.81% | 1 | 224 | 83.01% |
| GOOG210521P01710000 | 2021-05-03 1:39PM EDT | 1,710.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 51 | 80.76% |
| GOOG210521P01720000 | 2021-04-28 11:05AM EDT | 1,720.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 42 | 76 | 79.30% |
| GOOG210521P01730000 | 2021-04-13 12:42PM EDT | 1,730.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 82.23% |
| GOOG210521P01740000 | 2021-04-28 11:50AM EDT | 1,740.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 76.47% |
| GOOG210521P01750000 | 2021-05-03 12:56PM EDT | 1,750.00 | 0.10 | 0.00 | 0.40 | -0.50 | -83.33% | 5 | 66 | 74.22% |
| GOOG210521P01760000 | 2021-05-03 12:56PM EDT | 1,760.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 6 | 46 | 72.85% |
| GOOG210521P01770000 | 2021-05-04 11:57AM EDT | 1,770.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 71.48% |
| GOOG210521P01780000 | 2021-05-10 3:49PM EDT | 1,780.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 7 | 57 | 70.12% |
| GOOG210521P01785000 | 2021-05-03 10:40AM EDT | 1,785.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 69.43% |
| GOOG210521P01790000 | 2021-05-14 11:52AM EDT | 1,790.00 | 0.10 | 0.10 | 0.40 | -0.45 | -81.82% | 1 | 20 | 70.31% |
| GOOG210521P01795000 | 2021-04-19 12:22PM EDT | 1,795.00 | 3.10 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 68.07% |
| GOOG210521P01800000 | 2021-05-04 2:14PM EDT | 1,800.00 | 1.25 | 0.00 | 0.40 | 0.00 | - | 8 | 109 | 67.38% |
| GOOG210521P01805000 | 2021-04-26 3:36PM EDT | 1,805.00 | 1.19 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 66.70% |
| GOOG210521P01810000 | 2021-04-26 3:36PM EDT | 1,810.00 | 1.24 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 66.02% |
| GOOG210521P01815000 | 2021-05-12 11:37AM EDT | 1,815.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 17 | 27 | 65.33% |
| GOOG210521P01820000 | 2021-05-12 12:43PM EDT | 1,820.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | 12 | 29 | 64.65% |
| GOOG210521P01825000 | 2021-04-08 11:55AM EDT | 1,825.00 | 5.60 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 67.38% |
| GOOG210521P01830000 | 2021-05-04 10:10AM EDT | 1,830.00 | 0.76 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 63.33% |
| GOOG210521P01835000 | 2021-04-26 2:56PM EDT | 1,835.00 | 1.48 | 0.00 | 0.40 | 0.00 | - | 1 | 123 | 62.70% |
| GOOG210521P01840000 | 2021-04-29 12:49PM EDT | 1,840.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 62.01% |
| GOOG210521P01845000 | 2021-05-12 1:40PM EDT | 1,845.00 | 1.49 | 0.00 | 0.40 | 0.00 | - | 18 | 32 | 61.33% |
