GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200409C006400002020-03-20 5:51PM EDT640.00457.00447.00457.000.00--1263.55%
GOOGL200409C006600002020-03-20 5:51PM EDT660.00441.10427.00437.000.00--1250.44%
GOOGL200409C007300002020-03-25 3:50PM EDT730.00374.30357.50367.500.00--3211.82%
GOOGL200409C007900002020-03-27 4:10AM EDT790.00590.60306.40313.700.00--1194.78%
GOOGL200409C009000002020-03-31 9:50AM EDT900.00239.30187.50197.500.00-12117.05%
GOOGL200409C009100002020-03-31 1:49PM EDT910.00258.40178.00188.000.00-1268.21%
GOOGL200409C009300002020-03-17 2:34PM EDT930.00199.50158.00168.000.00--161.04%
GOOGL200409C009500002020-03-27 5:25AM EDT950.00181.40133.10137.300.00--00.00%
GOOGL200409C009600002020-03-17 1:58PM EDT960.00175.40121.90126.100.00-260.00%
GOOGL200409C009700002020-03-17 2:35PM EDT970.00140.95119.50129.500.00-11063.75%
GOOGL200409C009800002020-03-30 12:09AM EDT980.00133.00110.00120.000.00--462.62%
GOOGL200409C009900002020-04-03 3:37PM EDT990.0094.50101.50111.00-26.29-21.77%4564.65%
GOOGL200409C010000002020-04-03 3:58PM EDT1,000.0096.8393.30101.20-9.67-9.08%281064.03%
GOOGL200409C010100002020-03-20 5:51PM EDT1,010.0082.0083.3091.600.00-4559.59%
GOOGL200409C010200002020-03-23 2:01PM EDT1,020.00103.2074.5083.000.00-2158.81%
GOOGL200409C010300002020-04-03 2:31PM EDT1,030.0066.3766.2073.80-33.63-33.63%6457.02%
GOOGL200409C010400002020-04-01 12:42PM EDT1,040.0083.7458.5066.100.00-3757.34%
GOOGL200409C010500002020-04-03 3:17PM EDT1,050.0047.2250.9057.50-16.62-26.03%91155.56%
GOOGL200409C010600002020-04-02 3:31PM EDT1,060.0062.8043.0050.100.00-2853.98%
GOOGL200409C010650002020-04-03 3:48PM EDT1,065.0038.0040.7045.80-24.64-39.34%11053.97%
GOOGL200409C010700002020-04-03 3:50PM EDT1,070.0038.7035.0042.20-55.36-58.86%301050.85%
GOOGL200409C010750002020-04-03 3:57PM EDT1,075.0035.0033.9038.80-17.00-32.69%91652.50%
GOOGL200409C010800002020-04-03 3:58PM EDT1,080.0031.7030.0035.50-23.81-42.89%68551.08%
GOOGL200409C010850002020-04-03 3:58PM EDT1,085.0029.7228.0032.30-22.28-42.85%23551.38%
GOOGL200409C010900002020-04-03 3:59PM EDT1,090.0026.7924.3028.80-17.21-39.11%711153.83%
GOOGL200409C010950002020-04-03 3:59PM EDT1,095.0025.5221.8026.10-12.48-32.84%581953.33%
GOOGL200409C011000002020-04-03 3:58PM EDT1,100.0022.4021.0023.80-20.15-47.36%31532950.57%
GOOGL200409C011050002020-04-03 3:59PM EDT1,105.0019.0016.8021.90-21.00-52.50%543053.83%
GOOGL200409C011100002020-04-03 3:59PM EDT1,110.0017.8514.3018.80-13.09-42.31%1134051.65%
GOOGL200409C011150002020-04-03 3:52PM EDT1,115.0015.0013.3016.20-15.05-50.08%1004750.13%
GOOGL200409C011200002020-04-03 3:53PM EDT1,120.0012.8010.5013.90-17.20-57.33%2075048.86%
GOOGL200409C011250002020-04-03 3:58PM EDT1,125.0010.108.8012.40-12.64-55.58%424748.96%
GOOGL200409C011300002020-04-03 3:58PM EDT1,130.0010.007.0010.70-14.00-58.33%3447048.30%
