GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG200228C009500002020-02-21 9:49AM EST950.00549.70429.10446.500.00--2275.90%
GOOG200228C009700002020-02-25 3:33PM EST970.00416.20409.10426.600.00-10264.17%
GOOG200228C010900002020-02-06 9:55AM EST1,090.00376.95289.40306.800.00-11194.06%
GOOG200228C011000002020-02-20 11:44AM EST1,100.00416.00279.40296.800.00-33188.32%
GOOG200228C011200002020-01-14 3:50PM EST1,120.00314.80395.50405.500.00--0543.30%
GOOG200228C011700002020-02-25 9:30AM EST1,170.00266.00210.10227.200.00-1076.66%
GOOG200228C011900002020-02-25 3:01PM EST1,190.00217.80193.50206.500.00-1094.26%
GOOG200228C012000002020-02-25 3:01PM EST1,200.00208.80182.00196.80-16.40-7.28%72182.69%
GOOG200228C012100002020-02-25 3:00PM EST1,210.00196.60174.40187.000.00-1092.14%
GOOG200228C012150002020-02-25 6:56PM EST1,215.00192.00--+192.00---0.00%
GOOG200228C012200002020-02-25 3:00PM EST1,220.00186.70164.70177.20-18.31-8.93%11989.59%
GOOG200228C012300002020-02-25 3:01PM EST1,230.00178.60154.60167.20-26.75-13.03%1084.66%
GOOG200228C012350002020-02-25 3:00PM EST1,235.00172.00149.70161.200.00-1-78.96%
GOOG200228C012400002020-02-25 3:01PM EST1,240.00167.50145.20157.500.00-1083.17%
GOOG200228C012450002020-02-25 2:54PM EST1,245.00160.60140.00152.600.00-1-80.51%
GOOG200228C012500002020-02-25 6:56PM EST1,250.00157.00--+157.00---0.00%
GOOG200228C012600002020-02-25 6:56PM EST1,260.00147.60--+147.60---0.00%
GOOG200228C012650002020-02-25 3:00PM EST1,265.00141.80121.20133.200.00-1-76.15%
GOOG200228C012750002020-02-25 3:01PM EST1,275.00134.20111.20123.600.00-1-72.22%
GOOG200228C012800002020-02-25 3:00PM EST1,280.00127.80106.10118.90-75.31-37.08%1170.22%
GOOG200228C012900002020-02-25 3:21PM EST1,290.00106.4098.80106.70-120.80-53.17%3166.31%
GOOG200228C012950002020-02-25 6:56PM EST1,295.00113.60--+113.60---0.00%
GOOG200228C013000002020-02-25 2:49PM EST1,300.00105.0090.9097.20-25.58-19.59%14666.32%
GOOG200228C013050002020-02-25 2:51PM EST1,305.00101.5086.2092.000.00-1063.81%
GOOG200228C013100002020-02-25 2:50PM EST1,310.0096.2081.6087.80-70.50-42.29%1163.18%
GOOG200228C013150002020-02-25 2:50PM EST1,315.0091.0077.0083.200.00-1061.72%
GOOG200228C013200002020-02-25 2:49PM EST1,320.0086.0072.5077.90-109.78-56.07%11459.19%
GOOG200228C013250002020-02-25 3:01PM EST1,325.0085.4068.1073.20-94.60-52.56%1957.70%
GOOG200228C013300002020-02-25 3:40PM EST1,330.0065.5063.8068.90-36.00-35.47%2156.79%
GOOG200228C013350002020-02-25 3:16PM EST1,335.0070.2057.8065.20-83.80-54.42%3254.18%
GOOG200228C013400002020-02-25 2:49PM EST1,340.0067.9053.6061.00-115.10-62.90%1453.25%
GOOG200228C013500002020-02-25 3:57PM EST1,350.0049.0044.9052.70-33.00-40.24%181750.52%
GOOG200228C013550002020-02-24 12:57PM EST1,355.0051.9040.8048.70-16.10-23.68%1758.37%
GOOG200228C013600002020-02-25 3:54PM EST1,360.0040.8038.5044.50-99.96-71.01%41056.35%
GOOG200228C013650002020-02-25 3:16PM EST1,365.0044.6035.0041.00-95.05-68.06%5255.66%
GOOG200228C013700002020-02-25 3:39PM EST1,370.0031.8031.0037.00-24.00-43.01%11853.67%
GOOG200228C013750002020-02-25 3:42PM EST1,375.0031.0028.0034.00-96.49-75.68%10353.51%
GOOG200228C013775002020-02-25 2:45PM EST1,377.5038.7026.4032.40-12.40-24.27%7253.12%