| GOOG210521P01850000 | 2021-05-10 3:17PM EDT | 1,850.00 | 1.65 | 0.00 | 0.40 | 0.00 | - | 2 | 81 | 60.64% |
| GOOG210521P01855000 | 2021-05-03 3:04PM EDT | 1,855.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 15 | 56 | 60.74% |
| GOOG210521P01860000 | 2021-05-12 11:05AM EDT | 1,860.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 25 | 31 | 60.06% |
| GOOG210521P01865000 | 2021-04-29 1:19PM EDT | 1,865.00 | 0.46 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 59.42% |
| GOOG210521P01870000 | 2021-05-07 10:58AM EDT | 1,870.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 41 | 58.74% |
| GOOG210521P01875000 | 2021-05-12 9:37AM EDT | 1,875.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 69 | 58.11% |
| GOOG210521P01880000 | 2021-04-27 12:45PM EDT | 1,880.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 6 | 29 | 57.42% |
| GOOG210521P01885000 | 2021-04-30 11:11AM EDT | 1,885.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 2 | 46 | 56.74% |
| GOOG210521P01890000 | 2021-04-30 3:33PM EDT | 1,890.00 | 1.65 | 0.00 | 0.45 | 0.00 | - | 14 | 51 | 56.10% |
| GOOG210521P01895000 | 2021-04-23 10:05AM EDT | 1,895.00 | 5.20 | 0.00 | 0.45 | 0.00 | - | 8 | 26 | 55.42% |
| GOOG210521P01900000 | 2021-05-14 2:42PM EDT | 1,900.00 | 0.25 | 0.05 | 0.30 | -0.90 | -78.26% | 5 | 906 | 53.37% |
| GOOG210521P01905000 | 2021-05-12 11:16AM EDT | 1,905.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 54.74% |
| GOOG210521P01910000 | 2021-05-04 3:56PM EDT | 1,910.00 | 1.51 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 54.10% |
| GOOG210521P01915000 | 2021-04-26 1:56PM EDT | 1,915.00 | 2.40 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 53.42% |
| GOOG210521P01920000 | 2021-05-12 11:05AM EDT | 1,920.00 | 2.05 | 0.00 | 0.50 | 0.00 | - | 11 | 20 | 52.78% |
| GOOG210521P01925000 | 2021-05-12 10:16AM EDT | 1,925.00 | 1.71 | 0.00 | 0.50 | 0.00 | - | 3 | 38 | 52.10% |
| GOOG210521P01930000 | 2021-05-12 10:16AM EDT | 1,930.00 | 1.72 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 51.47% |
| GOOG210521P01935000 | 2021-05-10 3:09PM EDT | 1,935.00 | 0.83 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 51.32% |
| GOOG210521P01940000 | 2021-05-13 10:54AM EDT | 1,940.00 | 1.26 | 0.00 | 0.55 | 0.00 | - | 2 | 75 | 50.68% |
| GOOG210521P01945000 | 2021-05-05 3:58PM EDT | 1,945.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG210521P01950000 | 2021-05-14 11:28AM EDT | 1,950.00 | 0.34 | 0.00 | 0.60 | -0.98 | -74.24% | 2 | 156 | 54.25% |
| GOOG210521P01955000 | 2021-04-23 10:18AM EDT | 1,955.00 | 7.10 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 53.54% |
