Options Chain for ALPHABET INC CAP STK CL C (GOOG)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
36.00 64.25 65.45 57.86 0.00 0.00% 0 5,511 1.49 1.00 0.00 0.00 11/10/2022 12/2/2022 8:59:45 PM
37.00 63.15 64.75 % 0 3,820 1.32 1.00 0.00 0.00 12/2/2022 8:59:45 PM
38.00 62.35 63.55 % 0 3,660 1.44 1.00 0.00 0.00 12/2/2022 8:59:45 PM
39.00 61.20 62.50 73.95 0.00 0.00% 0 3,140 1.33 1.00 0.00 0.00 7/27/2022 12/2/2022 8:59:45 PM
40.00 60.15 61.60 57.64 0.00 0.00% 0 1,540 1.40 1.00 0.00 -0.01 11/21/2022 12/2/2022 8:59:45 PM
41.00 59.30 60.85 58.25 0.00 0.00% 0 3,362 1.46 1.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
42.00 58.15 59.60 % 0 2,500 1.18 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
43.00 57.25 58.70 % 0 1,860 1.36 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
44.00 56.20 57.65 54.00 0.00 0.00% 0 1,398 1.16 1.00 0.00 -0.01 11/15/2022 12/2/2022 8:59:45 PM
45.00 55.15 56.70 % 0 1,700 1.29 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
46.00 54.35 55.50 % 0 1,460 1.00 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
47.00 53.40 54.65 % 0 1,380 1.20 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
48.00 52.30 53.55 % 0 1,160 1.12 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
49.00 51.35 52.80 63.37 0.00 0.00% 0 560 0.91 1.00 0.00 -0.01 9/9/2022 12/2/2022 8:59:45 PM
50.00 50.20 51.80 47.31 0.00 0.00% 0 1,543 1.13 1.00 0.00 -0.01 11/11/2022 12/2/2022 8:59:45 PM
51.00 49.25 50.85 % 0 440 1.16 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
52.00 48.45 49.80 % 0 880 0.95 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
53.00 47.25 48.95 46.60 0.00 0.00% 0 420 1.06 1.00 0.00 -0.01 11/16/2022 12/2/2022 8:59:45 PM
54.00 46.15 47.60 % 0 420 0.92 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
55.00 45.20 47.00 42.24 0.00 0.00% 0 3,564 1.00 1.00 0.00 -0.01 11/21/2022 12/2/2022 8:59:45 PM
56.00 44.50 46.00 % 0 360 0.89 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
57.00 43.45 44.85 41.15 0.00 0.00% 0 322 0.95 1.00 0.00 -0.01 11/17/2022 12/2/2022 8:59:45 PM
58.00 42.30 43.65 % 0 380 0.88 1.00 0.00 -0.01 12/2/2022 8:59:45 PM
59.00 41.30 42.75 36.90 0.00 0.00% 0 240 0.84 1.00 0.00 -0.01 10/31/2022 12/2/2022 8:59:45 PM
60.00 40.50 41.80 41.94 0.00 0.00% 0 491 0.87 1.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
61.00 39.45 41.00 28.55 0.00 0.00% 0 343 0.71 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
62.00 38.50 39.70 58.22 0.00 0.00% 0 375 0.66 1.00 0.00 -0.01 8/3/2022 12/2/2022 8:59:45 PM
63.00 37.45 38.70 26.30 0.00 0.00% 0 260 0.69 1.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:45 PM
64.00 36.50 38.20 46.00 0.00 0.00% 0 300 0.91 1.00 0.00 -0.01 9/8/2022 12/2/2022 8:59:45 PM
65.00 35.70 37.20 36.00 +0.55 +1.56% 2 430 0.79 0.99 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
66.00 34.85 36.25 % 0 260 0.80 0.99 0.00 -0.01 12/2/2022 8:59:45 PM
67.00 33.65 35.20 32.55 0.00 0.00% 0 220 0.79 0.99 0.00 -0.01 11/17/2022 12/2/2022 8:59:45 PM
68.00 32.90 34.25 % 0 420 0.79 0.99 0.00 -0.01 12/2/2022 8:59:45 PM
69.00 31.70 33.30 30.00 0.00 0.00% 0 142 0.77 0.99 0.00 -0.01 11/21/2022 12/2/2022 8:59:45 PM
70.00 30.80 32.30 30.66 +1.01 +3.41% 1 1,217 0.71 0.99 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
70.50 30.45 31.35 % 0 80 0.60 0.98 0.00 -0.02 12/2/2022 8:59:45 PM
