GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200117C005100002019-10-30 10:29AM EST510.00752.00792.20800.900.00-11192.72%
GOOGL200117C005200002019-08-21 12:43PM EST520.00680.00709.90718.500.00-1460.00%
GOOGL200117C005300002019-07-26 8:35AM EST530.00720.00664.00673.000.00-2280.00%
GOOGL200117C005400002019-08-19 10:21AM EST540.00670.00692.30702.000.00-1130.00%
GOOGL200117C005500002019-07-16 12:06PM EST550.00610.18627.50636.000.00-100.00%
GOOGL200117C005600002019-06-09 11:05PM EST560.00543.00557.30565.900.00-020.00%
GOOGL200117C005700002019-06-09 11:05PM EST570.00639.45546.50555.200.00-090.00%
GOOGL200117C005800002019-10-04 2:59PM EST580.00631.10706.00714.300.00-160.00%
GOOGL200117C005900002019-06-09 11:05PM EST590.00512.05527.30535.600.00-220.00%
GOOGL200117C006000002019-10-28 2:58PM EST600.00687.50702.00711.300.00-17778.67%
GOOGL200117C006100002019-06-07 9:55AM EST610.00439.80525.50535.100.00-130.00%
GOOGL200117C006200002019-09-18 2:58PM EST620.00618.25630.50639.100.00-030.00%
GOOGL200117C006300002019-06-09 11:05PM EST630.00521.00487.80496.500.00-1150.00%
GOOGL200117C006400002019-06-09 11:05PM EST640.00466.55478.30486.700.00-240.00%
GOOGL200117C006500002019-06-07 9:55AM EST650.00576.00486.50495.900.00-1110.00%
GOOGL200117C006600002019-09-23 1:28PM EST660.00580.53602.50610.800.00-080.00%
GOOGL200117C006800002019-06-09 11:05PM EST680.00356.30439.60448.500.00-0490.00%
GOOGL200117C006900002019-06-07 9:55AM EST690.00518.55447.50456.900.00-50500.00%
GOOGL200117C007000002019-08-21 10:33AM EST700.00503.00530.50540.000.00-3340.00%
GOOGL200117C007100002019-06-09 11:05PM EST710.00421.52410.20418.600.00-020.00%
GOOGL200117C007200002019-06-09 11:05PM EST720.00516.53400.50408.900.00-080.00%
GOOGL200117C007300002019-06-20 9:55AM EST730.00395.67407.10416.700.00-140.00%
GOOGL200117C007400002019-06-14 2:28PM EST740.00363.50410.60419.300.00-1001070.00%
GOOGL200117C007500002019-06-09 11:05PM EST750.00346.00371.50380.000.00-170.00%
GOOGL200117C007600002019-06-07 9:55AM EST760.00454.76379.50389.200.00-160.00%
GOOGL200117C007700002019-06-09 11:05PM EST770.00302.00352.20360.800.00-000.00%
GOOGL200117C007800002019-05-30 11:20AM EST780.00358.00313.10321.400.00-1110.00%
GOOGL200117C007900002019-05-20 10:37AM EST790.00374.50323.90328.600.00-9700.00%
GOOGL200117C008000002019-11-04 2:11PM EST800.00493.30503.30511.800.00-612456.48%
GOOGL200117C008100002019-07-24 9:31AM EST810.00342.99388.60396.800.00-5250.00%
GOOGL200117C008200002019-08-19 10:48AM EST820.00398.00416.10425.300.00-240.00%
GOOGL200117C008300002019-07-24 9:31AM EST830.00324.02368.10377.600.00-540.00%
GOOGL200117C008400002019-05-20 9:19AM EST840.00329.70278.30283.500.00-6210.00%