| GOOG210521P01960000 | 2021-05-04 12:33PM EDT | 1,960.00 | 2.60 | 0.00 | 0.60 | 0.00 | - | 10 | 76 | 52.81% |
| GOOG210521P01965000 | 2021-04-20 9:41AM EDT | 1,965.00 | 7.70 | 0.10 | 0.60 | 0.00 | - | 2 | 19 | 52.10% |
| GOOG210521P01970000 | 2021-05-14 2:47PM EDT | 1,970.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 3 | 43 | 49.54% |
| GOOG210521P01975000 | 2021-05-10 3:14PM EDT | 1,975.00 | 1.15 | 0.00 | 0.65 | 0.00 | - | 1 | 27 | 51.23% |
| GOOG210521P01980000 | 2021-05-04 12:45PM EDT | 1,980.00 | 3.00 | 0.00 | 0.70 | 0.00 | - | 2 | 67 | 51.03% |
| GOOG210521P01985000 | 2021-05-11 3:10PM EDT | 1,985.00 | 4.00 | 0.00 | 0.70 | 0.00 | - | 1 | 32 | 50.32% |
| GOOG210521P01990000 | 2021-05-13 1:41PM EDT | 1,990.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 4 | 100 | 50.07% |
| GOOG210521P01995000 | 2021-05-14 9:42AM EDT | 1,995.00 | 0.80 | 0.00 | 0.75 | -1.20 | -60.00% | 21 | 17 | 49.34% |
| GOOG210521P02000000 | 2021-05-14 3:26PM EDT | 2,000.00 | 0.47 | 0.30 | 0.75 | -1.48 | -75.90% | 86 | 681 | 48.62% |
| GOOG210521P02005000 | 2021-05-13 9:42AM EDT | 2,005.00 | 0.60 | 0.00 | 0.80 | -2.76 | -82.14% | 21 | 13 | 48.34% |
| GOOG210521P02010000 | 2021-05-14 12:36PM EDT | 2,010.00 | 0.55 | 0.15 | 0.80 | -4.65 | -89.42% | 3 | 38 | 47.61% |
| GOOG210521P02015000 | 2021-05-06 11:02AM EDT | 2,015.00 | 5.00 | 0.15 | 0.85 | 0.00 | - | 2 | 34 | 47.30% |
| GOOG210521P02020000 | 2021-05-14 3:54PM EDT | 2,020.00 | 0.59 | 0.20 | 0.85 | -4.91 | -89.27% | 16 | 112 | 46.57% |
| GOOG210521P02025000 | 2021-05-14 12:33PM EDT | 2,025.00 | 0.70 | 0.20 | 0.90 | -2.10 | -75.00% | 3 | 24 | 46.23% |
| GOOG210521P02030000 | 2021-05-12 2:38PM EDT | 2,030.00 | 0.70 | 0.25 | 0.95 | -5.20 | -88.14% | 2 | 30 | 45.86% |
| GOOG210521P02035000 | 2021-05-04 3:28PM EDT | 2,035.00 | 3.02 | 0.25 | 1.00 | 0.00 | - | 2 | 17 | 45.47% |
| GOOG210521P02040000 | 2021-05-14 3:03PM EDT | 2,040.00 | 0.63 | 0.50 | 1.05 | -4.87 | -88.55% | 8 | 36 | 45.07% |
| GOOG210521P02045000 | 2021-05-14 2:46PM EDT | 2,045.00 | 0.65 | 0.20 | 1.10 | -1.23 | -65.43% | 1 | 57 | 44.64% |
| GOOG210521P02050000 | 2021-05-14 3:54PM EDT | 2,050.00 | 0.76 | 0.55 | 1.00 | -2.36 | -75.64% | 41 | 186 | 43.25% |
| GOOG210521P02055000 | 2021-05-14 3:36PM EDT | 2,055.00 | 0.67 | 0.55 | 1.00 | -2.83 | -80.86% | 6 | 48 | 42.52% |
| GOOG210521P02060000 | 2021-05-12 11:57AM EDT | 2,060.00 | 1.10 | 0.60 | 1.05 | -2.30 | -67.65% | 1 | 80 | 42.09% |
| GOOG210521P02065000 | 2021-05-14 2:22PM EDT | 2,065.00 | 0.75 | 0.65 | 1.10 | -3.15 | -80.77% | 3 | 32 | 41.65% |
| GOOG210521P02070000 | 2021-05-03 9:49AM EDT | 2,070.00 | 8.70 | 0.65 | 1.15 | 0.00 | - | 34 | 44 | 41.20% |
