GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200131C010300002020-01-17 12:46PM EST1,030.00435.75457.40462.300.00-22222.94%
GOOGL200131C010850002020-01-13 12:12AM EST1,085.00316.50402.40407.300.00--1198.00%
GOOGL200131C011150002020-01-08 11:29AM EST1,115.00288.20371.50377.300.00--1183.61%
GOOGL200131C011250002019-12-19 3:06PM EST1,125.00233.07352.10357.200.00--2152.28%
GOOGL200131C011300002019-12-23 2:26PM EST1,130.00222.58356.50362.300.00--1177.09%
GOOGL200131C011500002020-01-10 11:32AM EST1,150.00279.40336.50342.300.00-11168.48%
GOOGL200131C011600002019-12-30 12:53PM EST1,160.00334.26327.00332.500.00-11165.03%
GOOGL200131C011950002020-01-21 9:42AM EST1,195.00278.62292.60297.500.00---150.81%
GOOGL200131C012000002020-01-21 9:42AM EST1,200.00273.68287.80292.500.00-215148.92%
GOOGL200131C012400002020-01-13 1:27PM EST1,240.00196.61248.50252.500.00-121132.77%
GOOGL200131C012500002020-01-08 3:45PM EST1,250.00163.95237.00242.500.00-15127.05%
GOOGL200131C012550002020-01-17 9:52AM EST1,255.00206.84232.00237.500.00-22124.96%
GOOGL200131C012600002020-01-22 12:14PM EST1,260.00228.88229.20232.500.00-58125.04%
GOOGL200131C012700002020-01-06 11:40AM EST1,270.00126.99216.50221.100.00-818116.83%
GOOGL200131C012800002019-12-24 9:37AM EST1,280.0079.86207.90212.200.00--4115.09%
GOOGL200131C012850002020-01-06 12:08AM EST1,285.0076.95202.60207.400.00--1112.90%
GOOGL200131C012900002020-01-03 12:06PM EST1,290.0087.00197.60202.000.00-2020110.43%
GOOGL200131C012950002019-12-27 9:38AM EST1,295.0076.86191.50195.300.00-316105.71%
GOOGL200131C013000002020-01-17 3:34PM EST1,300.00183.05187.60192.000.00-231106.24%
GOOGL200131C013175002020-01-10 3:48PM EST1,317.50113.96168.30173.500.00-1496.38%
GOOGL200131C013200002020-01-23 9:30AM EST1,320.00167.55167.60171.000.00-3496.94%
GOOGL200131C013250002020-01-02 2:08PM EST1,325.0078.42161.80167.400.00-3295.36%
GOOGL200131C013275002020-01-03 1:14PM EST1,327.5059.11159.50163.500.00-3193.26%
GOOGL200131C013300002020-01-23 9:30AM EST1,330.00157.57157.50162.400.00-13293.85%
GOOGL200131C013350002020-01-06 12:08AM EST1,335.0030.03151.60155.300.00--189.15%
GOOGL200131C013375002020-01-15 3:53PM EST1,337.50103.07150.00153.600.00-2389.56%
GOOGL200131C013400002020-01-10 3:04PM EST1,340.0091.72147.50151.100.00-1588.50%
GOOGL200131C013425002020-01-17 1:06PM EST1,342.50123.34146.10149.900.00-1289.45%
GOOGL200131C013450002020-01-14 11:13AM EST1,345.0092.00142.20146.700.00-5586.62%
GOOGL200131C013475002020-01-22 3:16PM EST1,347.50137.11139.70144.200.00-808285.56%
GOOGL200131C013500002020-01-21 10:40AM EST1,350.00132.32136.10142.500.00-15413684.24%
GOOGL200131C013525002020-01-02 3:54PM EST1,352.5038.00135.40138.700.00-101783.58%
GOOGL200131C013550002020-01-08 11:29AM EST1,355.0056.52132.70137.500.00-5583.40%