GOOG200228C013800002020-02-25 3:34PM EST1,380.0027.8024.5030.50-23.00-45.28%296152.05%
GOOG200228C013825002020-02-25 3:39PM EST1,382.5024.4023.0029.00-27.60-53.08%12351.72%
GOOG200228C013850002020-02-25 3:41PM EST1,385.0025.0021.5027.50-26.50-51.46%21551.32%
GOOG200228C013875002020-02-25 3:58PM EST1,387.5023.0020.1026.00-26.40-53.44%21250.84%
GOOG200228C013900002020-02-25 3:57PM EST1,390.0021.5319.5024.50-23.20-51.87%24850.29%
GOOG200228C013925002020-02-25 3:57PM EST1,392.5020.1818.0023.00-24.02-54.34%32249.66%
GOOG200228C013950002020-02-25 3:54PM EST1,395.0019.5016.5021.50-18.60-48.82%65848.95%
GOOG200228C013975002020-02-25 3:38PM EST1,397.5016.5715.0018.70-19.73-54.35%24745.54%
GOOG200228C014000002020-02-25 3:59PM EST1,400.0017.5014.0018.10-17.00-49.28%2206346.45%
GOOG200228C014025002020-02-25 3:55PM EST1,402.5014.8612.5016.90-56.09-79.06%45446.07%
GOOG200228C014050002020-02-25 3:29PM EST1,405.0014.7012.8015.90-16.70-53.18%543846.01%
GOOG200228C014075002020-02-25 3:35PM EST1,407.5012.5810.6014.70-16.82-57.21%231245.45%
GOOG200228C014100002020-02-25 3:51PM EST1,410.0012.809.6013.00-14.61-53.30%1721643.72%
GOOG200228C014125002020-02-25 3:39PM EST1,412.5012.158.6013.30-14.55-54.49%26546.17%
GOOG200228C014150002020-02-25 3:41PM EST1,415.0010.507.6011.80-14.39-57.81%652944.67%
GOOG200228C014175002020-02-25 3:28PM EST1,417.5011.507.1011.00-11.90-50.85%302444.58%
GOOG200228C014200002020-02-25 3:53PM EST1,420.008.506.109.40-14.40-62.88%3926242.55%
GOOG200228C014225002020-02-25 2:57PM EST1,422.509.705.108.70-10.30-51.50%1093642.47%
GOOG200228C014250002020-02-25 3:51PM EST1,425.007.504.108.20-11.90-61.34%2383942.79%
GOOG200228C014275002020-02-25 2:35PM EST1,427.507.603.607.00-10.96-59.05%1635941.24%
GOOG200228C014300002020-02-25 3:57PM EST1,430.006.503.706.90-11.13-63.13%4237842.41%
GOOG200228C014325002020-02-25 3:49PM EST1,432.505.542.556.50-12.64-69.53%1384242.74%
GOOG200228C014350002020-02-25 3:53PM EST1,435.004.972.505.30-9.83-66.42%38417240.73%
GOOG200228C014375002020-02-25 3:59PM EST1,437.504.751.555.40-9.35-66.31%432842.33%
GOOG200228C014400002020-02-25 3:58PM EST1,440.004.201.054.60-8.30-66.40%33312541.19%
GOOG200228C014425002020-02-25 3:31PM EST1,442.504.001.253.80-9.20-69.70%642639.80%
GOOG200228C014450002020-02-25 3:54PM EST1,445.003.220.103.50-7.97-71.22%624839.94%
GOOG200228C014475002020-02-25 3:56PM EST1,447.503.000.653.10-8.50-73.91%568839.61%
GOOG200228C014500002020-02-25 3:59PM EST1,450.002.540.102.90-6.53-72.00%50417239.96%
GOOG200228C014525002020-02-25 3:59PM EST1,452.502.300.052.70-5.84-71.74%551740.25%
GOOG200228C014550002020-02-25 3:57PM EST1,455.002.000.152.55-5.70-74.03%1955040.70%
GOOG200228C014575002020-02-25 3:00PM EST1,457.503.220.053.10-4.75-59.60%391844.10%
GOOG200228C014600002020-02-25 3:47PM EST1,460.001.800.102.00-5.03-73.65%42810640.23%
GOOG200228C014625002020-02-25 2:02PM EST1,462.501.700.052.70-4.20-71.19%382144.57%
GOOG200228C014650002020-02-25 3:23PM EST1,465.001.700.051.75-3.70-68.52%375140.92%
GOOG200228C014675002020-02-25 3:33PM EST1,467.501.300.052.35-3.70-74.00%294145.03%
