GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C008000002019-10-10 11:51AM EDT800.00413.79430.00439.000.00--00.00%
GOOGL191018C008300002019-10-07 12:08AM EDT830.00345.90400.20408.700.00--00.00%
GOOGL191018C008500002019-10-15 10:12AM EDT850.00382.00379.20386.40+12.00+3.24%100.00%
GOOGL191018C009500002019-10-04 2:28PM EDT950.00257.77279.30286.000.00-2000.00%
GOOGL191018C009800002019-09-20 10:02AM EDT980.00259.50249.60258.700.00-200.00%
GOOGL191018C010000002019-10-14 10:55AM EDT1,000.00224.57231.20239.700.00-200.00%
GOOGL191018C010100002019-10-08 11:17AM EDT1,010.00187.63219.50226.800.00-100.00%
GOOGL191018C010150002019-10-10 10:55AM EDT1,015.00194.92216.20224.500.00--00.00%
GOOGL191018C010200002019-07-30 9:30AM EDT1,020.00218.40179.00187.000.00-110.00%
GOOGL191018C010300002019-09-20 12:37PM EDT1,030.00205.75200.50209.500.00-100.00%
GOOGL191018C010400002019-10-04 2:05PM EDT1,040.00166.07189.40198.800.00--20.00%
GOOGL191018C010475002019-10-14 12:11AM EDT1,047.50178.50183.90192.100.00-550.00%
GOOGL191018C010500002019-10-07 2:48PM EDT1,050.00175.12180.20190.000.00-51600.00%
GOOGL191018C010600002019-10-04 3:32PM EDT1,060.00148.51169.70176.400.00-400.00%
GOOGL191018C010650002019-10-02 1:03PM EDT1,065.00115.06164.30171.500.00--00.00%
GOOGL191018C010700002019-09-25 3:49PM EDT1,070.00179.30160.80169.500.00-400.00%
GOOGL191018C010800002019-10-07 1:47PM EDT1,080.00137.47149.70159.100.00-500.00%
GOOGL191018C010850002019-10-02 1:03PM EDT1,085.0096.46144.40153.800.00--00.00%
GOOGL191018C010900002019-10-07 9:51AM EDT1,090.00116.35139.80149.000.00-500.00%
GOOGL191018C010950002019-08-29 9:41AM EDT1,095.00114.96128.50137.900.00-100.00%
GOOGL191018C011000002019-10-15 9:56AM EDT1,100.00125.20129.80134.80+4.28+3.54%600.00%
GOOGL191018C011100002019-10-07 11:01AM EDT1,110.0091.64120.10129.300.00-1000.00%
GOOGL191018C011150002019-10-03 10:14AM EDT1,115.0064.70114.30121.600.00--00.00%
GOOGL191018C011200002019-10-07 2:07PM EDT1,120.0096.04109.80116.500.00-200.00%
GOOGL191018C011250002019-10-11 12:28PM EDT1,125.00100.00105.00113.300.00-100.00%
GOOGL191018C011300002019-10-15 9:49AM EDT1,130.0095.05100.70105.40+6.47+7.30%500.00%
GOOGL191018C011350002019-10-04 9:43AM EDT1,135.0065.6096.10103.300.00-100.00%
GOOGL191018C011400002019-10-14 2:24PM EDT1,140.0081.1289.7098.300.00-100.00%
GOOGL191018C011450002019-10-03 2:11PM EDT1,145.0053.7084.9091.700.00-100.00%
GOOGL191018C011500002019-10-11 11:16AM EDT1,150.0077.0080.8088.300.00-1300.00%
GOOGL191018C011550002019-10-10 2:58PM EDT1,155.0055.4575.1080.600.00-1900.00%
GOOGL191018C011575002019-10-09 12:24PM EDT1,157.5050.5073.8080.900.00-100.00%
GOOGL191018C011600002019-10-11 11:18AM EDT1,160.0066.9771.1075.800.00-1300.00%
GOOGL191018C011625002019-10-09 11:45AM EDT1,162.5045.3067.6073.700.00-1500.00%
