GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191115C006000002019-11-04 9:43AM EST600.00720.90695.70700.200.00-14353.03%
GOOGL191115C006200002019-11-05 9:59AM EST620.00692.10675.40679.900.00-13319.14%
GOOGL191115C006400002019-10-13 11:13PM EST640.00672.10655.60660.100.00-12319.92%
GOOGL191115C007500002019-09-27 11:57AM EST750.00476.00507.70516.700.00-110.00%
GOOGL191115C008000002019-08-14 1:25PM EST800.00375.00438.10447.600.00-100.00%
GOOGL191115C008200002019-07-24 9:30AM EST820.00328.57364.70373.600.00-220.00%
GOOGL191115C008600002019-07-24 9:30AM EST860.00289.97326.10334.600.00-220.00%
GOOGL191115C008800002019-08-19 10:36AM EST880.00333.80352.20361.900.00-370.00%
GOOGL191115C009000002019-10-15 10:58AM EST900.00344.90395.50399.900.00-111169.92%
GOOGL191115C009200002019-08-19 10:36AM EST920.00295.30313.20322.300.00-330.00%
GOOGL191115C009400002019-07-29 8:42AM EST940.00315.62258.50267.500.00-100.00%
GOOGL191115C009500002019-11-12 11:34AM EST950.00355.49345.80350.30+19.49+5.80%222158.15%
GOOGL191115C009700002019-06-03 8:40AM EST970.00130.10170.60176.100.00--10.00%
GOOGL191115C009800002019-10-29 9:32AM EST980.00288.77315.80320.300.00-25144.19%
GOOGL191115C009900002019-11-12 10:42AM EST990.00313.18305.80310.30+204.75+188.83%11139.60%
GOOGL191115C010000002019-11-06 1:39PM EST1,000.00289.61295.80300.300.00-122135.06%
GOOGL191115C010100002019-08-08 9:07AM EST1,010.00191.03204.00212.800.00-100.00%
GOOGL191115C010200002019-08-15 12:54PM EST1,020.00170.77222.80232.500.00-100.00%
GOOGL191115C010300002019-10-29 2:16PM EST1,030.00229.05265.50270.000.00-13114.21%
GOOGL191115C010400002019-11-12 2:52PM EST1,040.00256.50255.70260.20-1.00-0.39%144114.94%
GOOGL191115C010500002019-10-28 11:02AM EST1,050.00240.20245.70250.200.00-424110.60%
GOOGL191115C010600002019-11-11 11:41AM EST1,060.00238.55235.70240.200.00-220106.30%
GOOGL191115C010700002019-09-05 10:39AM EST1,070.00157.90120.20122.500.00-100.00%
GOOGL191115C010800002019-11-11 10:40AM EST1,080.00217.79215.10219.600.00-11978.91%
GOOGL191115C010900002019-11-08 1:50PM EST1,090.00217.42205.10209.600.00-52475.29%
GOOGL191115C011000002019-11-11 12:00PM EST1,100.00198.00196.20199.400.00-33986.23%
GOOGL191115C011100002019-11-06 2:49PM EST1,110.00180.22185.20189.600.00-52870.65%
GOOGL191115C011200002019-11-11 10:51AM EST1,120.00178.53175.20179.600.00-18666.99%
GOOGL191115C011300002019-11-07 10:48AM EST1,130.00189.00165.20169.700.00-113365.28%
GOOGL191115C011350002019-10-17 1:07PM EST1,135.00124.38160.20164.700.00-5563.43%
GOOGL191115C011400002019-11-12 1:11PM EST1,140.00166.00156.00159.00-3.27-1.93%113463.14%
GOOGL191115C011450002019-10-23 2:00PM EST1,145.00116.80150.20154.700.00-1259.77%
GOOGL191115C011500002019-11-07 12:53PM EST1,150.00172.70145.20149.700.00-128457.91%
GOOGL191115C011550002019-10-28 10:48AM EST1,155.00114.40140.60145.100.00-11364.62%