GOOG200228C014700002020-02-25 3:41PM EST1,470.001.600.502.55-2.68-62.62%28711247.02%
GOOG200228C014725002020-02-25 2:49PM EST1,472.501.500.051.95-2.38-61.34%607844.97%
GOOG200228C014750002020-02-25 3:42PM EST1,475.001.130.503.00-3.07-73.10%36411651.17%
GOOG200228C014775002020-02-25 12:47PM EST1,477.501.440.001.55-2.06-58.86%446444.56%
GOOG200228C014800002020-02-25 3:36PM EST1,480.000.850.001.35-2.45-74.24%33324144.17%
GOOG200228C014825002020-02-25 3:49PM EST1,482.500.750.001.35-2.15-74.14%174145.07%
GOOG200228C014850002020-02-25 3:55PM EST1,485.001.010.001.30-1.49-59.60%254245.63%
GOOG200228C014875002020-02-25 3:56PM EST1,487.500.470.001.10-2.03-81.20%65845.00%
GOOG200228C014900002020-02-25 3:57PM EST1,490.000.600.000.85-1.55-72.09%4712343.68%
GOOG200228C014925002020-02-25 1:08PM EST1,492.500.360.001.10-1.84-83.64%794246.73%
GOOG200228C014950002020-02-25 3:33PM EST1,495.000.950.001.05-0.90-48.65%97347.17%
GOOG200228C014975002020-02-25 3:33PM EST1,497.501.050.001.05-0.65-38.24%65248.02%
GOOG200228C015000002020-02-25 3:39PM EST1,500.000.350.200.50-1.25-78.12%13923342.99%
GOOG200228C015025002020-02-25 3:35PM EST1,502.500.350.101.00-1.10-75.86%185149.27%
GOOG200228C015050002020-02-25 3:59PM EST1,505.000.950.100.95-0.47-33.10%98849.63%
GOOG200228C015075002020-02-25 10:58AM EST1,507.500.250.050.50-0.98-79.67%366045.29%
GOOG200228C015100002020-02-25 3:18PM EST1,510.000.500.000.95-0.66-56.90%2242451.29%
GOOG200228C015125002020-02-25 3:57PM EST1,512.500.300.001.10-0.91-75.21%38353.53%
GOOG200228C015150002020-02-25 3:41PM EST1,515.000.400.000.45-0.60-60.00%128646.83%
GOOG200228C015175002020-02-25 10:47AM EST1,517.500.300.001.00-0.67-69.07%78754.25%
GOOG200228C015200002020-02-25 3:49PM EST1,520.000.250.250.85-0.55-68.75%15561753.50%
GOOG200228C015225002020-02-24 2:45PM EST1,522.500.500.000.95-0.32-39.02%17355.36%
GOOG200228C015250002020-02-25 11:55AM EST1,525.000.030.150.50-0.72-96.00%1419950.56%
GOOG200228C015275002020-02-24 11:03AM EST1,527.500.680.000.700.00-711454.10%
GOOG200228C015300002020-02-25 3:57PM EST1,530.000.160.100.25-0.59-78.67%1631,01447.22%
GOOG200228C015325002020-02-25 10:37AM EST1,532.500.250.000.50-0.48-65.75%2215752.78%
GOOG200228C015350002020-02-25 10:10AM EST1,535.000.100.000.30-0.65-86.67%27949.76%
GOOG200228C015375002020-02-24 1:31PM EST1,537.500.500.000.250.00-41649.22%
GOOG200228C015400002020-02-24 3:51PM EST1,540.000.500.050.900.00-4614654.54%
GOOG200228C015425002020-02-24 10:44AM EST1,542.500.670.000.900.00-72254.83%
GOOG200228C015450002020-02-24 3:49PM EST1,545.000.550.000.900.00-59655.57%
GOOG200228C015475002020-02-25 2:54PM EST1,547.500.150.100.30-0.50-76.92%92750.49%
GOOG200228C015500002020-02-25 2:50PM EST1,550.000.100.100.15-0.44-81.48%1118049.41%
GOOG200228C015525002020-02-24 9:30AM EST1,552.500.470.100.800.00-12657.69%
GOOG200228C015550002020-02-25 12:20PM EST1,555.000.150.100.30-0.15-50.00%39952.44%
GOOG200228C015600002020-02-25 2:00PM EST1,560.000.200.000.35-0.15-42.86%2512652.88%
GOOG200228C015650002020-02-25 2:30PM EST1,565.000.100.000.80-0.30-75.00%22760.18%
GOOG200228C015700002020-02-25 12:50PM EST1,570.000.350.001.30+0.01+2.94%710166.02%
GOOG200228C015750002020-02-24 1:21PM EST1,575.000.320.050.450.00-102259.18%