GOOGL200117C008500002019-10-03 2:38PM EST850.00345.30420.50429.800.00-170.00%
GOOGL200117C008600002019-08-19 10:48AM EST860.00359.75377.50386.700.00-2480.00%
GOOGL200117C008700002019-05-20 10:16AM EST870.00301.60251.60256.600.00-2210.00%
GOOGL200117C008800002019-10-07 1:41PM EST880.00339.61427.70437.300.00-2059.07%
GOOGL200117C008900002019-10-25 12:36PM EST890.00377.40416.50421.000.00-16054.76%
GOOGL200117C009000002019-11-11 12:30PM EST900.00401.80406.40410.900.00-79253.22%
GOOGL200117C009100002019-06-07 9:48AM EST910.00192.08239.00248.600.00-1200.00%
GOOGL200117C009200002019-06-11 12:40PM EST920.00202.82240.20248.900.00-4350.00%
GOOGL200117C009300002019-06-07 12:27PM EST930.00179.14220.40229.800.00-2160.00%
GOOGL200117C009400002019-07-16 1:28PM EST940.00233.76255.90263.000.00-100.00%
GOOGL200117C009500002019-11-05 10:31AM EST950.00350.00354.00362.200.00-18449.00%
GOOGL200117C009600002019-11-04 9:54AM EST960.00329.10347.00351.500.00-32746.51%
GOOGL200117C009700002019-06-26 9:17AM EST970.00158.60302.70311.100.00-100.00%
GOOGL200117C009800002019-07-09 10:11AM EST980.00171.54230.70237.800.00-3230.00%
GOOGL200117C009900002019-07-31 10:22AM EST990.00259.00218.80227.800.00-1300.00%
GOOGL200117C010000002019-11-08 1:48PM EST1,000.00306.70307.00311.500.00-160441.44%
GOOGL200117C010050002019-10-18 10:14AM EST1,005.00262.95302.50307.000.00-34941.58%
GOOGL200117C010100002019-10-11 10:31AM EST1,010.00227.90295.40299.900.00-104937.50%
GOOGL200117C010150002019-10-28 9:20AM EST1,015.00277.20292.20296.700.00-26039.87%
GOOGL200117C010200002019-11-04 2:41PM EST1,020.00277.71287.00291.500.00-823138.95%
GOOGL200117C010250002019-10-28 12:37PM EST1,025.00274.00279.70289.100.00-15141.89%
GOOGL200117C010300002019-11-07 3:21PM EST1,030.00282.00277.50282.000.00-422838.45%
GOOGL200117C010350002019-08-16 10:14AM EST1,035.00177.80212.70221.500.00-2460.00%
GOOGL200117C010400002019-10-23 1:44PM EST1,040.00223.10265.40274.300.00-15340.17%
GOOGL200117C010450002019-09-19 9:53AM EST1,045.00214.50214.00223.000.00-4390.00%
GOOGL200117C010500002019-11-07 3:17PM EST1,050.00263.75258.50262.600.00-1286536.77%
GOOGL200117C010550002019-10-28 12:40PM EST1,055.00246.30253.60258.100.00-13436.77%
GOOGL200117C010600002019-11-07 2:52PM EST1,060.00260.00246.80254.900.00-17538.25%
GOOGL200117C010650002019-10-30 12:58PM EST1,065.00202.00241.50250.100.00-315337.82%
GOOGL200117C010700002019-11-12 10:21AM EST1,070.00238.26237.00244.90+11.76+5.19%110936.94%
GOOGL200117C010750002019-10-28 9:33AM EST1,075.00223.00234.10238.600.00-2017034.84%
GOOGL200117C010800002019-10-29 1:22PM EST1,080.00190.20229.10233.400.00-219933.97%
GOOGL200117C010850002019-10-28 12:07PM EST1,085.00219.97224.40228.900.00-27233.91%