GOOGL200409C011350002020-04-03 3:59PM EDT1,135.008.305.5010.00-13.70-62.27%1377949.66%
GOOGL200409C011400002020-04-03 3:58PM EDT1,140.007.104.007.50-10.95-60.66%3424046.30%
GOOGL200409C011450002020-04-03 3:58PM EDT1,145.006.003.507.10-10.16-62.87%571747.91%
GOOGL200409C011500002020-04-03 3:59PM EDT1,150.004.503.805.00-11.23-71.39%3159444.38%
GOOGL200409C011550002020-04-03 3:55PM EDT1,155.004.362.904.20-10.09-69.83%592244.15%
GOOGL200409C011600002020-04-03 3:59PM EDT1,160.003.202.003.40-6.81-68.03%2536043.53%
GOOGL200409C011650002020-04-03 3:54PM EDT1,165.002.651.802.80-5.65-68.07%382143.27%
GOOGL200409C011700002020-04-03 3:53PM EDT1,170.002.151.703.30-6.35-74.71%704947.42%
GOOGL200409C011725002020-04-03 3:59PM EDT1,172.501.750.002.35-5.69-76.48%111044.29%
GOOGL200409C011750002020-04-03 3:59PM EDT1,175.001.800.902.80-6.70-78.82%632747.36%
GOOGL200409C011775002020-04-02 12:49PM EDT1,177.508.000.651.950.00-2744.21%
GOOGL200409C011800002020-04-03 3:54PM EDT1,180.001.500.953.10-5.80-79.45%665950.71%
GOOGL200409C011825002020-04-03 3:49PM EDT1,182.501.600.451.65-4.45-73.55%2444.37%
GOOGL200409C011850002020-04-03 3:55PM EDT1,185.001.210.353.20-5.19-81.09%61453.16%
GOOGL200409C011875002020-04-03 1:44PM EDT1,187.501.000.401.40-3.83-79.30%31744.58%
GOOGL200409C011900002020-04-03 3:47PM EDT1,190.000.790.450.90-3.45-81.37%1411041.65%
GOOGL200409C011950002020-04-03 1:33PM EDT1,195.000.800.201.35-3.52-81.48%32046.85%
GOOGL200409C011975002020-04-03 3:22PM EDT1,197.500.800.101.00-2.50-75.76%111745.00%
GOOGL200409C012000002020-04-03 3:58PM EDT1,200.000.550.400.70-3.41-86.11%37421142.96%
GOOGL200409C012050002020-04-03 2:37PM EDT1,205.000.400.051.80-3.10-88.57%42753.35%
GOOGL200409C012075002020-04-03 2:58PM EDT1,207.500.160.251.80-2.94-94.84%11054.22%
GOOGL200409C012100002020-04-03 3:43PM EDT1,210.000.420.051.60-1.88-81.74%122853.75%
GOOGL200409C012125002020-04-01 12:52PM EDT1,212.504.400.000.700.00-3546.83%
GOOGL200409C012150002020-04-03 2:07PM EDT1,215.000.110.051.35-1.89-94.50%293253.60%
GOOGL200409C012175002020-04-03 2:29PM EDT1,217.500.300.000.65-4.70-94.00%21347.75%
GOOGL200409C012200002020-04-03 3:36PM EDT1,220.000.230.001.35-1.27-84.67%5112555.24%
GOOGL200409C012225002020-04-02 12:25PM EDT1,222.501.550.001.300.00-3755.65%
GOOGL200409C012250002020-04-03 12:14PM EDT1,225.000.360.001.15-0.91-71.65%43055.18%
GOOGL200409C012275002020-04-02 10:07AM EDT1,227.501.550.001.200.00-101350.07%
GOOGL200409C012300002020-04-03 3:39PM EDT1,230.000.450.101.15-0.95-67.86%364351.12%
GOOGL200409C012325002020-03-25 12:08PM EDT1,232.5012.280.001.150.00-1351.17%
GOOGL200409C012350002020-04-02 9:52AM EDT1,235.001.090.001.100.00-2751.54%
GOOGL200409C012400002020-04-03 3:50PM EDT1,240.000.100.051.00-1.53-93.87%86752.59%