GOOG200228C015800002020-02-24 12:25PM EST1,580.000.150.000.20-0.16-51.61%216454.39%
GOOG200228C015850002020-02-25 2:55PM EST1,585.000.100.000.50-0.53-84.13%32361.72%
GOOG200228C015900002020-02-25 10:03AM EST1,590.000.480.000.15-0.07-12.73%59555.08%
GOOG200228C015950002020-02-25 10:03AM EST1,595.000.450.001.00+0.10+28.57%5970.36%
GOOG200228C016000002020-02-25 1:18PM EST1,600.000.050.000.05-0.05-50.00%564751.95%
GOOG200228C016050002020-02-19 3:58PM EST1,605.000.850.001.000.00--473.07%
GOOG200228C016100002020-02-24 12:28PM EST1,610.000.200.001.000.00-24474.41%
GOOG200228C016150002020-02-24 12:07PM EST1,615.000.140.001.000.00-304075.73%
GOOG200228C016200002020-02-19 2:41PM EST1,620.000.650.000.600.00-36972.07%
GOOG200228C016300002020-02-18 9:36AM EST1,630.000.950.000.200.00-15965.92%
GOOG200228C016350002020-02-18 9:35AM EST1,635.000.600.000.900.00--179.83%
GOOG200228C016400002020-02-24 10:01AM EST1,640.000.070.000.050.00-11459.77%
GOOG200228C016500002020-02-14 9:30AM EST1,650.000.550.000.800.00-43382.37%
GOOG200228C016600002020-02-19 11:36AM EST1,660.000.300.000.350.00-97076.95%
GOOG200228C016700002020-02-20 11:36AM EST1,670.000.400.000.950.00-11489.26%
GOOG200228C016800002020-02-11 10:56AM EST1,680.001.290.000.500.00-12284.77%
GOOG200228C016900002020-02-11 1:47PM EST1,690.000.760.000.950.00-2594.14%
GOOG200228C017000002020-02-25 12:04PM EST1,700.000.050.000.05-0.20-80.00%33071.48%
GOOG200228C017100002020-02-07 2:06PM EST1,710.000.450.000.950.00-1198.97%
GOOG200228C017200002020-02-10 12:33PM EST1,720.000.500.000.500.00-2493.85%
GOOG200228C017300002020-01-22 3:14PM EST1,730.001.250.002.100.00--0115.53%
GOOG200228C017400002020-02-10 3:59PM EST1,740.000.500.000.500.00-103198.24%
GOOG200228C017500002020-02-11 10:55AM EST1,750.000.400.000.150.00-1588.87%
GOOG200228C017600002020-02-21 9:39AM EST1,760.000.200.000.900.00-610109.91%
GOOG200228C017700002020-02-03 1:27PM EST1,770.001.200.000.900.00--2112.16%
GOOG200228C017800002020-02-24 9:38AM EST1,780.000.050.000.050.00-2513886.33%
GOOG200228C018000002020-02-19 1:33PM EST1,800.000.050.000.850.00-323118.07%
GOOG200228C018100002020-02-04 2:23PM EST1,810.000.250.000.900.00--5121.05%
GOOG200228C018200002020-02-03 1:17PM EST1,820.000.550.000.350.00--6110.94%
GOOG200228C018300002020-02-03 2:50PM EST1,830.000.950.000.900.00--1125.39%
GOOG200228C018400002020-02-07 3:32PM EST1,840.000.200.000.500.00-14119.34%
GOOG200228C018600002020-02-03 2:29PM EST1,860.000.450.000.900.00-11131.74%
GOOG200228C018700002020-01-27 12:05AM EST1,870.000.40-0.850.00--1144.82%
GOOG200228C018900002020-02-05 1:14PM EST1,890.000.350.000.850.00-12137.01%
GOOG200228C019000002020-02-10 12:05AM EST1,900.000.40-0.800.00--1150.20%
GOOG200228C019400002020-02-03 3:20PM EST1,940.000.400.000.700.00-6681143.85%
GOOG200228C021000002020-02-24 10:16AM EST2,100.000.050.000.050.00--21137.50%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG200228P009500002020-02-25 12:04PM EST950.000.050.000.100.00-200138.28%
GOOG200228P010000002020-02-25 11:50AM EST1,000.000.050.002.900.00-100177.61%
GOOG200228P010300002020-02-04 9:38AM EST1,030.000.010.005.000.00--1179.05%