GOOGL200131C013575002020-01-10 3:42PM EST1,357.5074.34130.20133.700.00-33781.27%
GOOGL200131C013600002020-01-21 10:16AM EST1,360.00115.27127.70132.500.00-12481.24%
GOOGL200131C013625002020-01-13 2:47PM EST1,362.5078.86124.50130.100.00-1579.68%
GOOGL200131C013650002020-01-21 9:51AM EST1,365.00111.65122.80127.000.00-41778.75%
GOOGL200131C013675002020-01-06 10:01AM EST1,367.5036.90119.10122.900.00-212175.44%
GOOGL200131C013700002020-01-21 9:54AM EST1,370.00104.87117.50122.500.00-42976.72%
GOOGL200131C013750002020-01-22 2:14PM EST1,375.00119.63113.00117.600.00-62574.99%
GOOGL200131C013775002020-01-21 9:37AM EST1,377.50100.62110.30115.100.00-1373.73%
GOOGL200131C013800002020-01-17 10:47AM EST1,380.0086.68107.10112.200.00-46971.79%
GOOGL200131C013825002020-01-15 12:24PM EST1,382.5059.09104.10109.200.00-11069.92%
GOOGL200131C013850002020-01-23 11:27AM EST1,385.0099.23102.70107.500.00-13670.25%
GOOGL200131C013875002020-01-10 10:20AM EST1,387.5053.8098.80105.200.00-51168.23%
GOOGL200131C013900002020-01-22 12:03PM EST1,390.00101.1597.10102.700.00-62267.71%
GOOGL200131C013925002020-01-22 9:47AM EST1,392.50100.1995.4099.800.00-51366.89%
GOOGL200131C013950002020-01-22 12:03PM EST1,395.0096.2093.9097.600.00-175666.71%
GOOGL200131C013975002020-01-16 3:49PM EST1,397.5054.4088.6095.300.00-12563.67%
GOOGL200131C014000002020-01-24 9:33AM EST1,400.0095.0089.7091.60+5.37+5.99%717064.27%
GOOGL200131C014025002020-01-17 3:41PM EST1,402.5075.5083.7090.400.00-2961.54%
GOOGL200131C014050002020-01-22 12:42PM EST1,405.0088.0083.1087.600.00-41761.54%
GOOGL200131C014075002020-01-21 11:58AM EST1,407.5075.0281.3085.600.00-2961.23%
GOOGL200131C014100002020-01-22 2:30PM EST1,410.0080.1977.5082.200.00-112258.50%
GOOGL200131C014125002020-01-22 11:10AM EST1,412.5077.5975.8080.800.00-11258.66%
GOOGL200131C014150002020-01-21 3:59PM EST1,415.0070.2073.7078.400.00-2757.83%
GOOGL200131C014175002020-01-23 1:44PM EST1,417.5073.0569.2074.500.00-81054.28%
GOOGL200131C014200002020-01-24 9:49AM EST1,420.0071.1268.5072.00+4.55+6.83%310454.33%
GOOGL200131C014225002020-01-14 1:47PM EST1,422.5046.8566.1071.000.00-11954.22%
GOOGL200131C014250002020-01-23 3:54PM EST1,425.0063.2063.7068.600.00-44453.13%
GOOGL200131C014275002020-01-23 3:30PM EST1,427.5063.8661.4066.300.00-32952.17%
GOOGL200131C014300002020-01-24 9:39AM EST1,430.0062.0061.2062.80+4.76+8.32%17651.79%
GOOGL200131C014325002020-01-21 1:58PM EST1,432.5054.8056.3059.900.00-93151.06%
GOOGL200131C014350002020-01-22 2:20PM EST1,435.0050.8054.7059.100.00-19152.01%
GOOGL200131C014375002020-01-22 11:16AM EST1,437.5051.4052.3055.300.00-57549.02%
GOOGL200131C014400002020-01-23 3:30PM EST1,440.0052.9051.7053.000.00-3311347.98%
GOOGL200131C014425002020-01-22 10:18AM EST1,442.5054.4048.3051.500.00-302547.94%