GOOGL200117C010900002019-11-05 9:43AM EST1,090.00208.61217.50225.600.00-5723435.06%
GOOGL200117C011000002019-11-11 3:43PM EST1,100.00204.00209.20213.600.00-371,06931.68%
GOOGL200117C011100002019-11-08 12:24PM EST1,110.00208.54200.50204.900.00-122231.75%
GOOGL200117C011200002019-11-08 12:24PM EST1,120.00191.50191.40193.600.00-131529.16%
GOOGL200117C011300002019-11-08 10:44AM EST1,130.00193.17182.00184.300.00-235028.59%
GOOGL200117C011400002019-11-12 10:21AM EST1,140.00171.30171.50175.00-12.37-6.73%118127.97%
GOOGL200117C011500002019-11-08 12:17PM EST1,150.00171.08162.90165.400.00-587827.02%
GOOGL200117C011600002019-11-07 10:24AM EST1,160.00167.00153.90156.300.00-328726.47%
GOOGL200117C011700002019-11-08 10:31AM EST1,170.00155.00144.10146.700.00-437225.45%
GOOGL200117C011800002019-11-08 12:01PM EST1,180.00144.75135.70137.600.00-340024.78%
GOOGL200117C011900002019-11-11 2:39PM EST1,190.00122.15126.80128.500.00-235424.05%
GOOGL200117C012000002019-11-12 10:47AM EST1,200.00117.50117.30120.50+3.70+3.25%142,14923.99%
GOOGL200117C012050002019-11-04 10:17AM EST1,205.00100.85113.80115.500.00-11,34623.26%
GOOGL200117C012100002019-11-07 11:24AM EST1,210.00112.00108.50110.500.00-325022.53%
GOOGL200117C012150002019-11-07 11:16AM EST1,215.00120.00105.40106.800.00-124522.61%
GOOGL200117C012200002019-11-11 9:40AM EST1,220.0098.00100.90103.600.00-553322.93%
GOOGL200117C012250002019-11-08 12:17PM EST1,225.00104.9996.2099.000.00-1023422.39%
GOOGL200117C012300002019-11-08 3:44PM EST1,230.0099.1491.9094.500.00-131821.90%
GOOGL200117C012350002019-11-11 11:47AM EST1,235.0085.8088.0090.400.00-128721.61%
GOOGL200117C012400002019-11-08 2:33PM EST1,240.0088.4085.1086.400.00-531221.34%
GOOGL200117C012450002019-11-04 3:52PM EST1,245.0074.5080.9082.800.00-415621.27%
GOOGL200117C012500002019-11-12 10:44AM EST1,250.0077.0077.4078.40+4.00+5.48%194020.74%
GOOGL200117C012550002019-11-12 10:24AM EST1,255.0070.7674.1074.90+1.02+1.46%18420.65%
GOOGL200117C012600002019-11-12 11:07AM EST1,260.0069.6070.1071.10+3.80+5.78%2549120.37%
GOOGL200117C012650002019-11-12 10:17AM EST1,265.0063.7766.3067.50-3.13-4.68%138420.16%
GOOGL200117C012700002019-11-11 1:27PM EST1,270.0060.4562.8064.100.00-369220.01%
GOOGL200117C012750002019-11-12 11:05AM EST1,275.0059.0959.8060.60+1.60+2.78%338219.78%
GOOGL200117C012800002019-11-12 10:46AM EST1,280.0056.4056.4057.30+2.21+4.08%251619.60%
GOOGL200117C012850002019-11-11 3:07PM EST1,285.0050.2053.2054.000.00-19619.39%
GOOGL200117C012900002019-11-12 10:39AM EST1,290.0048.5050.1050.90+2.00+4.30%1454819.23%
GOOGL200117C012950002019-11-12 10:55AM EST1,295.0047.0546.9047.90+3.05+6.93%529919.08%
GOOGL200117C013000002019-11-12 11:06AM EST1,300.0043.7444.2044.90+1.96+4.69%452,72718.88%