GOOGL200409C012500002020-04-03 3:59PM EDT1,250.000.150.050.45-0.60-80.00%830454.15%
GOOGL200409C012600002020-04-03 2:45PM EDT1,260.000.230.000.80-0.61-72.62%43255.91%
GOOGL200409C012700002020-04-02 3:54PM EDT1,270.000.400.000.750.00-2712158.01%
GOOGL200409C012800002020-04-01 11:21AM EDT1,280.000.800.000.150.00-11050.20%
GOOGL200409C012900002020-04-03 11:03AM EDT1,290.000.100.000.05-0.33-76.74%506150.39%
GOOGL200409C013000002020-04-01 9:53AM EDT1,300.000.280.000.700.00-14965.04%
GOOGL200409C013100002020-04-01 9:46AM EDT1,310.000.490.000.700.00-41467.48%
GOOGL200409C013200002020-04-01 9:46AM EDT1,320.000.340.000.650.00-31569.24%
GOOGL200409C013300002020-03-30 10:39AM EDT1,330.001.000.000.650.00-42071.63%
GOOGL200409C013350002020-03-16 12:02AM EDT1,335.002.800.000.650.00--372.80%
GOOGL200409C013375002020-03-30 9:51AM EDT1,337.500.550.000.650.00-81173.39%
GOOGL200409C013400002020-04-02 10:31AM EDT1,340.000.050.000.050.00-1957.03%
GOOGL200409C013425002020-03-25 3:09PM EDT1,342.502.950.000.650.00-2474.56%
GOOGL200409C013450002020-03-20 5:51PM EDT1,345.005.800.000.650.00--175.15%
GOOGL200409C013500002020-03-30 11:17AM EDT1,350.000.400.000.650.00-211376.32%
GOOGL200409C013550002020-03-23 2:42PM EDT1,355.000.010.000.650.00-101477.44%
GOOGL200409C013575002020-03-09 3:20PM EDT1,357.5019.770.000.650.00--478.03%
GOOGL200409C013600002020-03-26 12:41PM EDT1,360.001.550.000.650.00-1978.61%
GOOGL200409C013625002020-03-13 3:51PM EDT1,362.501.950.000.650.00--479.20%
GOOGL200409C013650002020-03-04 4:05PM EDT1,365.003.200.000.650.00-1179.74%
GOOGL200409C013675002020-03-13 3:45PM EDT1,367.500.100.000.650.00--20080.32%
GOOGL200409C013700002020-04-01 2:49PM EDT1,370.000.180.000.650.00-1580.86%
GOOGL200409C013750002020-03-16 12:02AM EDT1,375.0015.000.000.650.00---81.98%
GOOGL200409C013775002020-03-02 1:09PM EDT1,377.5053.860.000.400.00--20078.03%
GOOGL200409C013800002020-03-11 12:10PM EDT1,380.001.000.000.650.00-18283.11%
GOOGL200409C013850002020-03-26 1:19PM EDT1,385.0043.490.000.250.00--075.68%
GOOGL200409C013875002020-03-20 5:51PM EDT1,387.502.000.000.600.00--183.98%
GOOGL200409C013900002020-03-10 3:01PM EDT1,390.002.080.000.600.00-10384.52%
GOOGL200409C013925002020-03-16 12:02AM EDT1,392.508.300.000.600.00--285.06%
GOOGL200409C013975002020-03-25 3:48PM EDT1,397.500.800.000.600.00-1186.13%
GOOGL200409C014000002020-03-27 1:43PM EDT1,400.000.350.000.600.00-26086.72%
GOOGL200409C014025002020-03-26 1:19PM EDT1,402.5048.930.000.250.00--179.30%
GOOGL200409C014050002020-03-16 3:23PM EDT1,405.002.000.000.600.00-2287.79%
GOOGL200409C014100002020-03-05 10:40AM EDT1,410.007.790.000.600.00--1188.87%
GOOGL200409C014125002020-03-26 1:34PM EDT1,412.5021.000.000.250.00--081.25%
GOOGL200409C014150002020-03-26 1:34PM EDT1,415.0030.200.000.250.00--081.74%