GOOGL200131C014450002020-01-23 12:33PM EST1,445.0045.7247.4048.700.00-3110246.21%
GOOGL200131C014475002020-01-22 3:28PM EST1,447.5049.5043.9047.200.00-313346.13%
GOOGL200131C014500002020-01-23 3:19PM EST1,450.0043.3343.2044.500.00-2317644.49%
GOOGL200131C014525002020-01-21 10:49AM EST1,452.5040.6039.4043.300.00-14612544.72%
GOOGL200131C014550002020-01-23 10:53AM EST1,455.0039.2038.5041.700.00-31744.42%
GOOGL200131C014575002020-01-23 12:45PM EST1,457.5035.4936.4039.900.00--2443.83%
GOOGL200131C014600002020-01-24 9:49AM EST1,460.0035.8234.8035.80+2.97+9.04%414240.36%
GOOGL200131C014625002020-01-23 12:28PM EST1,462.5032.4033.3034.800.00-103940.71%
GOOGL200131C014650002020-01-24 9:47AM EST1,465.0031.5031.3032.50+1.40+4.65%111039.41%
GOOGL200131C014675002020-01-23 3:54PM EST1,467.5028.4029.6030.700.00-134338.70%
GOOGL200131C014700002020-01-24 9:33AM EST1,470.0031.3827.8028.90+5.16+19.68%223737.95%
GOOGL200131C014725002020-01-23 3:54PM EST1,472.5025.1026.5027.500.00---37.65%
GOOGL200131C014750002020-01-23 3:22PM EST1,475.0024.8024.7025.500.00---36.57%
GOOGL200131C014775002020-01-23 11:22AM EST1,477.5021.5223.0024.500.00---36.68%
GOOGL200131C014800002020-01-24 9:51AM EST1,480.0022.4021.7022.60+2.20+10.89%1526835.63%
GOOGL200131C014825002020-01-24 9:50AM EST1,482.5020.8020.6021.20+1.90+10.05%31-35.15%
GOOGL200131C014850002020-01-24 9:43AM EST1,485.0020.2019.1019.80+2.68+15.30%66-34.62%
GOOGL200131C014875002020-01-24 9:41AM EST1,487.5018.2017.6018.20+1.70+10.30%8-33.78%
GOOGL200131C014900002020-01-24 9:51AM EST1,490.0016.8016.3017.00+1.00+6.33%5417733.40%
GOOGL200131C014925002020-01-24 9:48AM EST1,492.5014.7015.3015.80-0.70-4.55%28-32.97%
GOOGL200131C014950002020-01-24 9:42AM EST1,495.0015.1014.1014.80+1.75+13.11%39-32.75%
GOOGL200131C014975002020-01-24 9:43AM EST1,497.5014.2013.1013.70+0.40+2.90%9-32.33%
GOOGL200131C015000002020-01-24 9:42AM EST1,500.0012.9712.4012.90+1.57+13.77%12274332.28%
GOOGL200131C015025002020-01-23 3:37PM EST1,502.5011.9011.4012.100.00---32.17%
GOOGL200131C015050002020-01-24 9:43AM EST1,505.0011.4310.6011.40+0.75+7.02%3-32.16%
GOOGL200131C015075002020-01-23 3:44PM EST1,507.5010.309.8010.600.00---31.96%
GOOGL200131C015100002020-01-24 9:33AM EST1,510.0011.009.009.70+2.41+28.06%311331.55%
GOOGL200131C015125002020-01-23 1:48PM EST1,512.5010.068.409.20+1.26+14.32%21-31.69%
GOOGL200131C015150002020-01-24 9:44AM EST1,515.008.707.608.40+1.10+14.47%3-31.32%
GOOGL200131C015175002020-01-23 3:14PM EST1,517.508.407.007.80+1.00+13.51%1-31.21%
GOOGL200131C015200002020-01-24 9:47AM EST1,520.006.806.507.00+0.23+3.50%2614330.70%
GOOGL200131C015225002020-01-23 3:39PM EST1,522.508.606.106.70+2.10+32.31%1-30.99%
GOOGL200131C015250002020-01-24 9:37AM EST1,525.006.705.606.50+0.40+6.35%4-31.45%
GOOGL200131C015275002020-01-24 9:33AM EST1,527.506.705.205.90+1.36+25.47%1-31.13%