GOOGL200117C013050002019-11-12 9:47AM EST1,305.0039.8041.4042.10+0.90+2.31%526618.74%
GOOGL200117C013100002019-11-12 10:09AM EST1,310.0036.5538.9039.40+0.35+0.97%634618.60%
GOOGL200117C013150002019-11-12 9:30AM EST1,315.0033.9535.7036.90-8.97-20.90%18418.50%
GOOGL200117C013200002019-11-12 10:47AM EST1,320.0033.2033.6034.20+1.90+6.07%666718.28%
GOOGL200117C013250002019-11-12 10:55AM EST1,325.0031.0330.9031.90+1.23+4.13%449218.18%
GOOGL200117C013300002019-11-12 10:55AM EST1,330.0028.7628.7029.60+1.76+6.52%122418.05%
GOOGL200117C013350002019-11-11 2:16PM EST1,335.0024.8026.7027.300.00-265517.87%
GOOGL200117C013400002019-11-11 2:41PM EST1,340.0022.9524.7025.200.00-3631017.73%
GOOGL200117C013450002019-11-11 11:33AM EST1,345.0022.4822.7023.200.00-315817.59%
GOOGL200117C013500002019-11-12 11:16AM EST1,350.0021.1220.9021.30+1.72+8.87%191,45317.46%
GOOGL200117C013550002019-11-11 11:13AM EST1,355.0018.9419.2019.700.00-210617.42%
GOOGL200117C013600002019-11-12 9:37AM EST1,360.0017.3217.3018.00+0.22+1.29%132017.29%
GOOGL200117C013650002019-11-12 10:51AM EST1,365.0015.8015.7016.50+0.90+6.04%57517.21%
GOOGL200117C013700002019-11-12 10:38AM EST1,370.0014.0914.4015.00+0.09+0.64%720817.08%
GOOGL200117C013750002019-11-12 10:08AM EST1,375.0012.5013.1013.70-0.67-5.09%1015317.01%
GOOGL200117C013800002019-11-12 9:35AM EST1,380.0012.0011.9012.40-0.50-4.00%273116.90%
GOOGL200117C013850002019-11-11 9:53AM EST1,385.0011.8010.8011.300.00-19616.85%
GOOGL200117C013900002019-11-11 12:46PM EST1,390.009.669.8010.200.00-333616.75%
GOOGL200117C013950002019-11-11 11:51AM EST1,395.008.908.909.200.00-29816.67%
GOOGL200117C014000002019-11-12 10:35AM EST1,400.007.408.008.30+0.20+2.78%744,75416.60%
GOOGL200117C014200002019-11-11 3:30PM EST1,420.004.805.105.400.00-2068016.39%
GOOGL200117C014400002019-11-12 9:30AM EST1,440.003.103.203.500.00-857016.32%
GOOGL200117C014600002019-11-12 10:40AM EST1,460.002.152.102.35+0.09+4.37%128716.47%
GOOGL200117C014800002019-11-12 9:30AM EST1,480.001.401.401.750.00-831416.99%
GOOGL200117C015000002019-11-12 10:54AM EST1,500.000.951.001.20-0.15-13.64%21,13317.22%
GOOGL200117C015200002019-11-12 10:17AM EST1,520.000.770.701.00-0.23-23.00%134318.02%
GOOGL200117C015400002019-11-11 1:07PM EST1,540.000.500.500.850.00-120418.81%
GOOGL200117C015600002019-11-08 10:39AM EST1,560.000.550.350.700.00-1126419.47%
GOOGL200117C015800002019-11-11 10:56AM EST1,580.000.400.200.650.00-213920.42%
GOOGL200117C016000002019-11-12 9:44AM EST1,600.000.200.100.30-0.10-33.33%156919.53%
GOOGL200117C016200002019-11-08 11:07AM EST1,620.000.400.100.600.00-511222.44%
GOOGL200117C016400002019-11-07 1:17PM EST1,640.000.130.050.550.00-116123.24%