GOOGL191018C011650002019-10-10 3:59PM EDT1,165.0060.0066.2073.400.00-200.00%
GOOGL191018C011675002019-10-09 2:27PM EDT1,167.5038.6062.5069.600.00-300.00%
GOOGL191018C011700002019-10-15 10:10AM EDT1,170.0059.7062.5064.90+4.76+8.66%100.00%
GOOGL191018C011725002019-10-09 2:40PM EDT1,172.5034.6057.7064.200.00-100.00%
GOOGL191018C011750002019-10-15 10:55AM EDT1,175.0061.1855.7063.50+22.88+59.74%100.00%
GOOGL191018C011775002019-10-10 3:10PM EDT1,177.5037.2052.6058.100.00-900.00%
GOOGL191018C011800002019-10-15 10:55AM EDT1,180.0056.3852.9055.50+15.67+38.49%200.00%
GOOGL191018C011825002019-10-10 3:46PM EDT1,182.5047.7948.4056.300.00-500.00%
GOOGL191018C011850002019-10-11 2:46PM EDT1,185.0043.0046.8051.900.00-600.00%
GOOGL191018C011875002019-10-10 3:55PM EDT1,187.5032.2043.0051.100.00-300.00%
GOOGL191018C011900002019-10-15 11:03AM EDT1,190.0048.0543.6045.00+17.15+55.50%1400.00%
GOOGL191018C011925002019-10-14 9:39AM EDT1,192.5025.8940.4043.900.00-500.00%
GOOGL191018C011950002019-10-15 10:59AM EDT1,195.0042.4839.1040.70+16.38+62.76%1400.00%
GOOGL191018C011975002019-10-14 2:54PM EDT1,197.5026.3035.6037.900.00-28700.00%
GOOGL191018C012000002019-10-15 11:17AM EDT1,200.0035.0534.7035.90+12.77+57.32%22000.00%
GOOGL191018C012025002019-10-15 11:15AM EDT1,202.5034.6032.0034.90+11.91+52.49%1100.00%
GOOGL191018C012050002019-10-15 10:59AM EDT1,205.0033.4030.1031.20+14.91+80.64%23900.00%
GOOGL191018C012075002019-10-15 9:59AM EDT1,207.5029.3727.8029.20+11.76+66.78%2000.00%
GOOGL191018C012100002019-10-15 10:59AM EDT1,210.0029.9025.6026.60+13.45+81.76%19300.00%
GOOGL191018C012125002019-10-15 10:22AM EDT1,212.5022.9022.5024.50+9.70+73.48%600.00%
GOOGL191018C012150002019-10-15 11:13AM EDT1,215.0023.4021.8022.10+11.80+101.72%7900.00%
GOOGL191018C012175002019-10-15 10:40AM EDT1,217.5021.9119.9020.50+11.90+118.88%2100.00%
GOOGL191018C012200002019-10-15 11:18AM EDT1,220.0018.0017.9018.30+9.20+104.55%12200.00%
GOOGL191018C012225002019-10-15 11:14AM EDT1,222.5017.6016.0016.40+10.00+131.58%11800.00%
GOOGL191018C012250002019-10-15 11:19AM EDT1,225.0014.3014.2014.60+8.00+126.98%22600.00%
GOOGL191018C012275002019-10-15 11:03AM EDT1,227.5014.6012.5012.80+9.23+171.88%8500.00%
GOOGL191018C012300002019-10-15 11:15AM EDT1,230.0011.9011.0011.40+7.30+158.70%39600.00%
GOOGL191018C012325002019-10-15 11:17AM EDT1,232.509.459.5010.00+5.70+152.00%14200.00%
GOOGL191018C012350002019-10-15 11:19AM EDT1,235.008.208.108.40+5.20+173.33%33300.00%
GOOGL191018C012375002019-10-15 11:18AM EDT1,237.506.906.807.10+4.50+187.50%4300.00%
GOOGL191018C012400002019-10-15 11:19AM EDT1,240.005.805.706.00+3.95+213.51%46904.40%
GOOGL191018C012425002019-10-15 11:16AM EDT1,242.505.004.704.90+3.18+174.73%9006.13%