GOOGL191115C011600002019-11-07 2:51PM EST1,160.00154.90135.60140.100.00-19762.57%
GOOGL191115C011650002019-10-25 1:27PM EST1,165.00103.65130.60135.100.00-2960.55%
GOOGL191115C011700002019-11-12 2:13PM EST1,170.00130.00125.50130.00-0.25-0.19%214456.91%
GOOGL191115C011750002019-11-04 1:26PM EST1,175.00117.00120.60125.100.00-13156.45%
GOOGL191115C011800002019-11-11 11:08AM EST1,180.00118.85115.70120.200.00-115755.74%
GOOGL191115C011850002019-11-06 10:22AM EST1,185.00106.98110.60115.000.00-44851.64%
GOOGL191115C011875002019-11-06 12:30PM EST1,187.50100.00108.10112.500.00--150.64%
GOOGL191115C011900002019-11-07 10:21AM EST1,190.00126.00105.90110.200.00-213652.73%
GOOGL191115C011950002019-11-04 12:24PM EST1,195.0093.10100.90105.400.00-13751.69%
GOOGL191115C012000002019-11-12 11:45AM EST1,200.00108.5096.6099.30+9.83+9.96%11,54758.55%
GOOGL191115C012050002019-10-31 2:10PM EST1,205.0053.0090.9095.400.00-117362.37%
GOOGL191115C012100002019-11-12 11:02AM EST1,210.0092.6885.6090.10+4.18+4.72%125758.20%
GOOGL191115C012150002019-11-07 3:45PM EST1,215.0093.7080.6085.100.00-711755.61%
GOOGL191115C012200002019-11-12 1:01PM EST1,220.0087.9076.6079.00+7.90+9.88%218146.95%
GOOGL191115C012250002019-11-12 11:02AM EST1,225.0077.7071.3074.00+4.40+6.00%410344.52%
GOOGL191115C012275002019-11-01 11:26AM EST1,227.5039.8067.8072.300.00-11547.61%
GOOGL191115C012300002019-11-12 3:35PM EST1,230.0067.9266.1069.00+1.22+1.83%223242.09%
GOOGL191115C012325002019-11-11 10:16AM EST1,232.5065.9863.3067.800.00-11947.33%
GOOGL191115C012350002019-11-12 10:24AM EST1,235.0065.1861.5064.00-6.82-9.47%211639.63%
GOOGL191115C012375002019-11-01 12:12PM EST1,237.5033.8058.5063.000.00-72245.47%
GOOGL191115C012400002019-11-12 1:35PM EST1,240.0063.5056.8059.10+6.60+11.60%118137.68%
GOOGL191115C012425002019-10-30 12:23PM EST1,242.5027.7052.9057.400.00-12440.19%
GOOGL191115C012450002019-11-11 12:58PM EST1,245.0055.0051.7054.400.00-3016736.61%
GOOGL191115C012475002019-10-31 12:54PM EST1,247.5019.6048.6053.100.00-69640.31%
GOOGL191115C012500002019-11-12 2:44PM EST1,250.0047.4047.1048.80-1.05-2.17%1369031.13%
GOOGL191115C012525002019-11-12 10:59AM EST1,252.5051.9043.4047.90-14.05-21.30%16436.72%
GOOGL191115C012550002019-11-12 2:50PM EST1,255.0042.4241.7044.40-1.28-2.93%238231.35%
GOOGL191115C012575002019-11-11 10:11AM EST1,257.5043.3338.3042.800.00-22933.50%
GOOGL191115C012600002019-11-12 3:35PM EST1,260.0038.4137.6039.10+0.36+0.95%1636127.41%
GOOGL191115C012625002019-11-08 10:52AM EST1,262.5050.7533.7038.200.00-117231.98%
GOOGL191115C012650002019-11-11 11:39AM EST1,265.0035.5031.5036.000.00-337731.44%
GOOGL191115C012675002019-11-08 12:47PM EST1,267.5043.3629.2033.700.00-26030.51%
GOOGL191115C012700002019-11-12 2:17PM EST1,270.0029.7028.1029.70+0.90+3.13%21338424.16%
GOOGL191115C012725002019-11-11 10:20AM EST1,272.5028.6825.3027.600.00-14023.99%