GOOG200228P010900002020-01-10 10:37AM EST1,090.000.610.000.650.00-44110.74%
GOOG200228P011000002020-02-25 2:48PM EST1,100.000.200.001.05+0.10+100.00%240113.72%
GOOG200228P011200002020-02-25 3:04PM EST1,120.000.250.001.10+0.10+66.67%450106.59%
GOOG200228P011400002020-02-25 3:13PM EST1,140.000.350.004.500.00-90123.87%
GOOG200228P011500002020-01-27 2:05PM EST1,150.001.850.001.300.00--197.27%
GOOG200228P011700002020-02-24 2:15PM EST1,170.000.150.001.400.00--26890.48%
GOOG200228P011800002020-02-24 12:01PM EST1,180.000.450.001.500.00-6787.48%
GOOG200228P011900002020-02-24 1:35PM EST1,190.000.400.001.600.00-20020684.40%
GOOG200228P012000002020-02-25 3:57PM EST1,200.001.200.301.70+1.15+2,300.00%536783.40%
GOOG200228P012100002020-02-25 3:09PM EST1,210.001.160.001.85+0.46+65.71%20778.37%
GOOG200228P012200002020-02-24 1:40PM EST1,220.001.000.002.000.00-4575.37%
GOOG200228P012250002020-02-25 3:43PM EST1,225.001.500.254.800.00-1-87.50%
GOOG200228P012300002020-02-24 1:31PM EST1,230.000.990.752.200.00-282876.49%
GOOG200228P012400002020-02-25 3:28PM EST1,240.001.600.852.45+0.60+60.00%112273.85%
GOOG200228P012450002020-02-25 3:54PM EST1,245.001.601.352.55-0.55-25.58%22-74.17%
GOOG200228P012500002020-02-25 3:41PM EST1,250.002.200.052.65+1.15+109.52%42766.89%
GOOG200228P012550002020-02-25 3:53PM EST1,255.002.100.054.90+0.05+2.44%4-73.46%
GOOG200228P012600002020-02-25 3:53PM EST1,260.002.200.052.95+1.21+122.22%291164.01%
GOOG200228P012650002020-02-25 3:48PM EST1,265.002.100.603.10-0.10-4.55%23-64.62%
GOOG200228P012700002020-02-25 3:41PM EST1,270.002.900.203.30+1.97+211.83%86461.69%
GOOG200228P012750002020-02-25 3:54PM EST1,275.002.700.053.50-0.30-10.00%5-59.70%
GOOG200228P012800002020-02-25 3:57PM EST1,280.003.301.003.70+1.84+126.03%165761.26%
GOOG200228P012850002020-02-25 3:50PM EST1,285.002.750.554.000.00-3-58.51%
GOOG200228P012900002020-02-25 3:58PM EST1,290.003.710.554.20+2.99+415.28%434256.81%
GOOG200228P012950002020-02-25 3:39PM EST1,295.004.551.556.40+2.65+139.47%6362.35%
GOOG200228P013000002020-02-25 3:57PM EST1,300.004.001.054.90+2.25+128.57%877055.26%
GOOG200228P013050002020-02-25 3:33PM EST1,305.005.121.554.80+3.37+192.57%45453.78%
GOOG200228P013100002020-02-25 3:38PM EST1,310.005.701.555.20+3.60+171.43%424852.21%
GOOG200228P013150002020-02-25 2:03PM EST1,315.005.302.306.00+2.95+125.53%49552.86%
GOOG200228P013200002020-02-25 3:45PM EST1,320.005.402.556.20+3.19+144.34%7712551.09%
GOOG200228P013250002020-02-25 2:45PM EST1,325.006.403.607.10+4.20+190.91%243551.81%
GOOG200228P013300002020-02-25 3:32PM EST1,330.006.403.607.30+3.78+144.27%8519855.05%
GOOG200228P013350002020-02-25 3:46PM EST1,335.006.704.608.50+4.05+152.83%542055.43%
GOOG200228P013400002020-02-25 3:58PM EST1,340.008.895.108.80+5.69+177.81%648853.11%
GOOG200228P013450002020-02-25 3:44PM EST1,345.009.006.109.70+5.80+181.25%225652.23%
GOOG200228P013500002020-02-25 3:49PM EST1,350.0010.508.1012.90+6.50+162.50%20113950.89%
GOOG200228P013550002020-02-25 2:43PM EST1,355.009.709.1013.90+5.40+125.58%562455.32%
GOOG200228P013600002020-02-25 3:55PM EST1,360.0012.8010.1014.90+7.95+163.92%698253.83%
GOOG200228P013650002020-02-25 1:17PM EST1,365.0010.3011.5016.50+5.12+98.84%165653.42%