GOOGL200409C014175002020-03-10 10:23AM EDT1,417.501.120.000.600.00-1190.43%
GOOGL200409C014200002020-03-16 2:26PM EDT1,420.001.250.000.600.00--2091.02%
GOOGL200409C014300002020-03-26 11:43AM EDT1,430.000.800.000.600.00-1793.07%
GOOGL200409C014400002020-03-05 11:03AM EDT1,440.000.500.000.600.00--495.21%
GOOGL200409C014500002020-03-25 3:18PM EDT1,450.000.600.000.600.00-32497.27%
GOOGL200409C014600002020-03-05 10:40AM EDT1,460.003.020.000.600.00--599.32%
GOOGL200409C014700002020-03-12 12:02PM EDT1,470.000.850.000.250.00-2692.38%
GOOGL200409C014800002020-03-19 3:53PM EDT1,480.000.150.000.250.00-2494.14%
GOOGL200409C015000002020-03-09 3:11PM EDT1,500.002.000.100.250.00-14101.27%
GOOGL200409C015300002020-03-05 4:14PM EDT1,530.000.470.050.500.00--1112.01%
GOOGL200409C015400002020-03-06 3:59PM EDT1,540.002.730.100.600.00-7839117.04%
GOOGL200409C015500002020-03-31 9:30AM EDT1,550.000.500.000.050.00-54092.97%
GOOGL200409C015600002020-03-20 5:51PM EDT1,560.000.940.000.250.00--1108.59%
GOOGL200409C015700002020-03-09 11:16AM EDT1,570.001.050.000.600.00---120.61%
GOOGL200409C016000002020-03-04 4:58PM EDT1,600.000.100.050.000.00--21100.78%
GOOGL200409C016100002020-03-03 11:06PM EDT1,610.000.180.000.250.00-12116.99%
GOOGL200409C016200002020-03-06 3:59PM EDT1,620.000.200.100.100.00-7842116.21%
GOOGL200409C016300002020-03-06 3:58PM EDT1,630.000.920.100.600.00-21133.69%
GOOGL200409C016800002020-03-30 12:09AM EDT1,680.000.05-0.600.00--2151.42%
GOOGL200409C018000002020-03-25 10:43AM EDT1,800.000.050.000.050.00-12128.52%
GOOGL200409C018800002020-03-20 5:51PM EDT1,880.002.050.000.600.00--10171.48%
GOOGL200409C020000002020-03-24 6:17PM EDT2,000.000.05-0.050.00--5160.94%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200409P005500002020-03-23 11:33AM EDT550.001.050.000.050.00-11180.47%
GOOGL200409P005600002020-03-23 9:59AM EDT560.001.100.000.050.00-48175.78%
GOOGL200409P005800002020-03-25 11:51AM EDT580.000.440.000.250.00-1030191.80%
GOOGL200409P005900002020-03-20 5:53PM EDT590.001.450.000.250.00--1186.72%
GOOGL200409P006000002020-04-01 9:34AM EDT600.000.200.000.250.00-33182.03%
GOOGL200409P006200002020-03-24 6:19PM EDT620.001.710.000.350.00-1010178.52%
GOOGL200409P006400002020-03-19 3:49PM EDT640.001.800.000.600.00-11179.30%
GOOGL200409P006500002020-03-25 12:03PM EDT650.000.350.000.450.00-25169.14%
GOOGL200409P006700002020-03-20 5:53PM EDT670.006.500.000.600.00--1165.14%
GOOGL200409P006800002020-03-20 5:53PM EDT680.004.000.000.600.00-119160.55%
GOOGL200409P007000002020-03-20 5:53PM EDT700.005.300.000.650.00--11152.93%
GOOGL200409P007100002020-03-20 5:53PM EDT710.005.800.000.650.00--1148.54%
GOOGL200409P007200002020-03-26 3:23PM EDT720.000.350.000.650.00-113144.14%
GOOGL200409P007300002020-03-20 5:53PM EDT730.007.300.000.650.00--17139.84%
GOOGL200409P007400002020-03-17 12:41PM EDT740.007.000.000.650.00--9135.55%