71.00 29.85 30.80 26.70 0.00 0.00% 0 437 0.61 0.98 0.00 -0.02 11/18/2022 12/2/2022 8:59:45 PM
71.50 29.50 30.35 % 0 0 0.61 0.98 0.00 -0.02 12/2/2022 8:59:45 PM
72.00 29.00 29.90 24.38 0.00 0.00% 0 168 0.60 0.98 0.00 -0.02 11/29/2022 12/2/2022 8:59:45 PM
72.50 28.45 29.35 23.88 0.00 0.00% 0 142 0.53 0.98 0.00 -0.02 11/29/2022 12/2/2022 8:59:45 PM
73.00 27.85 28.85 26.40 0.00 0.00% 0 62 0.54 0.98 0.00 -0.02 11/16/2022 12/2/2022 8:59:45 PM
73.50 27.50 28.60 23.79 0.00 0.00% 0 46 0.54 0.98 0.00 -0.02 11/28/2022 12/2/2022 8:59:45 PM
74.00 26.95 27.55 13.70 0.00 0.00% 0 61 0.57 0.97 0.00 -0.02 11/3/2022 12/2/2022 8:59:45 PM
74.50 26.45 27.40 16.30 0.00 0.00% 0 85 0.52 0.97 0.00 -0.02 11/9/2022 12/2/2022 8:59:45 PM
75.00 26.00 26.60 25.90 +0.33 +1.30% 1 1,181 0.56 0.97 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
75.50 25.60 26.40 22.10 0.00 0.00% 0 69 0.40 0.97 0.00 -0.02 11/28/2022 12/2/2022 8:59:45 PM
75.75 25.35 26.20 23.70 0.00 0.00% 0 54 0.53 0.97 0.00 -0.02 11/18/2022 12/2/2022 8:59:45 PM
76.00 24.95 25.95 16.00 0.00 0.00% 0 78 0.50 0.97 0.00 -0.02 11/8/2022 12/2/2022 8:59:45 PM
76.25 24.80 25.65 19.00 0.00 0.00% 0 41 0.47 0.96 0.00 -0.02 10/28/2022 12/2/2022 8:59:45 PM
76.50 24.60 25.45 22.70 0.00 0.00% 0 40 0.54 0.96 0.00 -0.02 11/15/2022 12/2/2022 8:59:45 PM
76.75 24.35 25.10 27.25 0.00 0.00% 0 166 0.49 0.96 0.00 -0.02 10/18/2022 12/2/2022 8:59:45 PM
77.00 24.20 24.65 23.45 0.00 0.00% 0 274 0.48 0.96 0.01 -0.02 11/16/2022 12/2/2022 8:59:45 PM
77.25 24.05 24.50 22.30 0.00 0.00% 0 43 0.46 0.96 0.01 -0.02 11/15/2022 12/2/2022 8:59:45 PM
77.50 23.75 24.30 17.00 0.00 0.00% 0 181 0.47 0.96 0.01 -0.02 11/10/2022 12/2/2022 8:59:45 PM
77.75 23.70 23.95 17.35 0.00 0.00% 0 153 0.47 0.96 0.01 -0.02 10/27/2022 12/2/2022 8:59:45 PM
78.00 23.45 23.80 17.40 0.00 0.00% 0 250 0.45 0.96 0.01 -0.02 11/10/2022 12/2/2022 8:59:45 PM
78.25 23.10 23.60 12.95 0.00 0.00% 0 120 0.41 0.95 0.01 -0.03 11/7/2022 12/2/2022 8:59:45 PM
78.50 22.65 23.35 12.75 0.00 0.00% 0 40 0.45 0.95 0.01 -0.03 11/7/2022 12/2/2022 8:59:45 PM
78.75 22.60 23.10 18.30 0.00 0.00% 0 122 0.45 0.95 0.01 -0.03 10/31/2022 12/2/2022 8:59:45 PM
79.00 22.35 22.85 22.74 +9.84 +76.28% 1 101 0.44 0.95 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
79.25 21.85 22.65 25.05 0.00 0.00% 0 40 0.46 0.95 0.01 -0.03 10/18/2022 12/2/2022 8:59:45 PM
79.50 21.90 22.40 21.36 0.00 0.00% 0 62 0.42 0.95 0.01 -0.03 11/16/2022 12/2/2022 8:59:45 PM
79.75 21.65 22.15 9.41 0.00 0.00% 0 100 0.44 0.95 0.01 -0.03 11/3/2022 12/2/2022 8:59:45 PM
80.00 21.45 21.90 21.79 -0.58 -2.60% 4 1,731 0.39 0.94 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
80.50 20.95 21.45 19.20 0.00 0.00% 0 242 0.41 0.94 0.01 -0.03 11/15/2022 12/2/2022 8:59:45 PM
81.00 20.40 21.00 8.30 0.00 0.00% 0 419 0.39 0.94 0.01 -0.03 11/4/2022 12/2/2022 8:59:45 PM
81.50 20.00 20.40 20.03 0.00 0.00% 0 466 0.39 0.93 0.01 -0.03 11/30/2022 12/2/2022 8:59:45 PM
82.00 19.40 19.90 17.35 0.00 0.00% 0 40 0.38 0.93 0.01 -0.03 11/18/2022 12/2/2022 8:59:45 PM
82.50 18.90 19.55 17.56 0.00 0.00% 0 102 0.43 0.93 0.01 -0.03 11/15/2022 12/2/2022 8:59:45 PM
83.00 18.50 19.15 20.23 0.00 0.00% 0 230 0.39 0.92 0.01 -0.03 12/1/2022 12/2/2022 8:59:45 PM
83.50 18.10 18.65 15.51 0.00 0.00% 0 137 0.42 0.92 0.01 -0.03 11/18/2022 12/2/2022 8:59:45 PM