GOOG200228P013700002020-02-25 3:53PM EST1,370.0014.1013.0018.00+8.10+135.00%32212652.52%
GOOG200228P013725002020-02-25 3:53PM EST1,372.5014.9013.5018.50+9.90+198.00%235451.46%
GOOG200228P013750002020-02-25 3:52PM EST1,375.0017.6414.5019.50+11.64+194.00%4911051.36%
GOOG200228P013775002020-02-25 3:52PM EST1,377.5018.0015.5020.50+11.13+162.01%365251.19%
GOOG200228P013800002020-02-25 3:52PM EST1,380.0019.2016.5021.50+11.90+163.01%8810950.95%
GOOG200228P013825002020-02-25 3:52PM EST1,382.5020.0017.5022.50+13.30+198.51%291450.62%
GOOG200228P013850002020-02-25 3:56PM EST1,385.0021.9018.0023.00+13.80+170.37%382649.23%
GOOG200228P013875002020-02-25 3:45PM EST1,387.5021.5619.5024.50+12.96+150.70%836849.75%
GOOG200228P013900002020-02-25 3:48PM EST1,390.0020.7020.1025.60+11.01+113.62%17517049.40%
GOOG200228P013925002020-02-25 3:02PM EST1,392.5015.6021.0027.00+5.90+60.82%647449.56%
GOOG200228P013950002020-02-25 3:56PM EST1,395.0026.0022.0028.00+15.70+152.43%1064848.85%
GOOG200228P013975002020-02-25 3:28PM EST1,397.5025.3023.5029.50+14.30+130.00%332949.05%
GOOG200228P014000002020-02-25 3:55PM EST1,400.0027.6024.6030.50+15.35+125.31%40324448.17%
GOOG200228P014025002020-02-25 3:53PM EST1,402.5026.8026.0032.00+14.40+116.13%781048.22%
GOOG200228P014050002020-02-25 3:49PM EST1,405.0028.1027.5033.50+14.77+110.80%1984348.18%
GOOG200228P014075002020-02-25 3:41PM EST1,407.5029.2029.2035.00+16.70+133.60%964648.06%
GOOG200228P014100002020-02-25 3:56PM EST1,410.0034.4030.7036.50+19.80+135.62%14910947.86%
GOOG200228P014125002020-02-25 3:47PM EST1,412.5031.9032.0038.00+18.60+139.85%461047.57%
GOOG200228P014150002020-02-25 3:52PM EST1,415.0036.6033.5039.50+19.80+117.86%17016047.18%
GOOG200228P014175002020-02-25 3:44PM EST1,417.5038.9035.6041.00+23.47+152.11%742046.70%
GOOG200228P014200002020-02-25 3:56PM EST1,420.0041.6037.0043.00+22.60+118.95%19320047.26%
GOOG200228P014225002020-02-25 3:20PM EST1,422.5038.5038.5044.50+18.47+92.21%413846.59%
GOOG200228P014250002020-02-25 3:28PM EST1,425.0040.2040.1046.10+18.67+86.72%8917946.06%
GOOG200228P014275002020-02-25 3:21PM EST1,427.5042.0042.0049.60+19.90+90.05%1054549.99%
GOOG200228P014300002020-02-25 2:56PM EST1,430.0035.5643.9051.60+11.65+48.72%9121750.33%
GOOG200228P014325002020-02-25 3:49PM EST1,432.5047.6046.0053.30+26.00+120.37%455749.87%
GOOG200228P014350002020-02-25 3:16PM EST1,435.0043.8047.8053.60+18.02+69.90%328045.62%
GOOG200228P014375002020-02-25 2:00PM EST1,437.5038.8050.0055.70+6.50+20.12%295845.91%
GOOG200228P014400002020-02-25 2:36PM EST1,440.0041.5052.0058.70+12.28+42.03%4110448.65%
GOOG200228P014425002020-02-25 12:49PM EST1,442.5046.6054.3060.80+19.60+72.59%176348.88%
GOOG200228P014450002020-02-25 2:50PM EST1,445.0048.2056.2062.90+19.20+66.21%176149.05%
GOOG200228P014475002020-02-25 2:50PM EST1,447.5050.2058.4064.90+19.20+61.94%1715748.85%
GOOG200228P014500002020-02-25 2:55PM EST1,450.0050.0060.2066.80+18.11+56.79%3440748.24%
GOOG200228P014525002020-02-25 1:27PM EST1,452.5054.1062.8069.20+9.60+21.57%233049.15%
GOOG200228P014550002020-02-25 2:50PM EST1,455.0056.0064.9073.20+21.20+60.92%83455.08%