GOOGL200131C015300002020-01-24 9:51AM EST1,530.005.204.805.50+0.16+3.17%2111531.13%
GOOGL200131C015325002020-01-23 12:45PM EST1,532.504.704.405.000.00---30.88%
GOOGL200131C015350002020-01-23 3:52PM EST1,535.004.504.104.700.00---31.00%
GOOGL200131C015375002020-01-23 2:59PM EST1,537.504.303.804.500.00---31.30%
GOOGL200131C015400002020-01-24 9:38AM EST1,540.004.303.604.00+0.49+12.86%126330.88%
GOOGL200131C015425002020-01-23 11:21AM EST1,542.503.503.203.800.00---31.10%
GOOGL200131C015450002020-01-24 9:39AM EST1,545.003.513.103.50+0.02+0.57%4-31.05%
GOOGL200131C015475002020-01-23 11:17AM EST1,547.502.852.853.500.00---31.73%
GOOGL200131C015500002020-01-24 9:46AM EST1,550.003.002.602.95+0.20+7.14%2969330.93%
GOOGL200131C015525002020-01-24 9:40AM EST1,552.502.902.552.950.00-1-31.57%
GOOGL200131C015550002020-01-24 9:41AM EST1,555.002.602.402.90-0.05-1.89%3-32.07%
GOOGL200131C015575002020-01-22 12:38PM EST1,557.503.402.202.800.00---32.42%
GOOGL200131C015600002020-01-23 3:29PM EST1,560.002.552.152.450.00-4412231.97%
GOOGL200131C015625002020-01-23 3:49PM EST1,562.502.402.052.400.00---32.43%
GOOGL200131C015650002020-01-23 3:02PM EST1,565.002.171.852.250.00---32.53%
GOOGL200131C015675002020-01-22 11:06AM EST1,567.502.351.752.250.00---33.14%
GOOGL200131C015700002020-01-23 3:38PM EST1,570.002.001.802.000.00-85532.84%
GOOGL200131C015750002020-01-22 9:39AM EST1,575.001.301.452.300.00---35.10%
GOOGL200131C015775002020-01-23 11:34AM EST1,577.501.501.452.150.00---35.14%
GOOGL200131C015800002020-01-23 2:11PM EST1,580.001.501.202.150.00-156435.72%
GOOGL200131C015825002020-01-22 3:43PM EST1,582.501.551.152.000.00---35.73%
GOOGL200131C015850002020-01-23 3:12PM EST1,585.001.321.101.900.00---35.90%
GOOGL200131C015900002020-01-23 9:52AM EST1,590.001.301.051.750.00-2915836.39%
GOOGL200131C015925002020-01-22 10:39AM EST1,592.501.700.851.800.00---37.16%
GOOGL200131C015950002020-01-22 2:03PM EST1,595.001.800.801.750.00---37.49%
GOOGL200131C016000002020-01-23 2:25PM EST1,600.001.200.901.650.00-534038.12%
GOOGL200131C016025002020-01-22 2:00PM EST1,602.501.500.701.600.00---38.42%
GOOGL200131C016050002020-01-21 12:44PM EST1,605.001.320.601.700.00---39.43%
GOOGL200131C016075002020-01-22 2:11PM EST1,607.501.450.601.650.00---39.73%
GOOGL200131C016100002020-01-22 11:07AM EST1,610.001.050.551.500.00-11539.51%
GOOGL200131C016150002020-01-21 1:11PM EST1,615.001.600.501.450.00---40.30%
GOOGL200131C016175002020-01-22 1:13PM EST1,617.501.300.501.400.00---40.54%
GOOGL200131C016200002020-01-21 1:11PM EST1,620.001.500.451.350.00---40.78%
GOOGL200131C016250002020-01-23 10:15AM EST1,625.000.730.401.450.00---42.35%
GOOGL200131C016275002020-01-23 10:27AM EST1,627.500.750.351.400.00---42.58%
GOOGL200131C016300002020-01-21 12:55PM EST1,630.000.710.351.250.00---42.20%