84.00 17.65 18.15 13.45 0.00 0.00% 0 305 0.37 0.91 0.01 -0.03 11/30/2022 12/2/2022 8:59:45 PM
84.50 17.15 17.70 14.63 0.00 0.00% 0 121 0.40 0.91 0.01 -0.03 11/22/2022 12/2/2022 8:59:45 PM
85.00 16.75 17.25 17.66 0.00 0.00% 0 1,269 0.39 0.90 0.01 -0.03 12/1/2022 12/2/2022 8:59:45 PM
85.50 16.30 16.75 15.35 0.00 0.00% 0 627 0.38 0.90 0.01 -0.04 11/17/2022 12/2/2022 8:59:45 PM
86.00 16.00 16.45 16.25 0.00 0.00% 0 395 0.39 0.89 0.01 -0.04 12/1/2022 12/2/2022 8:59:45 PM
87.00 15.10 15.30 14.41 0.00 0.00% 0 365 0.38 0.88 0.01 -0.04 11/30/2022 12/2/2022 8:59:45 PM
87.50 14.55 14.85 11.25 0.00 0.00% 0 2,383 0.38 0.88 0.01 -0.04 11/28/2022 12/2/2022 8:59:45 PM
88.00 14.20 14.45 15.40 0.00 0.00% 0 920 0.37 0.87 0.02 -0.04 12/1/2022 12/2/2022 8:59:45 PM
89.00 13.35 13.65 12.99 +1.17 +9.90% 1 2,539 0.36 0.86 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
90.00 12.50 12.70 12.62 -0.88 -6.52% 9 7,710 0.36 0.84 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
91.00 11.60 11.90 12.58 0.00 0.00% 0 3,245 0.36 0.82 0.02 -0.04 12/1/2022 12/2/2022 8:59:45 PM
92.00 10.85 11.10 10.35 +2.95 +39.87% 3 1,180 0.35 0.80 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
92.50 10.45 10.65 11.40 0.00 0.00% 0 2,830 0.35 0.79 0.02 -0.05 12/1/2022 12/2/2022 8:59:45 PM
93.00 10.05 10.30 9.50 -1.21 -11.30% 1 1,319 0.34 0.78 0.02 -0.05 12/2/2022 12/2/2022 8:59:45 PM
94.00 9.25 9.45 10.20 0.00 0.00% 0 7,189 0.34 0.76 0.03 -0.05 12/1/2022 12/2/2022 8:59:45 PM
95.00 8.50 8.70 8.62 -0.60 -6.51% 98 16,614 0.33 0.73 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
96.00 7.80 8.05 7.90 -1.05 -11.74% 21 3,010 0.33 0.70 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
97.00 7.10 7.30 7.23 -0.82 -10.19% 192 5,823 0.33 0.67 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
97.50 6.75 7.05 6.42 -1.13 -14.97% 7 2,964 0.32 0.66 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
98.00 6.45 6.65 6.40 -0.90 -12.33% 30 2,620 0.32 0.64 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
99.00 5.80 6.00 5.76 -0.86 -13.00% 20 3,764 0.32 0.61 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
100.00 5.25 5.45 5.32 -0.55 -9.37% 272 16,387 0.31 0.57 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
102.50 3.90 4.10 3.93 -0.57 -12.67% 134 7,320 0.30 0.48 0.04 -0.05 12/2/2022 12/2/2022 8:59:45 PM
105.00 2.84 2.96 2.86 -0.49 -14.63% 524 10,928 0.29 0.40 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
107.50 1.96 2.11 2.03 -0.25 -10.97% 166 10,506 0.29 0.32 0.03 -0.04 12/2/2022 12/2/2022 8:59:45 PM
110.00 1.35 1.44 1.38 -0.24 -14.82% 659 14,781 0.28 0.25 0.03 -0.04 12/2/2022 12/2/2022 8:59:45 PM
112.50 0.90 1.00 0.97 -0.12 -11.01% 600 12,897 0.28 0.19 0.02 -0.03 12/2/2022 12/2/2022 8:59:45 PM
115.00 0.60 0.67 0.61 -0.16 -20.78% 217 12,487 0.28 0.14 0.02 -0.03 12/2/2022 12/2/2022 8:59:45 PM
117.50 0.41 0.47 0.43 -0.11 -20.37% 128 5,053 0.29 0.11 0.02 -0.02 12/2/2022 12/2/2022 8:59:45 PM
120.00 0.28 0.34 0.28 -0.08 -22.23% 263 13,156 0.29 0.08 0.01 -0.02 12/2/2022 12/2/2022 8:59:45 PM
122.50 0.20 0.23 0.22 -0.03 -12.00% 81 7,226 0.30 0.06 0.01 -0.01 12/2/2022 12/2/2022 8:59:45 PM
125.00 0.15 0.21 0.16 -0.03 -15.79% 27 12,918 0.31 0.04 0.01 -0.01 12/2/2022 12/2/2022 8:59:45 PM
127.50 0.11 0.13 0.13 -0.02 -13.34% 459 6,082 0.32 0.03 0.01 -0.01 12/2/2022 12/2/2022 8:59:45 PM