| GOOG210521P02075000 | 2021-05-14 3:36PM EDT | 2,075.00 | 0.82 | 0.75 | 1.15 | -7.48 | -90.12% | 3 | 33 | 40.44% |
| GOOG210521P02080000 | 2021-05-12 3:45PM EDT | 2,080.00 | 5.00 | 0.75 | 1.20 | 0.00 | - | 4 | 439 | 39.97% |
| GOOG210521P02085000 | 2021-05-12 11:08AM EDT | 2,085.00 | 7.90 | 0.80 | 1.25 | 0.00 | - | 2 | 11 | 39.48% |
| GOOG210521P02090000 | 2021-05-14 12:53PM EDT | 2,090.00 | 0.85 | 0.85 | 1.30 | -3.65 | -81.11% | 12 | 44 | 38.98% |
| GOOG210521P02095000 | 2021-05-14 11:08AM EDT | 2,095.00 | 1.45 | 0.85 | 1.35 | -3.27 | -69.28% | 3 | 60 | 38.45% |
| GOOG210521P02100000 | 2021-05-14 3:30PM EDT | 2,100.00 | 1.10 | 1.00 | 1.40 | -3.90 | -78.00% | 35 | 294 | 37.93% |
| GOOG210521P02105000 | 2021-05-13 3:41PM EDT | 2,105.00 | 4.76 | 1.00 | 1.50 | 0.00 | - | 1 | 48 | 37.61% |
| GOOG210521P02110000 | 2021-05-14 3:23PM EDT | 2,110.00 | 1.29 | 1.05 | 1.55 | -12.44 | -90.60% | 101 | 79 | 37.05% |
| GOOG210521P02115000 | 2021-05-14 10:51AM EDT | 2,115.00 | 1.68 | 1.10 | 1.60 | -4.32 | -72.00% | 14 | 37 | 36.48% |
| GOOG210521P02120000 | 2021-05-14 3:23PM EDT | 2,120.00 | 1.39 | 1.20 | 1.70 | -5.66 | -80.28% | 201 | 44 | 36.08% |
| GOOG210521P02125000 | 2021-05-14 1:32PM EDT | 2,125.00 | 1.49 | 1.25 | 1.75 | -4.84 | -76.46% | 5 | 81 | 35.49% |
| GOOG210521P02130000 | 2021-05-14 2:16PM EDT | 2,130.00 | 1.49 | 1.30 | 1.85 | -6.36 | -81.02% | 13 | 62 | 35.05% |
| GOOG210521P02135000 | 2021-05-14 2:58PM EDT | 2,135.00 | 1.68 | 1.40 | 1.95 | -12.90 | -88.48% | 6 | 67 | 34.60% |
| GOOG210521P02140000 | 2021-05-14 3:02PM EDT | 2,140.00 | 1.74 | 1.45 | 2.05 | -5.76 | -76.80% | 114 | 101 | 34.13% |
| GOOG210521P02145000 | 2021-05-12 11:00AM EDT | 2,145.00 | 3.20 | 1.60 | 2.15 | -6.32 | -66.39% | 1 | 39 | 33.63% |
| GOOG210521P02150000 | 2021-05-14 3:59PM EDT | 2,150.00 | 1.86 | 1.75 | 2.25 | -6.14 | -76.75% | 44 | 153 | 33.11% |
| GOOG210521P02155000 | 2021-05-14 3:22PM EDT | 2,155.00 | 1.90 | 2.00 | 2.40 | -6.90 | -78.41% | 5 | 60 | 32.72% |
| GOOG210521P02160000 | 2021-05-14 3:50PM EDT | 2,160.00 | 2.27 | 2.00 | 2.50 | -7.78 | -77.41% | 210 | 86 | 32.16% |
| GOOG210521P02165000 | 2021-05-14 12:16PM EDT | 2,165.00 | 2.66 | 2.10 | 2.65 | -6.99 | -72.44% | 204 | 23 | 31.71% |
| GOOG210521P02170000 | 2021-05-14 10:11AM EDT | 2,170.00 | 3.00 | 2.20 | 2.80 | -8.10 | -72.97% | 7 | 58 | 31.24% |
| GOOG210521P02175000 | 2021-05-14 3:48PM EDT | 2,175.00 | 2.35 | 2.30 | 3.00 | -9.31 | -79.85% | 6 | 68 | 30.86% |
| GOOG210521P02180000 | 2021-05-14 2:22PM EDT | 2,180.00 | 2.61 | 2.45 | 3.10 | -9.99 | -79.29% | 43 | 154 | 30.22% |