GOOGL191115C012750002019-11-12 3:13PM EST1,275.0023.6023.5025.40-1.60-6.35%2275223.37%
GOOGL191115C012775002019-11-12 2:25PM EST1,277.5023.1021.0023.30-3.80-14.13%11822.92%
GOOGL191115C012800002019-11-12 3:18PM EST1,280.0018.0519.2021.40-3.05-14.45%11038122.86%
GOOGL191115C012825002019-11-12 2:39PM EST1,282.5018.2716.9019.10-1.93-9.55%41621.61%
GOOGL191115C012850002019-11-12 3:54PM EST1,285.0016.8015.6016.70-0.73-4.16%4523420.03%
GOOGL191115C012875002019-11-12 10:59AM EST1,287.5019.6013.8014.90+4.50+29.80%178319.78%
GOOGL191115C012900002019-11-12 3:34PM EST1,290.0013.0912.4013.10-0.81-5.83%2911,08219.32%
GOOGL191115C012925002019-11-12 3:07PM EST1,292.5010.7010.3011.70-2.10-16.41%155519.54%
GOOGL191115C012950002019-11-12 3:57PM EST1,295.009.309.009.80-1.74-15.76%11222018.45%
GOOGL191115C012975002019-11-12 3:59PM EST1,297.508.007.608.40-1.55-16.23%13810418.21%
GOOGL191115C013000002019-11-12 3:58PM EST1,300.006.656.407.00-1.55-18.90%1,5212,00717.71%
GOOGL191115C013025002019-11-12 3:59PM EST1,302.505.605.205.90-1.35-19.42%2268117.61%
GOOGL191115C013050002019-11-12 3:59PM EST1,305.004.904.304.90-1.20-19.67%33620117.45%
GOOGL191115C013075002019-11-12 3:52PM EST1,307.504.103.404.00-0.67-14.05%2678717.26%
GOOGL191115C013100002019-11-12 3:59PM EST1,310.003.002.853.20-1.20-28.57%2,40075517.02%
GOOGL191115C013125002019-11-12 3:59PM EST1,312.502.352.152.50-0.90-27.69%20711716.74%
GOOGL191115C013150002019-11-12 3:59PM EST1,315.002.051.702.00-0.67-24.63%64849716.74%
GOOGL191115C013175002019-11-12 3:40PM EST1,317.501.601.251.55-0.70-30.43%2238716.62%
GOOGL191115C013200002019-11-12 3:59PM EST1,320.001.020.901.20-0.80-43.96%1,10595916.58%
GOOGL191115C013225002019-11-12 3:36PM EST1,322.500.900.700.95-0.60-40.00%1144316.69%
GOOGL191115C013250002019-11-12 3:49PM EST1,325.000.650.400.70-0.55-45.83%43775116.54%
GOOGL191115C013275002019-11-12 3:46PM EST1,327.500.520.450.55-0.43-45.26%16913316.70%
GOOGL191115C013300002019-11-12 3:33PM EST1,330.000.350.250.50-0.39-52.70%29795217.38%
GOOGL191115C013325002019-11-12 1:36PM EST1,332.500.520.050.40-0.13-20.00%323217.59%
GOOGL191115C013350002019-11-12 3:50PM EST1,335.000.150.050.35-0.35-70.00%24038718.10%
GOOGL191115C013375002019-11-12 3:36PM EST1,337.500.200.000.30-0.20-50.00%779518.53%
GOOGL191115C013400002019-11-12 3:07PM EST1,340.000.050.000.20-0.30-85.71%8659418.16%
GOOGL191115C013425002019-11-12 3:36PM EST1,342.500.160.000.25-0.19-54.29%128419.75%
GOOGL191115C013450002019-11-12 3:39PM EST1,345.000.120.050.20-0.08-40.00%2614719.92%
GOOGL191115C013475002019-11-12 11:24AM EST1,347.500.150.000.15-0.10-40.00%210019.87%
GOOGL191115C013500002019-11-12 3:53PM EST1,350.000.050.000.05-0.20-80.00%7288117.97%
GOOGL191115C013525002019-11-12 9:47AM EST1,352.500.060.000.20-0.19-76.00%32622.46%