GOOGL191018C012450002019-10-15 11:17AM EDT1,245.004.003.804.10+2.75+220.00%18707.41%
GOOGL191018C012475002019-10-15 11:06AM EDT1,247.504.203.103.40+2.87+215.79%15408.32%
GOOGL191018C012500002019-10-15 11:17AM EDT1,250.002.452.452.65+1.70+226.67%32408.74%
GOOGL191018C012525002019-10-15 11:13AM EDT1,252.502.701.952.10+2.15+390.91%4309.24%
GOOGL191018C012550002019-10-15 11:19AM EDT1,255.001.601.501.60+1.05+190.91%7309.53%
GOOGL191018C012575002019-10-15 11:14AM EDT1,257.501.601.151.25+1.10+220.00%1309.93%
GOOGL191018C012600002019-10-15 11:20AM EDT1,260.000.890.851.00+0.54+154.29%103010.39%
GOOGL191018C012625002019-10-15 9:31AM EDT1,262.500.800.650.75+0.40+100.00%5010.62%
GOOGL191018C012650002019-10-15 11:06AM EDT1,265.000.800.450.60+0.55+220.00%29011.04%
GOOGL191018C012675002019-10-14 12:11AM EDT1,267.500.750.350.550.00-3011.82%
GOOGL191018C012700002019-10-15 11:07AM EDT1,270.000.450.300.50+0.25+125.00%22012.54%
GOOGL191018C012725002019-10-11 11:47AM EDT1,272.500.750.150.500.00-22013.50%
GOOGL191018C012750002019-10-15 10:35AM EDT1,275.000.250.000.45+0.15+150.00%4014.12%
GOOGL191018C012775002019-10-15 10:56AM EDT1,277.500.220.050.50-0.58-72.50%2015.38%
GOOGL191018C012800002019-10-15 11:14AM EDT1,280.000.200.050.30-0.03-13.04%5014.75%
GOOGL191018C012825002019-10-14 12:11AM EDT1,282.500.52-0.600.00--017.90%
GOOGL191018C012850002019-10-14 12:11AM EDT1,285.000.400.000.30+0.28+233.33%3016.44%
GOOGL191018C012900002019-10-14 3:20PM EDT1,290.000.100.000.300.00-7018.12%
GOOGL191018C012975002019-10-14 9:34AM EDT1,297.500.05-0.450.00-1022.06%
GOOGL191018C013000002019-10-15 10:38AM EDT1,300.000.100.050.10-0.03-23.08%40018.12%
GOOGL191018C013100002019-10-14 1:40PM EDT1,310.000.090.000.450.00-1026.20%
GOOGL191018C013200002019-10-14 10:41AM EDT1,320.000.070.000.450.00-4029.40%
GOOGL191018C013300002019-10-14 3:20PM EDT1,330.000.050.000.200.00-4028.76%
GOOGL191018C013400002019-10-02 9:44AM EDT1,340.000.050.000.450.00-10035.57%
GOOGL191018C013500002019-10-01 3:59PM EDT1,350.000.570.000.050.00-1029.10%
GOOGL191018C013600002019-10-10 12:30PM EDT1,360.000.430.000.100.00-1033.94%
GOOGL191018C013700002019-10-01 2:49PM EDT1,370.000.110.000.450.00-3044.39%
GOOGL191018C013800002019-09-27 3:55PM EDT1,380.000.270.000.450.00-1047.22%
GOOGL191018C013900002019-09-25 1:17PM EDT1,390.000.540.000.450.00-1050.02%
GOOGL191018C014000002019-10-02 11:08AM EDT1,400.000.070.000.450.00-1052.78%
GOOGL191018C014100002019-08-21 10:04AM EDT1,410.000.680.000.300.00--352.44%
GOOGL191018C014200002019-09-17 12:35PM EDT1,420.000.150.000.450.00-1053.03%
GOOGL191018C014400002019-08-28 11:24AM EDT1,440.000.300.000.500.00-1058.69%
GOOGL191018C014600002019-08-28 2:44PM EDT1,460.000.250.000.500.00-4063.48%
GOOGL191018C014800002019-08-28 12:20PM EDT1,480.000.200.000.100.00-1057.62%