130.00 0.09 0.16 0.10 -0.02 -16.67% 11 9,451 0.33 0.02 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
132.50 0.07 0.09 0.09 -0.01 -10.00% 24 3,410 0.34 0.02 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
135.00 0.07 0.08 0.07 -0.01 -12.50% 132 10,179 0.36 0.01 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
137.50 0.05 0.07 0.07 0.00 0.00% 1 6,273 0.36 0.01 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
140.00 0.04 0.06 0.06 -0.01 -14.29% 10 10,376 0.38 0.01 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
142.50 0.04 0.06 0.04 -0.01 -20.00% 5 5,712 0.39 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
145.00 0.03 0.05 0.04 -0.01 -20.00% 5 10,800 0.40 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
147.50 0.03 0.10 0.04 0.00 0.00% 1 10,898 0.41 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
150.00 0.03 0.10 0.04 -0.01 -20.00% 2 26,667 0.42 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
152.50 0.03 0.05 0.03 0.00 0.00% 3 2,911 0.44 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
155.00 0.02 0.04 0.04 +0.01 +33.34% 10 22,778 0.45 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
157.50 0.00 0.08 0.04 0.00 0.00% 0 3,067 0.51 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:45 PM
160.00 0.01 0.04 0.04 0.00 0.00% 0 20,993 0.46 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:45 PM
162.50 0.00 0.07 0.05 0.00 0.00% 0 2,501 0.53 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
165.00 0.00 0.05 0.03 0.00 0.00% 1 6,153 0.53 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
167.50 0.01 0.04 0.02 0.00 0.00% 0 2,691 0.50 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:45 PM
170.00 0.00 0.03 0.04 0.00 0.00% 0 10,886 0.53 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
172.50 0.00 0.06 0.01 0.00 0.00% 0 3,503 0.59 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:45 PM
175.00 0.00 0.05 0.06 0.00 0.00% 0 4,237 0.59 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:45 PM
177.50 0.00 0.08 0.05 0.00 0.00% 0 1,293 0.62 0.00 0.00 0.00 11/14/2022 12/2/2022 8:59:45 PM
180.00 0.00 0.05 0.01 0.00 0.00% 0 2,794 0.61 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:45 PM
185.00 0.00 0.08 0.02 +0.01 +100.00% 2 1,910 0.66 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
190.00 0.00 0.05 0.04 0.00 0.00% 0 5,270 0.66 0.00 0.00 0.00 11/14/2022 12/2/2022 8:59:45 PM
195.00 0.00 0.03 0.04 0.00 0.00% 0 3,854 0.65 0.00 0.00 0.00 11/14/2022 12/2/2022 8:59:45 PM
200.00 0.00 0.03 0.02 0.00 0.00% 0 11,379 0.67 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:45 PM
205.00 0.00 0.07 0.25 0.00 0.00% 0 4,453 0.76 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:45 PM
210.00 0.00 0.08 0.04 0.00 0.00% 0 5,874 0.78 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:45 PM
215.00 0.00 0.08 0.02 0.00 0.00% 0 4,516 0.80 0.00 0.00 0.00 11/1/2022 12/2/2022 8:59:45 PM
220.00 0.00 0.04 0.01 0.00 0.00% 0 7,236 0.78 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:45 PM
225.00 0.00 0.02 0.01 0.00 0.00% 0 14,490 0.75 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:45 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
36.00 0.01 0.02 0.01 -0.01 -50.00% 1 7,956 1.00 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