GOOGL200409P007500002020-04-01 2:46PM EDT750.000.150.000.650.00-1026131.25%
GOOGL200409P007600002020-04-02 11:06AM EDT760.000.070.000.650.00-117127.05%
GOOGL200409P007700002020-04-02 10:07AM EDT770.000.200.000.650.00-19122.95%
GOOGL200409P007800002020-03-20 5:53PM EDT780.009.700.000.700.00--2119.92%
GOOGL200409P007900002020-04-03 1:57PM EDT790.000.300.000.700.00-218115.82%
GOOGL200409P008000002020-04-03 3:55PM EDT800.000.280.000.50+0.03+12.00%4532107.42%
GOOGL200409P008100002020-04-03 3:57PM EDT810.000.390.100.75-0.31-44.29%505110.45%
GOOGL200409P008200002020-04-01 12:08PM EDT820.000.400.000.800.00-55105.62%
GOOGL200409P008300002020-04-01 3:29PM EDT830.000.900.000.850.00-34102.44%
GOOGL200409P008400002020-03-30 9:44AM EDT840.001.250.000.950.00-2599.90%
GOOGL200409P008500002020-04-03 3:49PM EDT850.000.350.150.85-0.15-30.00%183096.58%
GOOGL200409P008700002020-04-02 11:37AM EDT870.000.500.001.250.00-21491.50%
GOOGL200409P008800002020-04-01 2:59PM EDT880.001.900.001.000.00-111384.77%
GOOGL200409P008900002020-04-03 3:06PM EDT890.000.600.001.55-0.15-20.00%22386.28%
GOOGL200409P009000002020-04-03 3:57PM EDT900.000.880.500.80+0.01+1.15%1257280.03%
GOOGL200409P009100002020-04-03 2:46PM EDT910.000.950.101.45-1.10-53.66%11278.17%
GOOGL200409P009200002020-04-03 3:21PM EDT920.001.280.251.90+0.23+21.90%62178.27%
GOOGL200409P009300002020-04-03 3:21PM EDT930.001.530.202.70-0.77-33.48%67878.20%
GOOGL200409P009400002020-04-03 3:54PM EDT940.001.650.702.05-2.97-64.29%1203573.16%
GOOGL200409P009500002020-04-03 3:44PM EDT950.002.451.251.80+0.25+11.36%1747470.26%
GOOGL200409P009600002020-04-03 3:58PM EDT960.001.951.352.25-0.85-30.36%258068.18%
GOOGL200409P009700002020-04-03 3:59PM EDT970.002.241.502.60-3.16-58.52%9210265.55%
GOOGL200409P009800002020-04-03 3:49PM EDT980.003.502.403.10-0.72-17.06%3012865.32%
GOOGL200409P009900002020-04-03 3:58PM EDT990.003.302.654.10-3.45-51.11%4415463.81%
GOOGL200409P010000002020-04-03 3:59PM EDT1,000.003.903.704.50-1.00-20.41%65354962.14%
GOOGL200409P010100002020-04-03 3:57PM EDT1,010.005.404.605.90-0.90-14.29%192861.48%
GOOGL200409P010200002020-04-03 3:51PM EDT1,020.007.005.807.00-1.50-17.65%682859.97%
GOOGL200409P010300002020-04-03 3:54PM EDT1,030.008.306.209.00-1.20-12.63%1513157.91%
GOOGL200409P010400002020-04-03 3:55PM EDT1,040.0010.908.2010.00+0.70+6.86%43422056.01%
GOOGL200409P010500002020-04-03 3:59PM EDT1,050.0011.439.9012.20-0.37-3.14%16633054.47%
GOOGL200409P010600002020-04-03 3:58PM EDT1,060.0014.3713.6015.50-1.23-7.88%1001755.54%
GOOGL200409P010650002020-04-03 3:59PM EDT1,065.0015.0013.0016.80-1.60-9.64%26652.57%
GOOGL200409P010700002020-04-03 3:35PM EDT1,070.0022.9715.3019.30+4.47+24.16%717653.79%
GOOGL200409P010750002020-04-03 3:49PM EDT1,075.0021.5017.3020.50+4.01+22.93%20115253.02%