GOOGL200117C016600002019-08-05 12:52PM EST1,660.000.670.050.700.00-1025.09%
GOOGL200117C016800002019-11-07 1:09PM EST1,680.000.070.000.100.00-127721.00%
GOOGL200117C017000002019-10-16 2:59PM EST1,700.000.150.000.500.00-134226.04%
GOOGL200117C017200002019-08-19 11:23AM EST1,720.000.310.150.650.00-24727.94%
GOOGL200117C017400002019-11-05 10:53AM EST1,740.000.050.000.500.00-22828.00%
GOOGL200117C017600002019-07-29 10:45AM EST1,760.000.510.005.000.00-304941.24%
GOOGL200117C017800002019-11-06 1:28PM EST1,780.000.050.000.100.00-1049725.24%
GOOGL200117C018000002019-08-20 9:07AM EST1,800.000.050.000.450.00-1626830.45%
GOOGL200117C018200002019-08-28 9:55AM EST1,820.000.250.000.600.00-1032.45%
GOOGL200117C018400002019-08-26 10:57AM EST1,840.000.150.000.500.00-2032.64%
GOOGL200117C018600002019-07-19 10:35AM EST1,860.000.200.000.500.00-13633.52%
GOOGL200117C018800002019-11-12 9:54AM EST1,880.000.050.000.050.00-18227.49%
GOOGL200117C019000002019-11-11 9:30AM EST1,900.000.050.000.100.00-195429.93%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200117P005100002019-11-07 12:07PM EST510.000.200.000.000.00-10037250.00%
GOOGL200117P005200002019-09-09 8:30AM EST520.000.300.000.000.00-114150.00%
GOOGL200117P005300002019-07-22 2:58PM EST530.000.500.000.850.00-6619781.10%
GOOGL200117P005400002019-07-22 2:57PM EST540.000.550.050.900.00-319180.49%
GOOGL200117P005500002019-06-03 2:08PM EST550.001.950.200.650.00-18177.98%
GOOGL200117P005600002019-08-29 10:32AM EST560.000.420.000.550.00-1073.00%
GOOGL200117P005700002019-06-07 9:56AM EST570.000.600.003.000.00-112687.41%
GOOGL200117P005800002019-07-11 8:50AM EST580.000.500.005.000.00-35992.30%
GOOGL200117P005900002019-09-19 11:57AM EST590.000.230.000.450.00-31667.38%
GOOGL200117P006000002019-10-10 1:18PM EST600.000.280.000.450.00-16866.06%
GOOGL200117P006100002019-09-18 1:48PM EST610.000.270.000.450.00-330864.75%
GOOGL200117P006200002019-08-06 8:39AM EST620.001.150.050.600.00-27765.87%
GOOGL200117P006300002019-06-07 10:41AM EST630.001.650.105.000.00-12983.95%
GOOGL200117P006400002019-10-28 12:34PM EST640.000.150.000.450.00-17460.89%
GOOGL200117P006500002019-11-06 10:05AM EST650.000.100.000.450.00-1024359.67%
GOOGL200117P006600002019-11-12 9:50AM EST660.000.300.000.45-0.15-33.33%120858.40%
GOOGL200117P006700002019-08-13 12:49PM EST670.001.100.004.600.00-4076.29%
GOOGL200117P006800002019-06-06 2:17PM EST680.004.500.001.750.00-120965.33%
GOOGL200117P006900002019-09-30 12:57PM EST690.000.320.000.400.00-117654.20%
GOOGL200117P007000002019-10-25 2:38PM EST700.000.100.000.450.00-435953.71%
GOOGL200117P007100002019-06-17 12:40PM EST710.003.401.551.950.00-15667.47%
GOOGL200117P007200002019-10-02 12:41PM EST720.001.150.000.400.00-110350.83%