GOOGL191115C013550002019-11-11 12:52PM EST1,355.000.050.000.200.00-226523.29%
GOOGL191115C013575002019-11-08 2:33PM EST1,357.500.650.000.550.00-101028.57%
GOOGL191115C013600002019-11-12 2:05PM EST1,360.000.040.000.15-0.12-75.00%438823.93%
GOOGL191115C013625002019-11-08 2:39PM EST1,362.500.500.000.550.00-5630.42%
GOOGL191115C013650002019-11-12 12:20PM EST1,365.000.010.000.10-0.16-94.12%53124.22%
GOOGL191115C013675002019-11-07 2:37PM EST1,367.500.950.000.500.00--1331.71%
GOOGL191115C013700002019-11-12 12:19PM EST1,370.000.050.000.05-0.40-88.89%318423.63%
GOOGL191115C013725002019-11-08 3:32PM EST1,372.500.290.000.300.00-5830.81%
GOOGL191115C013750002019-11-11 10:17AM EST1,375.000.250.000.050.00-88925.10%
GOOGL191115C013775002019-11-07 11:15AM EST1,377.500.200.000.500.00-1135.28%
GOOGL191115C013800002019-11-12 9:35AM EST1,380.000.050.000.05+0.04+400.00%129026.47%
GOOGL191115C013900002019-11-11 10:12AM EST1,390.000.190.000.050.00-107729.20%
GOOGL191115C013950002019-11-08 9:41AM EST1,395.000.050.000.450.00-1140.60%
GOOGL191115C014000002019-11-12 10:08AM EST1,400.000.040.000.050.00-148831.84%
GOOGL191115C014100002019-11-06 3:28PM EST1,410.000.100.000.450.00-321445.53%
GOOGL191115C014200002019-11-04 1:04PM EST1,420.000.100.000.200.00-519143.51%
GOOGL191115C014300002019-11-08 9:49AM EST1,430.000.050.000.100.00-120742.68%
GOOGL191115C014400002019-11-04 12:35PM EST1,440.000.080.000.250.00-714550.68%
GOOGL191115C014500002019-11-07 11:10AM EST1,450.000.100.000.050.00-113344.73%
GOOGL191115C014600002019-11-05 11:17AM EST1,460.000.100.000.450.00-12455.66%
GOOGL191115C014700002019-11-07 2:40PM EST1,470.000.070.000.050.00-28749.61%
GOOGL191115C014800002019-10-30 12:17PM EST1,480.000.100.000.100.00-12751.95%
GOOGL191115C014900002019-10-30 12:17PM EST1,490.000.100.000.050.00-13751.17%
GOOGL191115C015000002019-11-07 2:40PM EST1,500.000.050.000.050.00-112153.13%
GOOGL191115C015200002019-10-30 8:49AM EST1,520.000.010.000.050.00-11257.81%
GOOGL191115C015400002019-10-28 2:52PM EST1,540.000.450.000.050.00-21262.11%
GOOGL191115C015600002019-09-30 8:31AM EST1,560.000.250.000.350.00-101079.69%
GOOGL191115C015800002019-08-01 10:55AM EST1,580.000.950.005.000.00-14123.34%
GOOGL191115C016200002019-09-09 12:00PM EST1,620.000.100.000.000.00-101150.00%
GOOGL191115C016400002019-08-29 12:08PM EST1,640.000.100.000.550.00-100103.52%
GOOGL191115C017000002019-09-09 12:00PM EST1,700.000.050.000.450.00-1020114.65%
GOOGL191115C018000002019-08-22 9:45AM EST1,800.000.050.000.300.00-2042130.27%
GOOGL191115C018200002019-08-20 9:02AM EST1,820.000.050.000.300.00-1020134.18%
GOOGL191115C018400002019-08-19 1:31PM EST1,840.000.050.000.350.00-1051140.04%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191115P006000002019-11-11 12:23PM EST600.000.030.000.000.00-75850.00%
GOOGL191115P006200002019-11-12 2:19PM EST620.000.080.000.05+0.03+60.00%728246.88%