GOOGL191018C015000002019-07-26 12:28PM EDT1,500.001.050.050.400.00-1171.88%
GOOGL191018C015200002019-08-27 12:28PM EDT1,520.000.100.000.500.00-10077.25%
GOOGL191018C015400002019-08-07 12:16PM EDT1,540.000.200.050.450.00-1081.64%
GOOGL191018C015600002019-08-02 12:06PM EDT1,560.000.300.000.450.00-1084.96%
GOOGL191018C016200002019-07-26 12:49PM EDT1,620.000.270.000.350.00-151594.73%
GOOGL191018C017000002019-08-06 2:40PM EDT1,700.000.040.000.450.00--0112.79%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018P006000002019-10-15 10:17AM EDT600.000.030.000.050.00-80212.50%
GOOGL191018P006200002019-10-15 10:19AM EDT620.000.200.000.20+0.10+100.00%20226.95%
GOOGL191018P006400002019-10-15 10:22AM EDT640.000.150.000.30+0.02+15.38%30225.78%
GOOGL191018P006600002019-10-15 9:59AM EDT660.000.230.000.450.00-30224.61%
GOOGL191018P007000002019-10-15 10:02AM EDT700.000.150.000.30-0.25-62.50%21197.27%
GOOGL191018P007200002019-08-28 3:08PM EDT720.000.220.000.400.00-10193.55%
GOOGL191018P007600002019-08-27 10:00AM EDT760.000.250.000.400.00--0175.88%
GOOGL191018P007800002019-08-05 2:28PM EDT780.001.150.000.500.00--0171.29%
GOOGL191018P008000002019-10-15 10:02AM EDT800.000.220.000.45+0.11+100.00%40160.94%
GOOGL191018P008200002019-09-16 12:02AM EDT820.000.08-0.450.00--75165.19%
GOOGL191018P008250002019-09-06 7:35PM EDT825.000.900.000.450.00--0150.68%
GOOGL191018P008400002019-07-26 11:07AM EDT840.000.350.100.750.00-1816155.47%
GOOGL191018P008450002019-10-04 1:48PM EDT845.000.050.000.450.00-50142.58%
GOOGL191018P008500002019-09-05 11:12AM EDT850.000.260.000.750.00-50149.02%
GOOGL191018P008700002019-08-05 1:17PM EDT870.002.650.000.600.00--0137.11%
GOOGL191018P008800002019-09-16 2:34PM EDT880.000.190.000.450.00-50128.91%
GOOGL191018P008950002019-10-01 3:56PM EDT895.000.050.000.050.00--0100.39%
GOOGL191018P009000002019-10-07 10:44AM EDT900.001.600.000.050.00-200098.44%
GOOGL191018P009050002019-09-09 2:03PM EDT905.000.400.000.450.00-11119.53%
GOOGL191018P009100002019-08-27 3:32PM EDT910.001.870.000.500.00-20119.04%
GOOGL191018P009150002019-09-09 1:45PM EDT915.000.300.000.450.00-13115.72%
GOOGL191018P009200002019-10-04 2:50PM EDT920.000.050.000.450.00-20113.87%
GOOGL191018P009250002019-10-04 10:20AM EDT925.000.170.000.450.00-10112.01%
GOOGL191018P009300002019-10-01 1:37PM EDT930.000.050.000.050.00-2089.45%
GOOGL191018P009350002019-08-07 12:09PM EDT935.004.800.251.100.00-1020124.22%
GOOGL191018P009400002019-10-01 10:37AM EDT940.000.170.000.450.00-50106.54%
GOOGL191018P009450002019-10-02 1:07PM EDT945.000.300.000.450.00-10104.69%
GOOGL191018P009500002019-10-10 12:29PM EDT950.000.050.000.450.00-100102.93%
GOOGL191018P009550002019-08-13 1:36PM EDT955.003.000.000.850.00-10109.18%
GOOGL191018P009600002019-10-07 1:23PM EDT960.000.200.000.450.00-1099.32%