GOOGL200117P007300002019-10-29 2:48PM EST730.000.050.000.450.00-120050.34%
GOOGL200117P007400002019-10-28 2:51PM EST740.000.050.000.450.00-717153.08%
GOOGL200117P007500002019-10-28 10:31AM EST750.000.130.000.450.00-19251.93%
GOOGL200117P007600002019-09-13 2:28PM EST760.000.960.500.850.00-747653.30%
GOOGL200117P007700002019-10-22 12:27PM EST770.000.330.000.450.00-219249.66%
GOOGL200117P007800002019-09-13 2:21PM EST780.001.150.601.050.00-116652.30%
GOOGL200117P007900002019-09-18 1:49PM EST790.001.450.250.800.00-128150.92%
GOOGL200117P008000002019-10-28 11:37AM EST800.000.200.000.450.00-21,68846.36%
GOOGL200117P008100002019-09-25 10:09AM EST810.001.730.100.750.00-421748.22%
GOOGL200117P008200002019-10-25 8:55AM EST820.000.600.000.450.00-130744.21%
GOOGL200117P008300002019-10-11 2:20PM EST830.001.400.050.450.00-511143.16%
GOOGL200117P008400002019-09-13 2:54PM EST840.001.801.251.800.00-153250.82%
GOOGL200117P008500002019-10-31 12:05PM EST850.000.250.000.500.00-122341.63%
GOOGL200117P008600002019-10-08 1:44PM EST860.002.850.000.000.00-1012.50%
GOOGL200117P008700002019-10-07 10:10AM EST870.002.750.000.550.00-3040.05%
GOOGL200117P008800002019-11-07 2:40PM EST880.000.400.000.550.00-2121139.04%
GOOGL200117P008900002019-10-29 2:11PM EST890.000.500.000.600.00-332838.45%
GOOGL200117P009000002019-11-12 9:52AM EST900.000.270.000.60+0.26+2,600.00%11,55737.44%
GOOGL200117P009100002019-10-15 10:03AM EST910.002.400.000.650.00-1436036.82%
GOOGL200117P009150002019-11-08 11:24AM EST915.000.340.000.650.00-1136.32%
GOOGL200117P009200002019-10-28 9:03AM EST920.000.550.050.650.00-125735.82%
GOOGL200117P009250002019-10-23 2:47PM EST925.001.700.000.650.00--135.33%
GOOGL200117P009300002019-10-28 2:55PM EST930.001.000.000.650.00-335134.84%
GOOGL200117P009400002019-10-28 1:29PM EST940.001.300.000.650.00-365433.85%
GOOGL200117P009450002019-11-06 10:43AM EST945.000.550.000.650.00--133.36%
GOOGL200117P009500002019-11-07 12:52PM EST950.000.450.000.650.00-1773132.89%
GOOGL200117P009600002019-11-06 12:39PM EST960.000.520.050.650.00-139831.92%
GOOGL200117P009700002019-10-31 1:52PM EST970.001.300.150.650.00-11,04230.96%
GOOGL200117P009750002019-11-04 1:43PM EST975.001.000.200.650.00-242530.49%
GOOGL200117P009800002019-11-11 2:34PM EST980.000.800.000.750.00-1065930.61%
GOOGL200117P009900002019-11-04 1:43PM EST990.001.200.350.900.00-1250330.43%
GOOGL200117P010000002019-11-12 10:34AM EST1,000.000.770.401.10+0.07+10.00%53,53930.36%
GOOGL200117P010050002019-10-30 10:41AM EST1,005.001.700.501.000.00-1516029.44%
GOOGL200117P010100002019-11-01 11:06AM EST1,010.001.890.551.300.00-143330.15%
GOOGL200117P010150002019-10-28 1:42PM EST1,015.002.470.601.350.00-1625829.83%