GOOGL200131C016350002020-01-23 1:07PM EST1,635.000.700.301.200.00---42.88%
GOOGL200131C016400002020-01-21 12:46PM EST1,640.000.910.301.150.00-1010643.53%
GOOGL200131C016450002020-01-21 12:44PM EST1,645.000.670.251.150.00---44.50%
GOOGL200131C016500002020-01-21 11:04AM EST1,650.000.480.201.100.00---45.12%
GOOGL200131C016600002020-01-21 11:02AM EST1,660.000.390.151.000.00---46.27%
GOOGL200131C016675002020-01-21 10:41AM EST1,667.500.500.101.000.00---47.64%
GOOGL200131C016750002020-01-23 2:47PM EST1,675.000.500.050.950.00---48.61%
GOOGL200131C016775002020-01-21 12:50PM EST1,677.500.600.050.900.00---48.65%
GOOGL200131C016800002020-01-22 11:29AM EST1,680.000.550.050.850.00---48.66%
GOOGL200131C016825002020-01-21 3:17PM EST1,682.500.800.051.000.00---50.38%
GOOGL200131C016850002020-01-22 3:46PM EST1,685.000.50-0.950.00---50.42%
GOOGL200131C016875002020-01-23 10:05AM EST1,687.500.25-0.850.00---49.99%
GOOGL200131C017000002020-01-22 2:23PM EST1,700.000.65-0.800.00---51.69%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200131P010000002019-12-31 12:43PM EST1,000.000.100.000.500.00--11105.86%
GOOGL200131P010750002020-01-02 12:35PM EST1,075.000.200.000.450.00--186.43%
GOOGL200131P010800002019-12-16 1:23PM EST1,080.000.890.000.450.00--085.25%
GOOGL200131P011000002019-12-30 12:02AM EST1,100.000.800.000.500.00-2281.54%
GOOGL200131P011150002019-12-16 1:23PM EST1,115.001.140.000.450.00--077.15%
GOOGL200131P011450002019-12-19 1:17PM EST1,145.001.150.000.500.00--171.19%
GOOGL200131P011500002020-01-17 9:56AM EST1,150.000.050.050.500.00-3570.85%
GOOGL200131P011600002019-12-16 12:09AM EST1,160.003.750.000.450.00--066.99%
GOOGL200131P011650002020-01-03 9:30AM EST1,165.001.000.000.500.00-1166.70%
GOOGL200131P011700002019-12-18 11:46AM EST1,170.001.820.000.500.00--165.58%
GOOGL200131P011800002019-12-16 12:09AM EST1,180.003.100.000.450.00--062.60%
GOOGL200131P011850002019-12-16 12:09AM EST1,185.004.200.000.450.00--061.52%
GOOGL200131P012000002020-01-22 10:53AM EST1,200.000.200.000.450.00-102658.25%
GOOGL200131P012050002019-12-31 12:43PM EST1,205.001.130.000.500.00--357.86%
GOOGL200131P012100002020-01-06 10:16AM EST1,210.000.960.000.500.00-3556.79%
GOOGL200131P012200002020-01-22 10:53AM EST1,220.000.210.000.500.00-102754.59%
GOOGL200131P012250002019-12-20 2:28PM EST1,225.001.590.000.500.00-202153.52%
GOOGL200131P012300002020-01-10 1:39PM EST1,230.000.300.000.450.00-11151.76%
GOOGL200131P012350002020-01-09 10:59AM EST1,235.000.420.000.450.00-153650.68%
GOOGL200131P012400002020-01-08 9:38AM EST1,240.000.050.000.450.00-12754.20%
GOOGL200131P012450002020-01-10 1:39PM EST1,245.000.350.000.500.00-31753.81%
GOOGL200131P012500002020-01-21 12:39PM EST1,250.000.160.000.500.00-2452.66%
GOOGL200131P012550002020-01-14 12:39PM EST1,255.000.350.000.500.00-2651.51%