| GOOG210521P02185000 | 2021-05-14 2:32PM EDT | 2,185.00 | 2.85 | 2.65 | 3.40 | -15.75 | -84.68% | 24 | 42 | 29.99% |
| GOOG210521P02190000 | 2021-05-14 3:22PM EDT | 2,190.00 | 3.30 | 2.80 | 3.70 | -11.20 | -77.24% | 123 | 143 | 29.72% |
| GOOG210521P02195000 | 2021-05-14 2:50PM EDT | 2,195.00 | 3.50 | 3.00 | 3.90 | -11.77 | -77.08% | 27 | 68 | 29.19% |
| GOOG210521P02200000 | 2021-05-14 3:55PM EDT | 2,200.00 | 3.60 | 3.50 | 4.00 | -12.90 | -78.18% | 269 | 658 | 28.46% |
| GOOG210521P02210000 | 2021-05-14 3:02PM EDT | 2,210.00 | 3.77 | 3.90 | 4.80 | -14.43 | -79.29% | 112 | 114 | 27.97% |
| GOOG210521P02220000 | 2021-05-14 3:41PM EDT | 2,220.00 | 4.80 | 4.70 | 5.60 | -14.20 | -74.74% | 162 | 280 | 27.25% |
| GOOG210521P02230000 | 2021-05-14 3:40PM EDT | 2,230.00 | 5.80 | 5.90 | 6.50 | -14.31 | -71.16% | 193 | 179 | 26.47% |
| GOOG210521P02240000 | 2021-05-14 3:21PM EDT | 2,240.00 | 7.05 | 7.00 | 7.80 | -20.95 | -74.82% | 128 | 123 | 25.98% |
| GOOG210521P02250000 | 2021-05-14 3:41PM EDT | 2,250.00 | 8.35 | 8.30 | 9.20 | -17.75 | -68.01% | 134 | 275 | 25.34% |
| GOOG210521P02255000 | 2021-05-14 3:51PM EDT | 2,255.00 | 9.00 | 9.10 | 10.10 | -22.30 | -71.25% | 77 | 81 | 25.14% |
| GOOG210521P02260000 | 2021-05-14 3:50PM EDT | 2,260.00 | 9.50 | 9.90 | 11.10 | -24.10 | -71.73% | 87 | 198 | 24.95% |
| GOOG210521P02265000 | 2021-05-14 3:39PM EDT | 2,265.00 | 10.20 | 10.20 | 12.10 | -27.00 | -72.58% | 42 | 124 | 24.69% |
| GOOG210521P02270000 | 2021-05-14 3:41PM EDT | 2,270.00 | 12.10 | 11.50 | 13.10 | -24.70 | -67.12% | 58 | 107 | 24.35% |
| GOOG210521P02275000 | 2021-05-14 3:58PM EDT | 2,275.00 | 13.50 | 12.80 | 15.50 | -28.80 | -68.09% | 47 | 114 | 25.20% |
| GOOG210521P02280000 | 2021-05-14 3:21PM EDT | 2,280.00 | 13.65 | 14.50 | 15.10 | -29.25 | -68.18% | 261 | 131 | 23.43% |
| GOOG210521P02285000 | 2021-05-14 3:08PM EDT | 2,285.00 | 15.00 | 15.80 | 17.10 | -24.90 | -62.41% | 28 | 54 | 23.73% |
| GOOG210521P02290000 | 2021-05-14 3:58PM EDT | 2,290.00 | 17.40 | 17.30 | 18.90 | -32.00 | -64.78% | 62 | 110 | 23.73% |
| GOOG210521P02295000 | 2021-05-14 3:47PM EDT | 2,295.00 | 17.80 | 19.00 | 20.80 | -28.00 | -61.14% | 25 | 191 | 23.72% |
| GOOG210521P02300000 | 2021-05-14 3:59PM EDT | 2,300.00 | 21.00 | 20.40 | 22.50 | -26.61 | -55.89% | 176 | 559 | 23.44% |
| GOOG210521P02305000 | 2021-05-14 3:43PM EDT | 2,305.00 | 21.53 | 22.40 | 24.00 | -28.87 | -57.28% | 68 | 102 | 22.91% |
| GOOG210521P02310000 | 2021-05-14 3:59PM EDT | 2,310.00 | 25.00 | 24.40 | 26.00 | -31.46 | -55.72% | 159 | 98 | 22.68% |
| GOOG210521P02315000 | 2021-05-14 3:49PM EDT | 2,315.00 | 26.48 | 26.50 | 30.40 | -51.49 | -66.04% | 37 | 104 | 24.22% |