GOOG200228P014575002020-02-25 3:00PM EST1,457.5055.4067.2075.50+12.90+30.35%112855.73%
GOOG200228P014600002020-02-25 2:57PM EST1,460.0059.0669.5076.10+14.11+31.39%4420350.70%
GOOG200228P014625002020-02-25 3:59PM EST1,462.5074.1070.2079.00+28.00+60.74%44453.27%
GOOG200228P014650002020-02-25 2:55PM EST1,465.0062.1072.6081.40+19.30+45.09%410154.09%
GOOG200228P014675002020-02-25 2:54PM EST1,467.5065.5074.9083.10+20.60+45.88%173352.29%
GOOG200228P014700002020-02-25 2:57PM EST1,470.0068.1777.3085.70+24.07+54.58%14326253.79%
GOOG200228P014725002020-02-24 2:57PM EST1,472.5047.0879.7088.600.00-173656.42%
GOOG200228P014750002020-02-25 3:36PM EST1,475.0092.9082.1090.50+34.90+60.17%508555.21%
GOOG200228P014775002020-02-25 3:30PM EST1,477.5086.6584.6092.90+26.45+43.94%1337155.88%
GOOG200228P014800002020-02-25 3:27PM EST1,480.0087.3587.0095.30+24.95+39.98%6013156.54%
GOOG200228P014825002020-02-25 1:01PM EST1,482.5076.0089.4098.00+20.50+36.94%1414558.45%
GOOG200228P014850002020-02-25 3:41PM EST1,485.0096.1591.90100.70+31.89+49.63%710060.34%
GOOG200228P014875002020-02-25 3:38PM EST1,487.5099.0094.30102.40+36.32+57.95%3512357.95%
GOOG200228P014900002020-02-25 3:43PM EST1,490.00101.5596.80105.10+24.36+31.56%11125459.88%
GOOG200228P014925002020-02-25 2:55PM EST1,492.5088.5099.20108.10+19.63+28.50%67763.10%
GOOG200228P014950002020-02-25 3:43PM EST1,495.00106.50100.60109.90+36.50+52.14%5112061.00%
GOOG200228P014975002020-02-25 2:59PM EST1,497.5095.05101.80115.20+17.52+22.60%99673.50%
GOOG200228P015000002020-02-25 3:59PM EST1,500.00110.53105.00115.00+30.60+38.28%16543763.49%
GOOG200228P015025002020-02-25 1:40PM EST1,502.5090.90107.50117.50+18.50+25.55%305164.49%
GOOG200228P015050002020-02-25 2:31PM EST1,505.00115.68110.50120.50+22.81+24.56%167667.82%
GOOG200228P015075002020-02-25 9:30AM EST1,507.50102.90111.40124.50+22.15+27.43%22975.18%
GOOG200228P015100002020-02-25 11:03AM EST1,510.00114.89113.90129.50+22.65+24.56%215185.45%
GOOG200228P015125002020-02-25 3:33PM EST1,512.50127.55116.10129.50+40.85+47.12%37877.30%
GOOG200228P015150002020-02-25 2:44PM EST1,515.00110.20119.10132.40+74.40+207.82%109079.94%
GOOG200228P015175002020-02-25 3:01PM EST1,517.50110.70121.20134.60+14.35+14.89%27079.79%
GOOG200228P015200002020-02-25 2:40PM EST1,520.00129.07125.90135.80+34.19+36.04%588975.22%
GOOG200228P015225002020-02-25 3:00PM EST1,522.50117.60126.30141.90+77.00+189.66%51390.64%
GOOG200228P015250002020-02-25 10:24AM EST1,525.0097.87128.80141.90+7.77+8.62%43482.07%
GOOG200228P015275002020-02-24 12:22PM EST1,527.50110.09131.30145.300.00-1056486.77%
GOOG200228P015300002020-02-25 3:01PM EST1,530.00124.78133.80146.90+27.89+28.79%174484.10%
GOOG200228P015325002020-02-21 2:06PM EST1,532.50126.80136.60152.00+79.70+169.21%11495.34%
GOOG200228P015350002020-02-21 10:40AM EST1,535.0036.70138.80154.400.00-3696.04%
GOOG200228P015375002020-02-21 11:36AM EST1,537.5037.90141.30156.900.00-51597.11%
GOOG200228P015400002020-02-25 3:01PM EST1,540.00133.60146.20159.50+22.20+19.93%61464.42%
GOOG200228P015425002020-02-20 3:54PM EST1,542.50136.80146.30161.90+106.30+348.52%11499.22%
GOOG200228P015450002020-02-25 3:00PM EST1,545.00139.60151.20164.50+104.40+296.59%1766.04%