GOOGL200131P012600002020-01-22 9:55AM EST1,260.000.120.000.500.00-1850.37%
GOOGL200131P012650002020-01-14 10:30AM EST1,265.000.350.000.450.00-4648.49%
GOOGL200131P012700002020-01-13 11:07AM EST1,270.000.390.000.450.00-12147.36%
GOOGL200131P012750002020-01-22 10:15AM EST1,275.000.220.000.500.00-2646.92%
GOOGL200131P012800002020-01-22 10:15AM EST1,280.000.250.000.450.00-54145.12%
GOOGL200131P012850002020-01-09 9:30AM EST1,285.000.870.000.450.00-63643.97%
GOOGL200131P012875002020-01-10 10:27AM EST1,287.500.250.000.450.00-71743.41%
GOOGL200131P012900002020-01-10 9:53AM EST1,290.000.730.000.450.00-14742.85%
GOOGL200131P012925002020-01-06 3:32PM EST1,292.500.900.000.450.00-1242.29%
GOOGL200131P012950002020-01-15 10:10AM EST1,295.000.400.000.450.00-11141.72%
GOOGL200131P012975002020-01-09 12:58PM EST1,297.501.070.000.450.00-81141.16%
GOOGL200131P013000002020-01-21 12:44PM EST1,300.000.150.000.450.00-104340.60%
GOOGL200131P013025002020-01-08 1:49PM EST1,302.501.600.000.450.00-1140.04%
GOOGL200131P013050002020-01-21 1:52PM EST1,305.001.780.000.500.00-21740.09%
GOOGL200131P013075002020-01-17 9:45AM EST1,307.500.350.000.500.00-302139.53%
GOOGL200131P013100002020-01-21 1:52PM EST1,310.001.510.000.500.00-67238.97%
GOOGL200131P013125002020-01-17 9:45AM EST1,312.500.390.000.550.00-302038.94%
GOOGL200131P013150002020-01-13 3:54PM EST1,315.000.750.000.500.00-15537.82%
GOOGL200131P013175002020-01-06 1:23PM EST1,317.506.300.000.500.00-2237.26%
GOOGL200131P013200002020-01-13 1:57PM EST1,320.001.020.000.500.00-11136.69%
GOOGL200131P013225002020-01-08 11:47AM EST1,322.502.960.000.500.00-1736.11%
GOOGL200131P013250002020-01-17 3:00PM EST1,325.000.400.000.550.00-52536.07%
GOOGL200131P013275002020-01-08 1:54PM EST1,327.503.050.000.450.00-93434.42%
GOOGL200131P013300002020-01-22 10:47AM EST1,330.000.050.050.450.00-22733.86%
GOOGL200131P013325002020-01-22 10:16AM EST1,332.500.010.000.500.00-41833.84%
GOOGL200131P013350002020-01-22 10:16AM EST1,335.000.020.000.500.00-121233.28%
GOOGL200131P013375002020-01-21 10:20AM EST1,337.500.250.000.550.00-1733.20%
GOOGL200131P013400002020-01-22 10:47AM EST1,340.000.050.000.500.00-16132.15%
GOOGL200131P013425002020-01-22 10:46AM EST1,342.500.050.000.550.00-13532.06%
GOOGL200131P013450002020-01-15 3:23PM EST1,345.000.550.000.550.00-111131.47%
GOOGL200131P013475002020-01-10 10:24AM EST1,347.502.400.000.500.00-22421230.45%
GOOGL200131P013500002020-01-21 12:53PM EST1,350.000.550.050.550.00-2126330.32%
GOOGL200131P013525002020-01-13 1:07PM EST1,352.502.380.000.550.00-203029.76%
GOOGL200131P013550002020-01-21 3:27PM EST1,355.000.060.100.650.00-96729.99%
GOOGL200131P013575002020-01-21 12:39PM EST1,357.500.390.000.550.00-1328.60%
GOOGL200131P013600002020-01-23 1:21PM EST1,360.000.010.050.550.00-27728.03%