GOOGL191018P009650002019-08-28 10:52AM EDT965.003.400.000.550.00-1099.85%
GOOGL191018P009700002019-09-20 1:29PM EDT970.000.200.100.450.00-5098.05%
GOOGL191018P009750002019-09-20 10:50AM EDT975.000.130.100.450.00-1096.19%
GOOGL191018P009800002019-10-10 11:16AM EDT980.000.050.050.450.00-1093.36%
GOOGL191018P009850002019-09-18 2:46PM EDT985.000.470.200.450.00-1094.53%
GOOGL191018P009900002019-10-01 10:55AM EDT990.000.370.250.450.00-10093.55%
GOOGL191018P009950002019-10-02 3:33PM EDT995.000.620.000.450.00-1086.96%
GOOGL191018P010000002019-10-14 12:58PM EDT1,000.000.010.000.450.00-2085.25%
GOOGL191018P010100002019-09-20 1:03PM EDT1,010.000.320.500.450.00-1089.84%
GOOGL191018P010200002019-10-02 3:10PM EDT1,020.001.000.000.450.00-5078.32%
GOOGL191018P010300002019-10-09 10:18AM EDT1,030.000.150.050.450.00-3075.88%
GOOGL191018P010400002019-10-14 2:05PM EDT1,040.000.010.000.200.00-1065.23%
GOOGL191018P010500002019-10-08 10:13AM EDT1,050.000.050.000.200.00-12062.11%
GOOGL191018P010600002019-10-09 2:54PM EDT1,060.000.050.000.25-0.25-83.33%3060.45%
GOOGL191018P010650002019-10-07 10:37AM EDT1,065.000.310.000.450.00-1063.09%
GOOGL191018P010700002019-10-09 3:21PM EDT1,070.000.240.000.450.00-1061.38%
GOOGL191018P010750002019-10-14 10:34AM EDT1,075.000.050.000.450.00-1059.72%
GOOGL191018P010800002019-10-10 11:13AM EDT1,080.000.300.000.450.00-1058.06%
GOOGL191018P010825002019-10-04 10:40AM EDT1,082.501.250.000.450.00--057.23%
GOOGL191018P010850002019-10-09 1:59PM EDT1,085.000.400.000.450.00-2056.35%
GOOGL191018P010875002019-10-14 12:00AM EDT1,087.500.500.000.450.00--055.57%
GOOGL191018P010900002019-10-15 10:37AM EDT1,090.000.090.000.45-0.01-10.00%5054.69%
GOOGL191018P010925002019-10-07 2:34PM EDT1,092.500.550.000.450.00-11053.91%
GOOGL191018P010950002019-10-08 12:07PM EDT1,095.000.700.000.450.00-5053.08%
GOOGL191018P010975002019-10-08 9:50AM EDT1,097.501.200.000.050.00-1044.14%
GOOGL191018P011000002019-10-14 2:36PM EDT1,100.000.420.000.05+0.24+133.33%4043.36%
GOOGL191018P011025002019-10-08 10:33AM EDT1,102.501.450.000.450.00-1050.59%
GOOGL191018P011050002019-10-09 9:55AM EDT1,105.001.000.000.450.00-10054.76%
GOOGL191018P011075002019-10-14 12:00AM EDT1,107.501.600.000.450.00--053.86%
GOOGL191018P011100002019-10-08 2:11PM EDT1,110.000.510.000.300.00-4050.00%
GOOGL191018P011125002019-10-04 3:09PM EDT1,112.501.450.000.450.00--052.10%
GOOGL191018P011150002019-10-14 1:40PM EDT1,115.000.240.000.450.00-1051.20%
GOOGL191018P011175002019-10-14 12:00AM EDT1,117.500.300.000.450.00-14050.32%
GOOGL191018P011200002019-10-11 3:40PM EDT1,120.000.100.050.45-0.18-64.29%1049.41%
GOOGL191018P011225002019-10-07 3:50PM EDT1,122.502.000.000.450.00-3048.54%
GOOGL191018P011250002019-10-14 3:24PM EDT1,125.000.150.050.250.00-2043.75%