| GOOG210521P02320000 | 2021-05-14 3:54PM EDT | 2,320.00 | 27.71 | 28.70 | 32.90 | -49.31 | -64.02% | 68 | 134 | 24.16% |
| GOOG210521P02325000 | 2021-05-14 3:13PM EDT | 2,325.00 | 29.87 | 31.20 | 35.00 | -51.50 | -63.29% | 67 | 681 | 23.70% |
| GOOG210521P02330000 | 2021-05-14 12:25PM EDT | 2,330.00 | 40.28 | 34.00 | 37.70 | -37.61 | -48.29% | 25 | 101 | 23.59% |
| GOOG210521P02335000 | 2021-05-14 3:23PM EDT | 2,335.00 | 34.20 | 34.10 | 40.60 | -53.61 | -61.05% | 20 | 632 | 23.55% |
| GOOG210521P02340000 | 2021-05-14 3:33PM EDT | 2,340.00 | 38.50 | 36.60 | 42.30 | -50.95 | -56.96% | 17 | 101 | 22.41% |
| GOOG210521P02345000 | 2021-05-13 12:21PM EDT | 2,345.00 | 53.00 | 40.90 | 46.20 | -40.40 | -43.25% | 1 | 64 | 22.97% |
| GOOG210521P02350000 | 2021-05-14 11:40AM EDT | 2,350.00 | 47.10 | 44.00 | 48.60 | -37.95 | -44.62% | 37 | 109 | 22.15% |
| GOOG210521P02355000 | 2021-05-14 1:38PM EDT | 2,355.00 | 53.33 | 49.10 | 53.70 | -46.42 | -46.54% | 3 | 112 | 23.58% |
| GOOG210521P02360000 | 2021-05-14 2:17PM EDT | 2,360.00 | 55.59 | 50.40 | 55.80 | -52.63 | -48.63% | 70 | 126 | 22.23% |
| GOOG210521P02365000 | 2021-05-14 2:58PM EDT | 2,365.00 | 58.06 | 53.40 | 61.60 | -11.94 | -17.06% | 1 | 40 | 24.21% |
| GOOG210521P02370000 | 2021-05-14 2:17PM EDT | 2,370.00 | 63.49 | 57.20 | 65.60 | -42.51 | -40.10% | 71 | 69 | 24.46% |
| GOOG210521P02375000 | 2021-05-14 10:04AM EDT | 2,375.00 | 80.82 | 61.00 | 69.60 | -52.83 | -39.53% | 1 | 89 | 24.64% |
| GOOG210521P02380000 | 2021-05-14 10:15AM EDT | 2,380.00 | 72.53 | 67.70 | 73.70 | -47.29 | -39.47% | 9 | 88 | 24.83% |
| GOOG210521P02385000 | 2021-05-11 3:24PM EDT | 2,385.00 | 86.39 | 69.50 | 77.80 | 0.00 | - | 3 | 57 | 24.95% |
| GOOG210521P02390000 | 2021-05-10 9:49AM EDT | 2,390.00 | 94.59 | 73.50 | 81.90 | -38.11 | -28.72% | 2 | 49 | 24.98% |
| GOOG210521P02395000 | 2021-05-14 1:28PM EDT | 2,395.00 | 86.90 | 78.20 | 86.40 | -75.59 | -46.52% | 10 | 68 | 25.40% |
| GOOG210521P02400000 | 2021-05-14 1:28PM EDT | 2,400.00 | 83.80 | 82.70 | 89.80 | -46.20 | -35.54% | 93 | 358 | 24.35% |
| GOOG210521P02405000 | 2021-05-14 10:20AM EDT | 2,405.00 | 90.60 | 87.30 | 94.60 | -26.60 | -22.70% | 15 | 48 | 25.02% |
| GOOG210521P02410000 | 2021-05-14 10:32AM EDT | 2,410.00 | 109.29 | 94.30 | 100.30 | -39.27 | -26.43% | 3 | 246 | 26.91% |
| GOOG210521P02415000 | 2021-05-10 3:03PM EDT | 2,415.00 | 166.10 | 98.50 | 105.20 | 0.00 | - | 1 | 38 | 27.71% |
| GOOG210521P02420000 | 2021-05-14 3:51PM EDT | 2,420.00 | 102.06 | 102.10 | 109.30 | -71.14 | -41.07% | 1 | 26 | 27.33% |
| GOOG210521P02425000 | 2021-05-11 12:27PM EDT | 2,425.00 | 117.20 | 105.30 | 114.30 | -39.40 | -25.16% | 1 | 67 | 28.21% |