GOOGL200131P013625002020-01-23 1:21PM EST1,362.500.040.400.550.00-23527.44%
GOOGL200131P013650002020-01-16 12:54PM EST1,365.000.720.150.600.00-12727.27%
GOOGL200131P013675002020-01-16 9:50AM EST1,367.501.580.150.600.00-1326.69%
GOOGL200131P013700002020-01-16 9:46AM EST1,370.001.760.150.700.00-15226.81%
GOOGL200131P013725002020-01-10 3:30PM EST1,372.505.320.250.600.00-72925.51%
GOOGL200131P013750002020-01-21 9:51AM EST1,375.000.550.250.650.00-243025.27%
GOOGL200131P013775002020-01-21 3:46PM EST1,377.500.420.300.650.00-1824.68%
GOOGL200131P013800002020-01-24 9:49AM EST1,380.000.350.050.70-0.05-12.50%23624.40%
GOOGL200131P013825002020-01-15 3:49PM EST1,382.502.870.050.700.00-1623.80%
GOOGL200131P013850002020-01-22 11:56AM EST1,385.000.210.000.750.00-53223.50%
GOOGL200131P013875002020-01-23 1:57PM EST1,387.500.390.150.750.00-1622.89%
GOOGL200131P013900002020-01-22 3:15PM EST1,390.000.500.350.800.00-74922.56%
GOOGL200131P013925002020-01-22 9:42AM EST1,392.500.230.150.850.00-41222.21%
GOOGL200131P013950002020-01-21 10:13AM EST1,395.001.250.050.900.00-14821.83%
GOOGL200131P013975002020-01-21 9:57AM EST1,397.501.320.050.950.00-81521.43%
GOOGL200131P014000002020-01-23 3:44PM EST1,400.000.700.101.000.00-2726321.02%
GOOGL200131P014025002020-01-22 12:02PM EST1,402.500.350.051.000.00-142220.37%
GOOGL200131P014050002020-01-23 11:58AM EST1,405.001.000.101.150.00-1111420.34%
GOOGL200131P014075002020-01-21 1:59PM EST1,407.501.600.301.150.00--1919.68%
GOOGL200131P014100002020-01-23 3:39PM EST1,410.001.000.101.200.00-107819.20%
GOOGL200131P014125002020-01-21 2:24PM EST1,412.501.850.051.450.00--1419.39%
GOOGL200131P014150002020-01-23 3:51PM EST1,415.001.300.301.050.00-5112517.30%
GOOGL200131P014175002020-01-22 2:51PM EST1,417.501.050.701.200.00-363717.16%
GOOGL200131P014200002020-01-24 9:49AM EST1,420.001.050.851.20-0.33-23.91%216016.47%
GOOGL200131P014225002020-01-23 3:35PM EST1,422.501.570.901.400.00-129016.41%
GOOGL200131P014250002020-01-24 9:39AM EST1,425.001.311.101.45-0.59-31.05%413515.85%
GOOGL200131P014275002020-01-24 9:34AM EST1,427.501.501.151.65-0.36-19.35%29615.67%
GOOGL200131P014300002020-01-24 9:39AM EST1,430.001.601.501.80-0.40-20.00%49515.31%
GOOGL200131P014325002020-01-23 12:09PM EST1,432.502.721.552.050.00-745315.14%
GOOGL200131P014350002020-01-23 3:55PM EST1,435.003.431.802.050.00-2712714.34%
GOOGL200131P014375002020-01-23 3:19PM EST1,437.502.752.052.300.00-245514.08%
GOOGL200131P014400002020-01-23 3:55PM EST1,440.004.032.252.550.00-298413.75%
GOOGL200131P014425002020-01-23 3:05PM EST1,442.503.402.502.800.00-304713.35%
GOOGL200131P014450002020-01-23 3:58PM EST1,445.004.203.003.300.00-387313.33%
GOOGL200131P014475002020-01-23 2:00PM EST1,447.503.903.303.700.00-125913.04%