GOOGL200409P010800002020-04-03 3:58PM EDT1,080.0020.0019.1022.30+1.70+9.29%20015352.39%
GOOGL200409P010850002020-04-03 3:49PM EDT1,085.0027.0020.0024.30+4.50+20.00%193750.79%
GOOGL200409P010900002020-04-03 3:59PM EDT1,090.0024.1622.8026.70-6.84-22.06%1043351.18%
GOOGL200409P010950002020-04-03 3:29PM EDT1,095.0034.4923.2029.00+9.99+40.78%202654.51%
GOOGL200409P011000002020-04-03 3:57PM EDT1,100.0031.6926.7031.30+7.29+29.88%2124853.72%
GOOGL200409P011050002020-04-03 3:12PM EDT1,105.0040.7328.9033.70+12.23+42.91%262852.84%
GOOGL200409P011100002020-04-03 2:47PM EDT1,110.0042.0030.1036.80+9.60+29.63%387653.06%
GOOGL200409P011150002020-04-03 10:45AM EDT1,115.0035.5034.4039.30+4.50+14.52%143551.78%
GOOGL200409P011200002020-04-03 3:58PM EDT1,120.0042.3538.4043.00+10.35+32.34%363752.66%
GOOGL200409P011250002020-04-03 2:16PM EDT1,125.0056.4040.2047.30+17.36+44.47%93854.60%
GOOGL200409P011300002020-04-03 3:58PM EDT1,130.0049.0043.5049.50+6.90+16.39%121951.71%
GOOGL200409P011350002020-04-01 3:49PM EDT1,135.0053.7046.5055.000.00-51255.95%
GOOGL200409P011400002020-04-03 3:57PM EDT1,140.0055.0049.0056.70+1.00+1.85%73451.11%
GOOGL200409P011450002020-04-03 3:49PM EDT1,145.0064.5253.9062.50+9.02+16.25%510455.91%
GOOGL200409P011500002020-04-03 3:27PM EDT1,150.0074.5057.8067.00+26.50+55.21%12057.42%
GOOGL200409P011600002020-04-03 3:06PM EDT1,160.0081.5565.5075.00+12.55+18.19%43157.29%
GOOGL200409P011675002020-04-01 9:32AM EDT1,167.5060.2072.5081.900.00-1259.24%
GOOGL200409P011700002020-04-01 3:48PM EDT1,170.0079.5274.5084.200.00-10410459.83%
GOOGL200409P011750002020-03-31 3:29PM EDT1,175.0051.4079.0088.800.00-3560.94%
GOOGL200409P011800002020-04-03 3:59PM EDT1,180.0085.1084.7090.60+40.42+90.47%424051.58%
GOOGL200409P011825002020-03-31 3:08PM EDT1,182.5045.9886.0094.800.00-1059.24%
GOOGL200409P011900002020-04-03 3:29PM EDT1,190.00109.4893.00102.00+16.28+17.47%61461.33%
GOOGL200409P011975002020-03-16 12:04AM EDT1,197.50150.00101.20111.000.00--270.00%
GOOGL200409P012000002020-04-03 3:58PM EDT1,200.00108.17102.50111.30+12.37+12.91%17462.62%
GOOGL200409P012050002020-04-03 2:25PM EDT1,205.00123.54108.00118.00+33.84+37.73%2671.37%
GOOGL200409P012100002020-03-10 2:47PM EDT1,210.0059.52113.00123.000.00-1273.45%
GOOGL200409P012200002020-04-01 12:02PM EDT1,220.00108.60123.00133.000.00-12177.53%
GOOGL200409P012250002020-04-03 1:33PM EDT1,225.00140.28128.00138.00+18.24+14.95%1150.61%
GOOGL200409P012300002020-03-09 3:11PM EDT1,230.0071.65133.00143.000.00-5752.10%
GOOGL200409P012350002020-03-27 9:54AM EDT1,235.00135.00138.00148.000.00-1153.56%
GOOGL200409P012375002020-03-16 1:47PM EDT1,237.50152.39140.50150.500.00--054.30%
GOOGL200409P012400002020-03-09 3:39PM EDT1,240.00157.85143.00153.000.00--1055.03%
GOOGL200409P012500002020-03-31 3:15PM EDT1,250.0094.80153.00163.000.00-21057.91%