| GOOG210521P02430000 | 2021-05-07 3:45PM EDT | 2,430.00 | 51.90 | 110.20 | 121.20 | 0.00 | - | 8 | 18 | 31.86% |
| GOOG210521P02435000 | 2021-05-14 10:55AM EDT | 2,435.00 | 128.30 | 116.60 | 124.20 | +27.50 | +27.28% | 1 | 18 | 29.81% |
| GOOG210521P02440000 | 2021-05-04 1:39PM EDT | 2,440.00 | 122.00 | 121.70 | 130.20 | 0.00 | - | 1 | 10 | 32.23% |
| GOOG210521P02445000 | 2021-04-29 11:36AM EDT | 2,445.00 | 62.10 | 124.80 | 135.10 | 0.00 | - | - | 13 | 32.95% |
| GOOG210521P02450000 | 2021-05-14 11:36AM EDT | 2,450.00 | 140.94 | 132.50 | 139.20 | -3.09 | -2.15% | 59 | 64 | 32.37% |
| GOOG210521P02455000 | 2021-05-06 3:54PM EDT | 2,455.00 | 87.20 | 136.50 | 143.80 | 0.00 | - | 1 | 18 | 32.52% |
| GOOG210521P02460000 | 2021-05-06 3:20PM EDT | 2,460.00 | 96.20 | 139.60 | 149.20 | 0.00 | - | 2 | 15 | 34.04% |
| GOOG210521P02465000 | 2021-05-06 3:14PM EDT | 2,465.00 | 96.90 | 144.60 | 153.70 | 0.00 | - | 1 | 10 | 33.97% |
| GOOG210521P02470000 | 2021-04-30 9:52AM EDT | 2,470.00 | 82.50 | 149.80 | 159.10 | 0.00 | - | 2 | 16 | 35.50% |
| GOOG210521P02475000 | 2021-04-30 10:37AM EDT | 2,475.00 | 84.20 | 154.50 | 163.70 | 0.00 | - | 1 | 4 | 35.58% |
| GOOG210521P02480000 | 2021-04-29 11:16AM EDT | 2,480.00 | 77.20 | 159.30 | 168.70 | 0.00 | - | - | 1 | 36.37% |
| GOOG210521P02495000 | 2021-05-10 11:55AM EDT | 2,495.00 | 148.60 | 174.20 | 183.60 | 0.00 | - | - | 1 | 38.53% |
| GOOG210521P02500000 | 2021-05-14 10:55AM EDT | 2,500.00 | 191.87 | 179.60 | 189.60 | -53.13 | -21.69% | 1 | 29 | 41.22% |
| GOOG210521P02600000 | 2021-05-07 3:55PM EDT | 2,600.00 | 199.50 | 279.20 | 289.60 | 0.00 | - | 6 | 19 | 56.16% |
| GOOG210521P02650000 | 2021-05-03 11:11AM EDT | 2,650.00 | 255.60 | 329.30 | 338.90 | 0.00 | - | - | 0 | 61.35% |
| GOOG210521P02700000 | 2021-02-01 10:35AM EDT | 2,700.00 | 835.00 | 639.50 | 645.60 | 0.00 | - | - | 1 | 308.36% |
| GOOG210521P02800000 | 2021-04-06 2:35PM EDT | 2,800.00 | 582.10 | 411.40 | 429.50 | 0.00 | - | - | 2 | 0.00% |
| GOOG210521P02900000 | 2021-04-08 12:03PM EDT | 2,900.00 | 638.90 | 496.30 | 506.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210521P02990000 | 2021-05-05 3:04PM EDT | 2,990.00 | 626.00 | 669.00 | 679.10 | 0.00 | - | - | 0 | 66.94% |
| GOOG210521P03000000 | 2021-05-04 2:07PM EDT | 3,000.00 | 669.42 | 679.00 | 689.10 | 0.00 | - | 25 | 1 | 67.72% |
| GOOG210521P03100000 | 2021-04-28 1:35PM EDT | 3,100.00 | 685.10 | 779.00 | 789.10 | 0.00 | - | 2 | 0 | 75.29% |
| GOOG210521P03200000 | 2021-03-22 10:28AM EDT | 3,200.00 | 1,174.50 | 916.10 | 919.30 | 0.00 | - | - | 0 | 184.45% |