GOOGL191115P006400002019-11-12 2:19PM EST640.000.230.000.05+0.15+187.50%2110235.94%
GOOGL191115P006600002019-11-08 2:13PM EST660.000.210.000.400.00-131270.70%
GOOGL191115P006800002019-11-12 2:25PM EST680.000.130.000.25+0.08+160.00%231248.05%
GOOGL191115P007000002019-11-11 10:40AM EST700.000.230.000.200.00-140232.81%
GOOGL191115P007200002019-06-07 1:49PM EST720.003.150.001.350.00-12272.27%
GOOGL191115P007400002019-07-11 10:26AM EST740.000.970.701.200.00--2272.27%
GOOGL191115P007600002019-08-05 9:07AM EST760.001.800.000.650.00-10229.00%
GOOGL191115P007800002019-10-10 1:17PM EST780.000.010.000.350.00-1062205.08%
GOOGL191115P007900002019-10-06 11:13PM EST790.000.550.000.000.00--050.00%
GOOGL191115P008000002019-10-03 11:36AM EST800.000.360.000.400.00-2160198.24%
GOOGL191115P008050002019-10-03 2:19PM EST805.000.500.000.400.00-13195.90%
GOOGL191115P008100002019-10-11 11:27AM EST810.000.100.000.400.00-911193.55%
GOOGL191115P008200002019-10-29 2:24PM EST820.000.050.000.400.00-341188.87%
GOOGL191115P008300002019-10-01 12:33PM EST830.000.500.000.350.00--1181.84%
GOOGL191115P008350002019-10-01 12:21PM EST835.000.500.000.350.00--3179.49%
GOOGL191115P008400002019-10-29 2:28PM EST840.000.050.000.050.00-214149.22%
GOOGL191115P008450002019-10-09 1:46PM EST845.000.540.000.050.00-275147.66%
GOOGL191115P008500002019-10-31 11:12AM EST850.000.050.000.050.00-49145.31%
GOOGL191115P008550002019-10-29 8:35AM EST855.000.050.000.400.00-35173.05%
GOOGL191115P008600002019-09-30 11:20AM EST860.000.510.000.350.00-149168.36%
GOOGL191115P008650002019-09-16 1:01PM EST865.000.700.050.500.00--1174.41%
GOOGL191115P008700002019-09-18 9:35AM EST870.000.700.000.400.00--1166.41%
GOOGL191115P008750002019-10-31 10:07AM EST875.000.050.000.050.00-17135.94%
GOOGL191115P008800002019-10-31 10:06AM EST880.000.050.000.050.00-116134.38%
GOOGL191115P008850002019-10-29 8:48AM EST885.000.050.000.400.00-3838159.77%
GOOGL191115P008900002019-10-31 1:26PM EST890.000.050.000.000.00-56750.00%
GOOGL191115P008950002019-10-28 2:22PM EST895.000.050.000.000.00-6950.00%
GOOGL191115P009000002019-11-04 2:53PM EST900.000.030.000.050.00-2117126.56%
GOOGL191115P009050002019-10-25 9:20AM EST905.000.060.000.050.00-15125.00%
GOOGL191115P009100002019-10-30 12:41PM EST910.000.150.000.400.00-14226149.22%
GOOGL191115P009150002019-10-23 2:09PM EST915.000.190.000.400.00--20147.07%
GOOGL191115P009200002019-10-29 2:28PM EST920.000.050.000.050.00-269119.53%
GOOGL191115P009250002019-09-25 8:30AM EST925.001.600.000.350.00-24140.82%
GOOGL191115P009300002019-10-16 10:45AM EST930.000.350.000.400.00-426140.82%
GOOGL191115P009350002019-08-23 2:05PM EST935.008.001.301.850.00-30181.47%
GOOGL191115P009400002019-11-04 3:53PM EST940.000.160.000.400.00-172136.72%
GOOGL191115P009450002019-10-02 10:07AM EST945.003.100.000.450.00-12136.33%