GOOGL200117P010200002019-11-04 1:23PM EST1,020.001.300.651.450.00-145729.67%
GOOGL200117P010250002019-11-04 3:58PM EST1,025.001.850.701.500.00-1613929.33%
GOOGL200117P010300002019-11-07 11:07AM EST1,030.001.400.801.550.00-3245428.98%
GOOGL200117P010350002019-11-07 11:34AM EST1,035.001.500.851.650.00-1011228.78%
GOOGL200117P010400002019-11-11 1:12PM EST1,040.001.550.951.700.00-237228.42%
GOOGL200117P010450002019-11-07 12:59PM EST1,045.001.501.001.800.00-225128.19%
GOOGL200117P010500002019-11-08 9:55AM EST1,050.001.501.151.900.00-11,10227.94%
GOOGL200117P010550002019-11-07 3:15PM EST1,055.001.901.252.000.00-243427.68%
GOOGL200117P010600002019-11-08 12:06PM EST1,060.001.901.402.100.00-1952827.41%
GOOGL200117P010650002019-11-08 11:16AM EST1,065.002.111.502.200.00-328527.13%
GOOGL200117P010700002019-11-08 12:24PM EST1,070.002.171.552.300.00-371426.83%
GOOGL200117P010750002019-11-07 3:56PM EST1,075.002.201.752.400.00-2131926.53%
GOOGL200117P010800002019-11-08 1:54PM EST1,080.002.501.802.550.00-1045226.31%
GOOGL200117P010850002019-11-11 3:39PM EST1,085.002.552.002.700.00-1314326.08%
GOOGL200117P010900002019-11-11 3:36PM EST1,090.002.902.152.800.00-957125.74%
GOOGL200117P011000002019-11-11 3:50PM EST1,100.003.102.452.750.00-511,87524.59%
GOOGL200117P011100002019-11-11 1:26PM EST1,110.003.602.753.100.00-330724.13%
GOOGL200117P011200002019-11-11 1:27PM EST1,120.004.103.103.500.00-1246523.68%
GOOGL200117P011300002019-11-12 9:30AM EST1,130.004.313.504.00-0.09-2.05%123823.30%
GOOGL200117P011400002019-11-11 1:26PM EST1,140.005.204.004.500.00-2236522.83%
GOOGL200117P011500002019-11-11 3:59PM EST1,150.005.704.605.100.00-1777522.40%
GOOGL200117P011600002019-11-11 1:26PM EST1,160.006.705.305.800.00-1229821.99%
GOOGL200117P011700002019-11-12 11:14AM EST1,170.006.286.106.50-1.32-17.37%334621.49%
GOOGL200117P011800002019-11-11 3:20PM EST1,180.008.406.907.300.00-1326321.00%
GOOGL200117P011900002019-11-11 1:26PM EST1,190.009.808.008.500.00-2444120.75%
GOOGL200117P012000002019-11-12 11:00AM EST1,200.009.469.109.50-1.47-13.45%91,84920.23%
GOOGL200117P012050002019-11-11 11:39AM EST1,205.0012.409.8010.300.00-159020.15%
GOOGL200117P012100002019-11-11 11:39AM EST1,210.0012.7010.4011.000.00-415319.96%
GOOGL200117P012150002019-11-07 11:44AM EST1,215.0011.5011.2011.800.00-11115819.81%
GOOGL200117P012200002019-11-12 10:29AM EST1,220.0013.3012.0012.60-0.70-5.00%235219.62%
GOOGL200117P012250002019-11-08 9:45AM EST1,225.0013.7512.8013.500.00-113319.47%
GOOGL200117P012300002019-11-12 10:03AM EST1,230.0015.4213.7014.20-0.88-5.40%534319.16%
GOOGL200117P012350002019-11-11 9:42AM EST1,235.0018.8014.7015.300.00-3024019.06%