37.00 0.01 0.02 0.02 0.00 0.00% 0 3,165 0.98 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:45 PM
38.00 0.00 0.02 0.03 0.00 0.00% 0 2,846 0.95 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:45 PM
39.00 0.01 0.02 0.02 0.00 0.00% 0 3,469 0.93 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
40.00 0.01 0.02 0.02 0.00 0.00% 0 4,022 0.90 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
41.00 0.01 0.03 0.03 0.00 0.00% 0 2,002 0.88 0.00 0.00 -0.01 11/22/2022 12/2/2022 8:59:45 PM
42.00 0.01 0.03 0.03 0.00 0.00% 0 2,029 0.86 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
43.00 0.01 0.03 0.03 0.00 0.00% 0 2,692 0.88 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
44.00 0.01 0.03 0.04 0.00 0.00% 0 2,092 0.86 0.00 0.00 -0.01 11/22/2022 12/2/2022 8:59:45 PM
45.00 0.01 0.03 0.04 0.00 0.00% 0 3,652 0.84 0.00 0.00 -0.01 11/23/2022 12/2/2022 8:59:45 PM
46.00 0.02 0.03 0.04 0.00 0.00% 0 1,490 0.82 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
47.00 0.01 0.04 0.03 0.00 0.00% 0 1,335 0.80 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
48.00 0.02 0.04 0.04 0.00 0.00% 0 2,072 0.78 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
49.00 0.02 0.04 0.03 -0.01 -25.00% 1 1,222 0.78 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
50.00 0.02 0.04 0.05 0.00 0.00% 0 5,912 0.76 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
51.00 0.02 0.04 0.05 0.00 0.00% 0 1,328 0.74 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
52.00 0.02 0.05 0.05 0.00 0.00% 0 1,931 0.72 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
53.00 0.03 0.05 0.05 +0.01 +25.00% 1 2,284 0.71 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
54.00 0.03 0.05 0.06 0.00 0.00% 0 3,185 0.71 0.00 0.00 -0.01 11/22/2022 12/2/2022 8:59:45 PM
55.00 0.02 0.06 0.05 0.00 0.00% 0 5,123 0.69 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
56.00 0.04 0.05 0.06 0.00 0.00% 0 1,698 0.67 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
57.00 0.04 0.06 0.05 -0.02 -28.58% 1 1,425 0.65 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
58.00 0.04 0.07 0.08 0.00 0.00% 0 1,004 0.65 0.00 0.00 -0.01 11/22/2022 12/2/2022 8:59:45 PM
59.00 0.05 0.07 0.10 0.00 0.00% 0 1,875 0.63 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
60.00 0.05 0.07 0.06 -0.02 -25.00% 11 3,949 0.61 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
61.00 0.05 0.07 0.08 0.00 0.00% 0 1,172 0.61 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
62.00 0.06 0.07 0.12 0.00 0.00% 0 1,568 0.59 0.00 0.00 -0.01 11/29/2022 12/2/2022 8:59:45 PM
63.00 0.06 0.08 0.12 0.00 0.00% 0 6,380 0.58 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:45 PM
64.00 0.07 0.09 0.10 0.00 0.00% 0 4,552 0.57 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
65.00 0.07 0.09 0.09 0.00 0.00% 23 7,003 0.56 -0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
66.00 0.08 0.10 0.11 +0.02 +22.23% 2 4,608 0.54 -0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
67.00 0.09 0.10 0.11 0.00 0.00% 0 693 0.53 -0.01 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
68.00 0.09 0.11 0.14 +0.01 +7.70% 1 801 0.52 -0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
69.00 0.10 0.12 0.12 -0.01 -7.70% 7 2,064 0.51 -0.01 0.00 -0.01 12/2/2022 12/2/2022 8:59:45 PM