GOOGL191115P009500002019-11-04 3:53PM EST950.000.210.000.050.00-1114109.38%
GOOGL191115P009550002019-10-31 8:38AM EST955.000.050.000.050.00-114107.81%
GOOGL191115P009600002019-11-04 2:53PM EST960.000.040.000.000.00-213150.00%
GOOGL191115P009650002019-09-12 11:02AM EST965.002.211.051.600.00-11161.72%
GOOGL191115P009700002019-10-14 12:35PM EST970.000.900.000.400.00-344124.51%
GOOGL191115P009750002019-10-23 10:45AM EST975.000.350.000.400.00-264122.46%
GOOGL191115P009800002019-10-28 2:19PM EST980.000.190.000.400.00-1321120.51%
GOOGL191115P009850002019-10-03 9:00AM EST985.002.200.000.500.00-25121.48%
GOOGL191115P009900002019-11-01 10:59AM EST990.000.100.000.400.00-1222116.60%
GOOGL191115P009950002019-10-09 2:30PM EST995.002.620.050.500.00-115118.85%
GOOGL191115P010000002019-11-12 1:24PM EST1,000.000.030.000.050.00-468292.19%
GOOGL191115P010100002019-10-30 1:11PM EST1,010.000.050.000.400.00-15269108.69%
GOOGL191115P010200002019-10-29 8:46AM EST1,020.000.010.000.400.00-103153104.88%
GOOGL191115P010300002019-11-01 9:41AM EST1,030.000.300.000.400.00-1346100.98%
GOOGL191115P010400002019-11-05 2:08PM EST1,040.000.450.000.400.00-122897.17%
GOOGL191115P010500002019-11-06 10:16AM EST1,050.000.300.000.050.00-136876.17%
GOOGL191115P010600002019-11-07 2:49PM EST1,060.000.250.000.400.00-116489.65%
GOOGL191115P010700002019-11-08 3:44PM EST1,070.000.230.000.400.00-131385.94%
GOOGL191115P010800002019-11-04 9:55AM EST1,080.000.100.000.450.00-1850283.30%
GOOGL191115P010900002019-11-07 10:44AM EST1,090.000.050.000.400.00-127378.52%
GOOGL191115P011000002019-11-12 12:04PM EST1,100.000.050.000.100.00-161664.45%
GOOGL191115P011100002019-11-07 3:54PM EST1,110.000.050.000.400.00-422071.09%
GOOGL191115P011200002019-11-01 10:22AM EST1,120.000.300.000.400.00-123667.48%
GOOGL191115P011300002019-11-12 11:28AM EST1,130.000.260.050.40+0.13+100.00%7126764.80%
GOOGL191115P011350002019-11-05 12:34PM EST1,135.000.240.000.450.00-44862.99%
GOOGL191115P011400002019-11-04 12:35PM EST1,140.000.180.000.250.00-1230856.93%
GOOGL191115P011450002019-11-11 10:47AM EST1,145.000.050.000.450.00-17259.28%
GOOGL191115P011500002019-11-12 2:12PM EST1,150.000.100.000.10+0.04+66.67%2152552.15%
GOOGL191115P011550002019-11-07 2:59PM EST1,155.000.160.000.450.00-59155.66%
GOOGL191115P011600002019-11-11 1:44PM EST1,160.000.100.000.450.00-2025653.81%
GOOGL191115P011650002019-11-07 12:06PM EST1,165.000.250.000.450.00-1113152.00%
GOOGL191115P011700002019-11-12 2:05PM EST1,170.000.200.000.00-0.01-4.76%646625.00%
GOOGL191115P011750002019-11-08 12:15PM EST1,175.000.100.000.300.00-19950.29%
GOOGL191115P011800002019-11-12 3:53PM EST1,180.000.250.000.25+0.10+66.67%1438047.22%
GOOGL191115P011850002019-11-11 9:50AM EST1,185.000.200.000.450.00-228549.46%
GOOGL191115P011900002019-11-12 3:52PM EST1,190.000.110.000.45-0.09-45.00%111,83747.51%
GOOGL191115P011950002019-11-08 12:43PM EST1,195.000.100.000.450.00-164345.53%