GOOGL200131P014500002020-01-23 3:40PM EST1,450.004.553.603.900.00-539312.38%
GOOGL200131P014525002020-01-23 3:41PM EST1,452.505.304.104.600.00-44112.38%
GOOGL200131P014550002020-01-23 3:58PM EST1,455.006.204.604.800.00-566311.58%
GOOGL200131P014575002020-01-23 2:51PM EST1,457.506.054.905.300.00-311611.12%
GOOGL200131P014600002020-01-23 3:57PM EST1,460.007.525.505.800.00-1289410.56%
GOOGL200131P014625002020-01-23 3:57PM EST1,462.508.226.306.400.00-10610.02%
GOOGL200131P014650002020-01-23 3:53PM EST1,465.008.706.707.000.00-62489.35%
GOOGL200131P014675002020-01-24 9:42AM EST1,467.507.807.307.70-1.80-18.75%4358.66%
GOOGL200131P014700002020-01-23 3:57PM EST1,470.0010.748.008.500.00-57697.90%
GOOGL200131P014725002020-01-23 3:57PM EST1,472.5011.668.809.300.00---6.87%
GOOGL200131P014750002020-01-23 3:29PM EST1,475.0011.009.8010.200.00---5.50%
GOOGL200131P014775002020-01-23 3:44PM EST1,477.5010.6510.7011.10-1.79-14.39%10-0.00%
GOOGL200131P014800002020-01-24 9:50AM EST1,480.0012.0011.7012.20-2.98-19.89%12620.00%
GOOGL200131P014825002020-01-24 9:42AM EST1,482.5013.1312.8013.20-3.87-22.76%1-0.00%
GOOGL200131P014850002020-01-23 3:49PM EST1,485.0017.7013.9014.400.00---0.00%
GOOGL200131P014875002020-01-24 9:50AM EST1,487.5015.2015.0015.60-2.00-11.63%2-0.00%
GOOGL200131P014900002020-01-23 3:54PM EST1,490.0019.5016.7017.200.00-16780.00%
GOOGL200131P014925002020-01-23 3:39PM EST1,492.5020.1017.2018.400.00---0.00%
GOOGL200131P014950002020-01-24 9:34AM EST1,495.0018.5018.8019.50-2.20-10.63%1-0.00%
GOOGL200131P014975002020-01-23 11:22AM EST1,497.5025.5019.8021.200.00---0.00%
GOOGL200131P015000002020-01-23 3:47PM EST1,500.0024.0022.1022.900.00-22220.00%
GOOGL200131P015025002020-01-23 9:31AM EST1,502.5028.5023.3024.200.00---0.00%
GOOGL200131P015050002020-01-23 3:56PM EST1,505.0029.6025.3026.200.00---0.00%
GOOGL200131P015075002020-01-22 7:12PM EST1,507.5026.1126.1028.000.00---0.00%
GOOGL200131P015100002020-01-22 10:22AM EST1,510.0030.4028.1030.000.00--130.00%
GOOGL200131P015125002020-01-22 11:54AM EST1,512.5035.0030.2031.800.00---0.00%
GOOGL200131P015150002020-01-22 3:18PM EST1,515.0034.8031.8035.500.00---0.00%
GOOGL200131P015175002020-01-23 2:54PM EST1,517.5037.2032.7037.600.00---0.00%
GOOGL200131P015200002020-01-22 9:54AM EST1,520.0040.9036.0039.000.00--40.00%
GOOGL200131P015225002020-01-22 3:54PM EST1,522.5040.9037.5041.300.00---0.00%
GOOGL200131P015250002020-01-22 10:23AM EST1,525.0042.0039.0043.100.00---0.00%
GOOGL200131P015275002020-01-22 3:54PM EST1,527.5044.4542.3043.400.00---0.00%
GOOGL200131P015300002020-01-22 3:37PM EST1,530.0046.7043.1047.500.00-310.00%
GOOGL200131P015350002020-01-22 10:23AM EST1,535.0049.0047.7051.500.00---0.00%
GOOGL200131P015700002020-01-21 12:52PM EST1,570.0085.3081.4085.100.00--10.00%
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