70.00 0.11 0.13 0.14 0.00 0.00% 79 7,027 0.50 -0.01 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
70.50 0.12 0.14 0.13 -0.01 -7.15% 15 3,070 0.50 -0.02 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
71.00 0.13 0.14 0.14 -0.01 -6.67% 72 1,574 0.49 -0.02 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
71.50 0.13 0.15 0.15 -0.01 -6.25% 1 1,174 0.49 -0.02 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
72.00 0.14 0.16 0.17 0.00 0.00% 0 1,757 0.48 -0.02 0.00 -0.02 12/1/2022 12/2/2022 8:59:45 PM
72.50 0.15 0.16 0.19 -0.06 -24.00% 4 518 0.48 -0.02 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
73.00 0.15 0.17 0.17 -0.02 -10.53% 8 2,449 0.47 -0.02 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
73.50 0.16 0.18 0.18 -0.02 -10.00% 2 451 0.47 -0.02 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
74.00 0.17 0.19 0.21 0.00 0.00% 0 399 0.47 -0.03 0.00 -0.02 12/1/2022 12/2/2022 8:59:45 PM
74.50 0.18 0.20 0.20 -0.19 -48.72% 1 782 0.46 -0.03 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
75.00 0.20 0.21 0.21 -0.01 -4.55% 22 7,109 0.46 -0.03 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
75.50 0.20 0.22 0.24 0.00 0.00% 0 385 0.45 -0.03 0.00 -0.02 12/1/2022 12/2/2022 8:59:45 PM
75.75 0.21 0.23 0.46 0.00 0.00% 0 449 0.45 -0.03 0.00 -0.02 11/29/2022 12/2/2022 8:59:45 PM
76.00 0.21 0.23 0.26 -0.01 -3.71% 5 1,767 0.45 -0.03 0.00 -0.02 12/2/2022 12/2/2022 8:59:45 PM
76.25 0.22 0.24 0.27 0.00 0.00% 0 1,479 0.45 -0.04 0.00 -0.02 12/1/2022 12/2/2022 8:59:45 PM
76.50 0.23 0.25 0.53 0.00 0.00% 0 272 0.44 -0.04 0.00 -0.02 11/29/2022 12/2/2022 8:59:45 PM
76.75 0.23 0.25 0.27 0.00 0.00% 0 308 0.44 -0.04 0.00 -0.02 12/1/2022 12/2/2022 8:59:45 PM
77.00 0.24 0.26 0.26 -0.02 -7.15% 13 340 0.44 -0.04 0.01 -0.02 12/2/2022 12/2/2022 8:59:45 PM
77.25 0.25 0.27 0.34 +0.04 +13.34% 2 302 0.44 -0.04 0.01 -0.02 12/2/2022 12/2/2022 8:59:45 PM
77.50 0.25 0.27 0.31 -0.02 -6.07% 8 4,290 0.44 -0.04 0.01 -0.02 12/2/2022 12/2/2022 8:59:45 PM
77.75 0.26 0.28 0.32 0.00 0.00% 0 376 0.43 -0.04 0.01 -0.02 12/1/2022 12/2/2022 8:59:45 PM
78.00 0.27 0.29 0.30 -0.08 -21.06% 19 659 0.43 -0.04 0.01 -0.02 12/2/2022 12/2/2022 8:59:45 PM
78.25 0.28 0.30 0.33 -0.04 -10.82% 1 1,105 0.43 -0.05 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
78.50 0.29 0.31 0.34 0.00 0.00% 1 839 0.43 -0.05 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
78.75 0.30 0.32 0.35 +0.01 +2.95% 13 641 0.43 -0.05 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
79.00 0.30 0.32 0.32 -0.26 -44.83% 8 438 0.42 -0.05 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
79.25 0.31 0.33 0.34 0.00 0.00% 1 421 0.42 -0.05 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
79.50 0.32 0.34 0.40 0.00 0.00% 0 531 0.42 -0.05 0.01 -0.03 12/1/2022 12/2/2022 8:59:45 PM
79.75 0.33 0.35 0.50 +0.11 +28.21% 4 1,285 0.42 -0.05 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
80.00 0.34 0.36 0.39 +0.01 +2.64% 25 13,766 0.42 -0.06 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
80.50 0.35 0.38 0.39 -0.06 -13.34% 2 665 0.41 -0.06 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
81.00 0.39 0.41 0.44 0.00 0.00% 0 824 0.41 -0.06 0.01 -0.03 12/1/2022 12/2/2022 8:59:45 PM
81.50 0.41 0.43 0.69 0.00 0.00% 0 1,142 0.41 -0.07 0.01 -0.03 11/30/2022 12/2/2022 8:59:45 PM