GOOGL191115P012000002019-11-12 1:19PM EST1,200.000.010.000.15-0.10-90.91%71,77537.21%
GOOGL191115P012050002019-11-12 3:32PM EST1,205.000.010.000.45-0.09-90.00%79741.58%
GOOGL191115P012100002019-11-12 3:18PM EST1,210.000.270.000.45-0.28-50.91%644139.60%
GOOGL191115P012150002019-11-12 2:26PM EST1,215.000.180.000.20-0.07-28.00%111833.25%
GOOGL191115P012175002019-11-04 9:52AM EST1,217.501.050.000.500.00-1137.28%
GOOGL191115P012200002019-11-12 3:52PM EST1,220.000.190.050.20-0.01-5.00%461,71031.45%
GOOGL191115P012225002019-11-12 3:15PM EST1,222.500.180.000.45-0.82-82.00%1134.64%
GOOGL191115P012250002019-11-12 3:36PM EST1,225.000.200.050.20-0.08-28.57%25372229.64%
GOOGL191115P012275002019-11-05 11:26AM EST1,227.500.850.000.450.00-15532.64%
GOOGL191115P012300002019-11-12 3:45PM EST1,230.000.160.000.20-0.09-36.00%1629727.81%
GOOGL191115P012325002019-11-11 1:20PM EST1,232.500.160.000.450.00-12230.64%
GOOGL191115P012350002019-11-12 10:54AM EST1,235.000.080.000.30-0.22-73.33%38127.66%
GOOGL191115P012375002019-11-11 9:49AM EST1,237.500.360.050.350.00-2010227.39%
GOOGL191115P012400002019-11-12 3:48PM EST1,240.000.150.050.30-0.27-64.29%4046025.73%
GOOGL191115P012425002019-11-11 3:03PM EST1,242.500.440.050.350.00-56125.42%
GOOGL191115P012450002019-11-12 10:18AM EST1,245.000.280.100.50-0.17-37.78%425526.07%
GOOGL191115P012475002019-11-11 11:42AM EST1,247.500.580.100.550.00-411325.49%
GOOGL191115P012500002019-11-12 3:36PM EST1,250.000.300.300.45-0.25-45.45%5411,69723.51%
GOOGL191115P012525002019-11-12 3:14PM EST1,252.500.450.200.65-0.22-32.84%107624.18%
GOOGL191115P012550002019-11-12 3:58PM EST1,255.000.450.250.60-0.31-40.79%2417822.71%
GOOGL191115P012575002019-11-12 2:34PM EST1,257.500.450.350.60-0.37-45.12%2014721.61%
GOOGL191115P012600002019-11-12 3:58PM EST1,260.000.600.550.65-0.30-33.33%6337020.87%
GOOGL191115P012625002019-11-12 3:50PM EST1,262.500.800.500.80-0.30-27.27%3929420.72%
GOOGL191115P012650002019-11-12 3:53PM EST1,265.000.800.600.90-0.50-38.46%6927520.13%
GOOGL191115P012675002019-11-12 3:56PM EST1,267.501.050.801.10-0.56-34.78%7121819.96%
GOOGL191115P012700002019-11-12 3:58PM EST1,270.001.241.001.30-0.40-24.39%14643719.61%
GOOGL191115P012725002019-11-12 3:50PM EST1,272.501.501.201.55-0.70-31.82%459719.32%
GOOGL191115P012750002019-11-12 3:58PM EST1,275.001.741.451.85-0.41-19.07%34673319.05%
GOOGL191115P012775002019-11-12 3:38PM EST1,277.502.351.752.15-0.42-15.16%5418218.60%
GOOGL191115P012800002019-11-12 3:59PM EST1,280.002.302.202.55-0.60-20.69%83483218.31%
GOOGL191115P012825002019-11-12 3:59PM EST1,282.502.842.602.95-1.26-30.73%6714917.83%
GOOGL191115P012850002019-11-12 3:58PM EST1,285.003.653.203.70-0.55-13.10%27531618.07%
GOOGL191115P012875002019-11-12 3:46PM EST1,287.504.153.804.40-0.60-12.63%889517.92%