GOOGL200409P012600002020-03-31 12:55PM EDT1,260.00101.80163.00173.000.00-21560.74%
GOOGL200409P012700002020-03-09 12:00AM EDT1,270.00149.00173.00183.000.00-2363.55%
GOOGL200409P012800002020-03-03 12:58PM EDT1,280.00162.45156.80163.100.00-2190.00%
GOOGL200409P012900002020-03-09 12:00AM EDT1,290.00125.55193.00203.000.00--1069.02%
GOOGL200409P013000002020-03-09 9:31AM EDT1,300.00186.00203.00213.000.00-2471.68%
GOOGL200409P013100002020-03-31 3:54PM EDT1,310.00139.10213.00223.000.00-11774.34%
GOOGL200409P013200002020-03-27 4:11AM EDT1,320.0056.70237.70244.400.00-42145.56%
GOOGL200409P013300002020-03-05 11:05AM EDT1,330.00257.11233.00243.000.00--579.52%
GOOGL200409P013350002020-03-05 11:05AM EDT1,335.00261.91238.00248.000.00--280.79%
GOOGL200409P013400002020-03-05 3:23PM EDT1,340.00219.44243.00253.000.00--282.06%
GOOGL200409P013425002020-03-16 12:04AM EDT1,342.50221.66245.50255.500.00---82.67%
GOOGL200409P013475002020-03-27 4:11AM EDT1,347.50194.30261.40269.900.00--1145.50%
GOOGL200409P013500002020-03-04 4:39PM EDT1,350.00250.93253.00263.000.00-4084.57%
GOOGL200409P013550002020-03-09 1:32PM EDT1,355.00140.42258.00268.000.00--085.79%
GOOGL200409P013575002020-03-09 1:32PM EDT1,357.50142.19260.50270.500.00--086.43%
GOOGL200409P013600002020-03-04 3:32PM EDT1,360.00133.17275.10284.400.00-34155.86%
GOOGL200409P013700002020-03-09 12:00AM EDT1,370.00220.73273.00283.000.00-2089.50%
GOOGL200409P013725002020-03-27 5:27AM EDT1,372.5040.73288.40296.900.00---161.74%
GOOGL200409P013800002020-03-12 1:50PM EDT1,380.00259.80283.00293.000.00--091.89%
GOOGL200409P014000002020-03-10 10:28AM EDT1,400.00287.25303.00313.000.00--096.68%
GOOGL200409P014100002020-03-04 3:32PM EDT1,410.0070.22324.40333.600.00---170.17%
GOOGL200409P014125002020-03-02 1:10AM EDT1,412.50312.600.000.000.00-500.00%
GOOGL200409P014300002020-03-12 1:50PM EDT1,430.00282.42333.00343.000.00--0103.61%
GOOGL200409P014400002020-03-05 3:24PM EDT1,440.00132.65343.00353.000.00---105.86%
GOOGL200409P014500002020-03-27 4:12AM EDT1,450.00183.00349.60355.500.00--00.00%
GOOGL200409P014600002020-03-05 3:24PM EDT1,460.00147.30363.00373.000.00---110.35%
GOOGL200409P014700002020-03-27 4:12AM EDT1,470.00199.90387.40394.400.00--0196.89%
GOOGL200409P014800002020-03-09 12:00AM EDT1,480.00339.80383.00393.000.00---114.70%
GOOGL200409P014900002020-03-27 4:12AM EDT1,490.00169.15407.70415.900.00-10206.59%
GOOGL200409P015400002020-03-27 4:12AM EDT1,540.00243.00441.50447.400.00-10103.13%
GOOGL200409P015700002020-03-27 4:12AM EDT1,570.00269.00485.00490.600.00--0212.70%
GOOGL200409P015800002020-03-27 4:12AM EDT1,580.00276.60495.20504.400.00--0224.57%
GOOGL200409P015900002020-03-27 4:12AM EDT1,590.00275.90505.20514.400.00-11227.30%
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