GOOGL191018P011275002019-10-11 2:25PM EDT1,127.500.450.000.500.00-3047.53%
GOOGL191018P011300002019-10-14 1:21PM EDT1,130.000.220.000.300.00-15043.19%
GOOGL191018P011325002019-10-11 2:33PM EDT1,132.500.490.000.500.00-15045.73%
GOOGL191018P011350002019-10-15 10:34AM EDT1,135.000.210.000.25-0.09-30.00%4040.43%
GOOGL191018P011375002019-10-11 3:53PM EDT1,137.500.650.000.500.00-4043.92%
GOOGL191018P011400002019-10-15 10:22AM EDT1,140.000.150.000.25-0.25-62.50%13038.77%
GOOGL191018P011425002019-10-14 10:30AM EDT1,142.500.300.000.550.00-1042.77%
GOOGL191018P011450002019-10-14 3:08PM EDT1,145.000.120.000.25-0.16-57.14%5037.11%
GOOGL191018P011475002019-10-14 10:17AM EDT1,147.500.520.100.550.00-2040.94%
GOOGL191018P011500002019-10-15 11:12AM EDT1,150.000.150.050.25-0.30-66.67%36035.45%
GOOGL191018P011525002019-10-10 10:12AM EDT1,152.502.800.000.550.00-13039.11%
GOOGL191018P011550002019-10-15 9:41AM EDT1,155.000.280.050.50-0.29-50.88%6037.60%
GOOGL191018P011575002019-10-14 3:24PM EDT1,157.500.400.000.500.00-46036.69%
GOOGL191018P011600002019-10-15 11:16AM EDT1,160.000.150.000.30-0.25-62.50%19032.98%
GOOGL191018P011625002019-10-15 9:33AM EDT1,162.500.420.000.40-0.78-65.00%2033.62%
GOOGL191018P011650002019-10-15 9:32AM EDT1,165.000.300.100.35-0.30-50.00%12032.03%
GOOGL191018P011675002019-10-14 11:15AM EDT1,167.500.750.000.650.00-4034.62%
GOOGL191018P011700002019-10-15 11:17AM EDT1,170.000.250.150.40-0.60-70.59%74030.96%
GOOGL191018P011725002019-10-14 2:56PM EDT1,172.500.900.100.500.00-15031.23%
GOOGL191018P011750002019-10-15 10:48AM EDT1,175.000.340.200.50-0.66-66.00%24030.30%
GOOGL191018P011775002019-10-15 10:24AM EDT1,177.500.450.200.65-0.75-62.50%4030.84%
GOOGL191018P011800002019-10-15 11:16AM EDT1,180.000.400.300.50-0.82-67.21%79028.47%
GOOGL191018P011825002019-10-15 11:15AM EDT1,182.500.450.400.55-1.17-72.22%20028.03%
GOOGL191018P011850002019-10-15 11:13AM EDT1,185.000.420.400.60-1.38-76.67%76027.54%
GOOGL191018P011875002019-10-15 10:51AM EDT1,187.500.570.550.70-1.48-72.20%5027.41%
GOOGL191018P011900002019-10-15 11:15AM EDT1,190.000.650.600.75-1.75-72.92%88026.81%
GOOGL191018P011925002019-10-15 10:45AM EDT1,192.500.680.700.90-1.57-69.78%15026.84%
GOOGL191018P011950002019-10-15 11:09AM EDT1,195.000.750.850.95-2.47-76.71%188026.14%
GOOGL191018P011975002019-10-15 11:15AM EDT1,197.501.021.001.10-2.61-71.90%14025.97%
GOOGL191018P012000002019-10-15 11:16AM EDT1,200.001.151.151.30-2.82-71.03%364025.94%
GOOGL191018P012025002019-10-15 10:57AM EDT1,202.501.151.301.45-3.35-74.44%28025.55%
GOOGL191018P012050002019-10-15 11:14AM EDT1,205.001.461.501.70-3.85-72.50%84025.51%
GOOGL191018P012075002019-10-15 11:14AM EDT1,207.501.671.801.95-4.33-72.17%19025.34%
GOOGL191018P012100002019-10-15 11:17AM EDT1,210.002.232.102.25-4.59-67.30%147025.23%