GOOGL191115P012900002019-11-12 3:59PM EST1,290.004.724.505.00-1.18-20.00%28342017.31%
GOOGL191115P012925002019-11-12 3:36PM EST1,292.505.855.306.00-1.11-15.95%675817.38%
GOOGL191115P012950002019-11-12 3:58PM EST1,295.007.156.307.00-0.55-7.14%17117917.19%
GOOGL191115P012975002019-11-12 3:54PM EST1,297.507.607.408.10-0.90-10.59%1277016.95%
GOOGL191115P013000002019-11-12 3:56PM EST1,300.009.568.609.40-0.24-2.45%79641516.88%
GOOGL191115P013025002019-11-12 3:22PM EST1,302.5011.499.9010.80-0.61-5.04%709016.75%
GOOGL191115P013050002019-11-12 3:29PM EST1,305.0012.6011.4012.40-0.10-0.79%2199416.79%
GOOGL191115P013075002019-11-12 3:46PM EST1,307.5013.0013.0014.10-1.30-9.09%826416.80%
GOOGL191115P013100002019-11-12 3:58PM EST1,310.0015.7114.8015.90-0.11-0.70%8914916.79%
GOOGL191115P013125002019-11-12 3:17PM EST1,312.5019.0916.4017.80+0.19+1.01%163816.77%
GOOGL191115P013150002019-11-12 12:25PM EST1,315.0011.6018.4019.80-8.10-41.12%274816.77%
GOOGL191115P013175002019-11-11 10:14AM EST1,317.5022.4020.2022.000.00-22217.19%
GOOGL191115P013200002019-11-12 3:18PM EST1,320.0026.0022.5024.10+1.73+7.13%417717.03%
GOOGL191115P013225002019-11-11 9:43AM EST1,322.5026.3323.7027.400.00-31721.31%
GOOGL191115P013250002019-11-12 10:55AM EST1,325.0022.2126.8029.20-5.27-19.18%21319.96%
GOOGL191115P013275002019-11-12 10:55AM EST1,327.5024.4728.9031.50-3.13-11.34%2620.30%
GOOGL191115P013300002019-11-12 11:53AM EST1,330.0023.1031.2034.30-11.06-32.38%72122.85%
GOOGL191115P013325002019-11-08 11:46AM EST1,332.5024.8033.0037.200.00-1125.77%
GOOGL191115P013350002019-11-11 9:31AM EST1,335.0031.2035.0039.500.00-2926.15%
GOOGL191115P013375002019-11-07 11:40AM EST1,337.5022.4037.5042.000.00--327.36%
GOOGL191115P013400002019-11-08 3:05PM EST1,340.0036.5740.3044.800.00-353929.88%
GOOGL191115P013425002019-11-11 2:50PM EST1,342.5045.3242.8047.300.00-11131.08%
GOOGL191115P013450002019-10-28 11:32AM EST1,345.0064.4045.3049.800.00--032.28%
GOOGL191115P013475002019-11-11 12:00AM EST1,347.5031.5047.8052.300.00--133.45%
GOOGL191115P013500002019-10-31 2:03PM EST1,350.0095.3250.3054.800.00-2234.62%
GOOGL191115P013600002019-10-31 2:03PM EST1,360.00104.4560.3064.800.00-1139.18%
GOOGL191115P013700002019-10-31 2:03PM EST1,370.00115.0570.3074.800.00-3043.59%
GOOGL191115P013750002019-11-11 10:35AM EST1,375.0078.3075.3079.800.00-1145.74%
GOOGL191115P013800002019-10-30 12:01PM EST1,380.00123.0080.3084.800.00-25047.86%
GOOGL191115P013900002019-11-05 12:30PM EST1,390.0092.6090.3094.800.00-1052.03%
GOOGL191115P014000002019-11-07 10:37AM EST1,400.0082.67100.30104.800.00-1056.10%
GOOGL191115P014025002019-11-06 2:59PM EST1,402.50112.82102.80107.300.00--057.10%
GOOGL191115P014200002019-11-07 10:37AM EST1,420.00102.72120.30124.800.00-1163.97%
GOOGL191115P018000002019-11-04 9:36AM EST1,800.00518.60500.30504.800.00-10179.20%
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