82.00 0.43 0.46 0.48 0.00 0.00% 42 2,652 0.40 -0.07 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
82.50 0.45 0.49 0.61 +0.09 +17.31% 2 5,508 0.40 -0.07 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
83.00 0.47 0.52 0.52 -0.03 -5.46% 23 2,782 0.40 -0.08 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
83.50 0.51 0.55 0.66 -0.06 -8.34% 1 1,180 0.39 -0.08 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
84.00 0.56 0.58 0.64 +0.02 +3.23% 56 1,093 0.39 -0.09 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
84.50 0.60 0.62 0.67 +0.01 +1.52% 19 731 0.39 -0.09 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
85.00 0.64 0.66 0.65 -0.04 -5.80% 193 7,507 0.38 -0.10 0.01 -0.03 12/2/2022 12/2/2022 8:59:45 PM
85.50 0.68 0.70 0.80 +0.08 +11.12% 13 2,055 0.38 -0.10 0.01 -0.04 12/2/2022 12/2/2022 8:59:45 PM
86.00 0.72 0.74 0.89 +0.13 +17.11% 42 1,386 0.38 -0.11 0.01 -0.04 12/2/2022 12/2/2022 8:59:45 PM
87.00 0.82 0.84 0.86 -0.03 -3.38% 147 3,273 0.37 -0.12 0.01 -0.04 12/2/2022 12/2/2022 8:59:45 PM
87.50 0.87 0.89 1.01 +0.10 +10.99% 83 6,879 0.37 -0.12 0.01 -0.04 12/2/2022 12/2/2022 8:59:45 PM
88.00 0.93 0.95 1.06 +0.06 +6.00% 59 1,977 0.37 -0.13 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
89.00 1.05 1.07 1.10 -0.03 -2.66% 50 18,108 0.36 -0.14 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
90.00 1.19 1.21 1.25 -0.02 -1.58% 205 22,857 0.36 -0.16 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
91.00 1.32 1.38 1.50 +0.07 +4.90% 56 4,424 0.35 -0.18 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
92.00 1.49 1.56 1.53 -0.07 -4.38% 176 23,075 0.34 -0.20 0.02 -0.04 12/2/2022 12/2/2022 8:59:45 PM
92.50 1.59 1.65 1.75 +0.06 +3.55% 179 1,874 0.34 -0.21 0.02 -0.05 12/2/2022 12/2/2022 8:59:45 PM
93.00 1.68 1.75 1.93 +0.23 +13.53% 187 4,839 0.34 -0.22 0.02 -0.05 12/2/2022 12/2/2022 8:59:45 PM
94.00 1.90 1.97 2.14 +0.12 +5.95% 271 10,090 0.33 -0.24 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
95.00 2.14 2.22 2.26 +0.02 +0.90% 302 22,693 0.33 -0.27 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
96.00 2.42 2.49 2.57 +0.11 +4.48% 108 6,456 0.33 -0.30 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
97.00 2.72 2.79 2.76 +0.03 +1.10% 68 6,568 0.32 -0.33 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
97.50 2.88 3.05 3.30 +0.34 +11.49% 193 5,659 0.32 -0.34 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
98.00 3.05 3.15 3.20 +0.15 +4.92% 33 5,052 0.32 -0.36 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
99.00 3.40 3.50 3.60 +0.20 +5.89% 82 8,142 0.31 -0.39 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
100.00 3.75 3.90 3.86 -0.04 -1.03% 407 20,777 0.31 -0.43 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
102.50 4.85 5.10 5.14 +0.14 +2.80% 34 4,889 0.30 -0.52 0.04 -0.05 12/2/2022 12/2/2022 8:59:45 PM
105.00 6.40 6.55 6.39 +0.14 +2.24% 76 49,734 0.29 -0.60 0.03 -0.05 12/2/2022 12/2/2022 8:59:45 PM
107.50 7.85 8.20 8.50 +0.77 +9.97% 41 29,070 0.28 -0.68 0.03 -0.04 12/2/2022 12/2/2022 8:59:45 PM
110.00 9.80 10.20 9.93 +0.18 +1.85% 158 7,240 0.28 -0.75 0.03 -0.04 12/2/2022 12/2/2022 8:59:45 PM
112.50 11.95 12.25 11.53 0.00 0.00% 0 3,349 0.28 -0.81 0.02 -0.03 12/1/2022 12/2/2022 8:59:45 PM
115.00 13.90 14.65 12.95 0.00 0.00% 0 6,569 0.27 -0.86 0.02 -0.03 12/1/2022 12/2/2022 8:59:45 PM