GOOGL191018P012125002019-10-15 11:17AM EDT1,212.502.652.452.65-4.55-63.19%43025.32%
GOOGL191018P012150002019-10-15 11:16AM EDT1,215.003.002.903.10-5.60-65.12%125025.41%
GOOGL191018P012175002019-10-15 11:10AM EDT1,217.503.073.303.80-6.63-68.35%29026.04%
GOOGL191018P012200002019-10-15 11:17AM EDT1,220.004.203.904.10-6.42-60.45%87025.40%
GOOGL191018P012225002019-10-15 11:03AM EDT1,222.504.004.404.70-7.90-66.39%40025.44%
GOOGL191018P012250002019-10-15 11:11AM EDT1,225.004.805.205.50-8.64-64.29%117025.80%
GOOGL191018P012275002019-10-15 11:13AM EDT1,227.505.205.906.20-9.30-64.14%45025.76%
GOOGL191018P012300002019-10-15 11:17AM EDT1,230.007.107.007.20-9.00-55.90%208026.23%
GOOGL191018P012325002019-10-15 11:16AM EDT1,232.508.008.008.20-10.10-55.80%47026.53%
GOOGL191018P012350002019-10-15 11:20AM EDT1,235.009.209.109.40-8.30-47.43%72027.08%
GOOGL191018P012375002019-10-15 11:18AM EDT1,237.5010.4110.2010.70-11.69-52.90%23027.66%
GOOGL191018P012400002019-10-15 11:14AM EDT1,240.0010.9011.7012.00-10.40-48.83%20028.09%
GOOGL191018P012425002019-10-15 11:15AM EDT1,242.5012.4013.2013.50-10.90-46.78%19028.77%
GOOGL191018P012450002019-10-15 11:15AM EDT1,245.0013.9014.7015.10-11.30-44.84%11029.50%
GOOGL191018P012475002019-10-15 10:31AM EDT1,247.5015.0016.5016.90-12.70-45.85%2030.49%
GOOGL191018P012500002019-10-15 11:18AM EDT1,250.0018.5918.4018.80-9.96-34.89%38031.56%
GOOGL191018P012525002019-10-15 11:09AM EDT1,252.5017.8019.7020.90-28.90-61.88%3032.91%
GOOGL191018P012550002019-10-02 11:04AM EDT1,255.0077.7120.2023.000.00-7034.17%
GOOGL191018P012600002019-10-11 12:04PM EDT1,260.0040.0024.2027.700.00-12037.45%
GOOGL191018P012650002019-09-25 12:28PM EDT1,265.0039.0828.2032.100.00-4039.89%
GOOGL191018P012700002019-10-10 2:07PM EDT1,270.0062.0033.5039.100.00-2047.50%
GOOGL191018P012750002019-10-07 10:26AM EDT1,275.0063.1038.1043.100.00-2048.82%
GOOGL191018P012800002019-10-03 1:18PM EDT1,280.0093.1842.1048.800.00-13053.58%
GOOGL191018P012900002019-09-24 10:47AM EDT1,290.0054.5652.1059.600.00-5053.23%
GOOGL191018P012950002019-10-14 12:00AM EDT1,295.0087.0057.1065.400.00--057.07%
GOOGL191018P013000002019-10-07 3:58PM EDT1,300.0090.5062.1070.700.00-20060.28%
GOOGL191018P013100002019-10-04 3:41PM EDT1,310.0099.8172.1080.300.00-6065.33%
GOOGL191018P013200002019-10-04 3:41PM EDT1,320.00109.9982.1090.600.00-4071.03%
GOOGL191018P013600002019-08-12 2:00PM EDT1,360.00183.19136.70126.500.00-10104.77%
GOOGL191018P015400002019-10-02 2:51PM EDT1,540.00360.20300.50309.600.00---157.03%
GOOGL191018P017400002019-10-07 12:11AM EDT1,740.00556.50501.70510.800.00---223.28%
GOOGL191018P018400002019-10-14 12:00AM EDT1,840.00638.10600.50608.700.00--0241.48%
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