GOOG200228P015475002020-02-20 3:51PM EST1,547.50141.50153.70167.00+104.30+280.38%1766.85%
GOOG200228P015500002020-02-24 11:06AM EST1,550.00144.30153.80169.50+19.01+15.17%114102.73%
GOOG200228P015525002020-02-20 11:29AM EST1,552.50146.60156.30172.00+108.80+287.83%13103.77%
GOOG200228P015550002020-02-19 3:54PM EST1,555.00148.90158.80174.50+115.10+340.53%15104.80%
GOOG200228P015600002020-02-20 10:12AM EST1,560.00154.90163.80179.50+119.60+338.81%18106.86%
GOOG200228P015650002020-02-19 10:27AM EST1,565.00158.80168.80184.50+118.50+294.04%1350.88%
GOOG200228P015700002020-02-11 1:24PM EST1,570.00163.80173.80189.50+106.10+183.88%1752.05%
GOOG200228P015750002020-02-25 6:49PM EST1,575.00169.30--+169.30---0.00%
GOOG200228P015800002020-02-25 6:49PM EST1,580.00174.30--+174.30---0.00%
GOOG200228P015850002020-02-25 6:49PM EST1,585.00179.30--+179.30---0.00%
GOOG200228P015900002020-02-25 6:49PM EST1,590.00185.20--+185.20---0.00%
GOOG200228P015950002020-02-25 6:49PM EST1,595.00189.10--+189.10---0.00%
GOOG200228P016000002020-02-25 11:49AM EST1,600.00175.86204.00220.00+105.54+150.09%23570.70%
GOOG200228P016050002020-02-25 3:01PM EST1,605.00199.00208.70225.400.00-1073.10%
GOOG200228P016100002020-02-25 6:49PM EST1,610.00204.10--+204.10---0.00%
GOOG200228P016250002020-02-25 6:49PM EST1,625.00218.80--+218.80---0.00%
GOOG200228P016300002020-02-25 6:49PM EST1,630.00223.30--+223.30---0.00%
GOOG200228P016550002020-02-25 6:49PM EST1,655.00249.50--+249.50---0.00%
GOOG200228P016650002020-02-25 3:01PM EST1,665.00258.30268.40282.000.00-10133.92%
GOOG200228P016750002020-02-25 6:49PM EST1,675.00268.80--+268.80---0.00%
GOOG200228P016800002020-02-25 3:01PM EST1,680.00274.30283.40297.00+65.70+31.50%10138.88%
GOOG200228P016850002020-02-25 6:49PM EST1,685.00279.70--+279.70---0.00%
GOOG200228P017250002020-02-25 6:49PM EST1,725.00319.90--+319.90---0.00%
GOOG200228P017350002020-02-25 3:01PM EST1,735.00328.30338.70356.100.00-10113.33%
GOOG200228P017450002020-02-25 3:00PM EST1,745.00340.70348.70366.300.00-10117.63%
GOOG200228P017600002020-02-24 9:30AM EST1,760.00342.50363.70381.100.00--1119.46%
GOOG200228P017900002020-02-25 6:49PM EST1,790.00384.50--+384.50---0.00%
GOOG200228P018300002020-02-25 6:49PM EST1,830.00424.90--+424.90---0.00%
GOOG200228P018500002020-02-25 6:49PM EST1,850.00445.10--+445.10---0.00%
GOOG200228P018600002020-02-25 3:00PM EST1,860.00455.70463.70481.100.00-10142.65%
GOOG200228P018700002020-02-25 3:00PM EST1,870.00465.70473.70491.300.00-10147.02%
GOOG200228P018800002020-02-25 6:49PM EST1,880.00475.00--+475.00---0.00%
GOOG200228P019200002020-02-25 6:49PM EST1,920.00514.30--+514.30---0.00%
GOOG200228P019400002020-02-25 6:49PM EST1,940.00535.20--+535.20---0.00%
GOOG200228P019600002020-02-25 6:49PM EST1,960.00554.80--+554.80---0.00%
GOOG200228P020200002020-02-25 3:00PM EST2,020.00615.10623.70641.100.00-10176.22%
GOOG200228P020400002020-02-25 6:49PM EST2,040.00634.80--+634.80---0.00%
GOOG200228P020600002020-02-25 2:55PM EST2,060.00655.70663.70681.10+102.70+18.57%10184.03%
GOOG200228P020800002020-02-25 2:55PM EST2,080.00675.70683.70701.600.00-10194.09%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more