117.50 16.00 17.05 15.91 0.00 0.00% 0 2,114 0.40 -0.89 0.02 -0.02 12/1/2022 12/2/2022 8:59:45 PM
120.00 18.70 19.50 19.65 0.00 0.00% 0 1,162 0.41 -0.92 0.01 -0.02 11/30/2022 12/2/2022 8:59:45 PM
122.50 21.00 22.05 21.30 0.00 0.00% 0 2,425 0.46 -0.94 0.01 -0.01 12/1/2022 12/2/2022 8:59:45 PM
125.00 23.50 25.00 25.00 0.00 0.00% 0 227 0.53 -0.96 0.01 -0.01 11/30/2022 12/2/2022 8:59:45 PM
127.50 25.85 27.30 25.90 0.00 0.00% 0 1,003 0.52 -0.97 0.01 -0.01 12/1/2022 12/2/2022 8:59:45 PM
130.00 28.70 29.85 28.50 0.00 0.00% 0 280 0.56 -0.98 0.00 -0.01 12/1/2022 12/2/2022 8:59:45 PM
132.50 31.15 32.30 32.15 0.00 0.00% 0 480 0.58 -0.98 0.00 -0.01 11/30/2022 12/2/2022 8:59:45 PM
135.00 33.90 34.60 34.40 +1.20 +3.62% 4,212 1,585 0.53 -0.99 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
137.50 36.25 37.30 40.10 0.00 0.00% 0 140 0.67 -0.99 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
140.00 38.50 40.20 42.40 0.00 0.00% 0 221 0.75 -0.99 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
142.50 41.20 42.50 44.75 0.00 0.00% 0 260 0.73 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
145.00 43.25 45.15 46.95 0.00 0.00% 0 225 0.78 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
147.50 45.80 47.60 47.34 0.00 0.00% 0 60 0.80 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
150.00 48.35 50.10 49.85 0.00 0.00% 0 120 0.85 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
152.50 51.10 52.50 52.20 0.00 0.00% 0 80 0.85 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:45 PM
155.00 53.40 55.20 42.40 0.00 0.00% 0 0 0.91 -1.00 0.00 0.00 8/31/2022 12/2/2022 8:59:45 PM
157.50 56.00 57.85 % 0 0 0.93 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
160.00 58.65 60.25 70.60 0.00 0.00% 0 0 0.93 -1.00 0.00 0.00 11/8/2022 12/2/2022 8:59:45 PM
162.50 61.10 62.45 53.00 0.00 0.00% 0 0 0.90 -1.00 0.00 0.00 9/1/2022 12/2/2022 8:59:45 PM
165.00 64.05 65.05 76.20 0.00 0.00% 0 0 0.98 -1.00 0.00 0.00 11/8/2022 12/2/2022 8:59:45 PM
167.50 65.90 67.90 78.65 0.00 0.00% 0 0 1.02 -1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:45 PM
170.00 68.50 70.25 49.26 0.00 0.00% 0 0 1.03 -1.00 0.00 0.00 8/17/2022 12/2/2022 8:59:45 PM
172.50 71.25 72.55 % 0 0 1.01 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
175.00 72.70 76.50 61.53 0.00 0.00% 0 0 1.09 -1.00 0.00 0.00 7/28/2022 12/2/2022 8:59:45 PM
177.50 75.20 79.00 % 0 0 1.11 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
180.00 77.75 81.45 77.75 0.00 0.00% 0 21 1.13 -1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:45 PM
185.00 82.75 86.45 66.52 0.00 0.00% 0 0 1.15 -1.00 0.00 0.00 8/3/2022 12/2/2022 8:59:45 PM
190.00 87.70 91.50 104.87 0.00 0.00% 0 0 1.19 -1.00 0.00 0.00 11/4/2022 12/2/2022 8:59:45 PM
195.00 92.70 96.50 % 0 0 1.34 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
200.00 97.70 101.50 % 0 0 1.37 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
205.00 102.75 106.45 % 0 0 1.29 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
210.00 107.70 111.50 % 0 0 1.45 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
215.00 112.70 116.50 % 0 0 1.47 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
220.00 117.70 121.50 104.64 0.00 0.00% 0 0 1.51 -1.00 0.00 0.00 8/1/2022 12/2/2022 8:59:45 PM
225.00 122.70 126.50 126.15 0.00 0.00% 0 0 1.54 -1.00 0.00 0.00 11/23/2022 12/2/2022 8:59:45 PM