GOOGL200117P012400002019-11-11 9:54AM EST1,240.0016.5515.8016.40-2.35-12.43%126918.92%
GOOGL200117P012450002019-11-11 11:26AM EST1,245.0019.7016.9017.600.00-37018.80%
GOOGL200117P012500002019-11-12 10:28AM EST1,250.0019.8418.2018.60-1.06-5.07%551918.54%
GOOGL200117P012550002019-11-08 10:47AM EST1,255.0020.1019.2019.900.00-1016418.40%
GOOGL200117P012600002019-11-12 9:45AM EST1,260.0022.3020.6021.00-1.61-6.73%120218.12%
GOOGL200117P012650002019-11-11 11:28AM EST1,265.0025.8322.0022.400.00-1515317.95%
GOOGL200117P012700002019-11-12 9:43AM EST1,270.0025.5023.3023.80-2.14-7.74%2533317.74%
GOOGL200117P012750002019-11-12 9:45AM EST1,275.0027.1025.1025.60-2.00-6.87%13517.69%
GOOGL200117P012800002019-11-12 10:47AM EST1,280.0027.8026.7027.20-2.38-7.89%410517.50%
GOOGL200117P012850002019-11-11 11:39AM EST1,285.0032.4028.6029.100.00-17817.41%
GOOGL200117P012900002019-11-12 10:50AM EST1,290.0031.2530.2030.70-3.45-9.94%526317.13%
GOOGL200117P012950002019-11-12 10:55AM EST1,295.0033.3132.3033.30-3.49-9.48%15817.27%
GOOGL200117P013000002019-11-12 10:55AM EST1,300.0035.3934.7035.10-3.24-8.39%10453417.00%
GOOGL200117P013050002019-11-11 12:27PM EST1,305.0042.1036.6037.000.00-115616.72%
GOOGL200117P013100002019-11-12 10:47AM EST1,310.0040.2038.9039.50-4.30-9.66%23116.67%
GOOGL200117P013150002019-11-11 10:01AM EST1,315.0046.3041.3042.000.00-33416.57%
GOOGL200117P013200002019-11-12 9:57AM EST1,320.0047.6743.9044.60-2.03-4.08%110516.47%
GOOGL200117P013250002019-11-08 1:07PM EST1,325.0047.5046.2047.200.00-119316.32%
GOOGL200117P013300002019-11-12 9:57AM EST1,330.0053.2249.1049.80-2.18-3.94%19816.12%
GOOGL200117P013350002019-11-07 10:46AM EST1,335.0047.5051.8053.400.00-23416.33%
GOOGL200117P013400002019-11-07 12:25PM EST1,340.0048.5054.3055.800.00-44015.94%
GOOGL200117P013450002019-11-11 12:14PM EST1,345.0064.8758.2058.900.00-1215.81%
GOOGL200117P013500002019-11-08 2:03PM EST1,350.0063.0761.1062.600.00-15015.93%
GOOGL200117P013550002019-11-11 10:00AM EST1,355.0069.1964.3065.500.00-1315.60%
GOOGL200117P013600002019-11-07 10:57AM EST1,360.0065.4068.1068.800.00-31415.41%
GOOGL200117P013650002019-11-07 3:57PM EST1,365.0073.5971.3072.500.00-3315.38%
GOOGL200117P013700002019-11-07 11:02AM EST1,370.0067.5175.0076.400.00-4915.41%
GOOGL200117P013750002019-07-31 1:09PM EST1,375.00155.90185.80195.600.00-91167.26%
GOOGL200117P013800002019-11-11 1:07PM EST1,380.0088.6282.5083.800.00-640615.08%
GOOGL200117P013850002019-11-11 1:14PM EST1,385.0093.3086.9088.100.00-1315.21%
GOOGL200117P013900002019-06-06 1:02PM EST1,390.00350.13253.10262.500.00-5593.08%
GOOGL200117P013950002019-07-26 2:50PM EST1,395.00153.30200.10208.300.00-4567.61%
GOOGL200117P014000002019-11-07 2:19PM EST1,400.0089.2398.30101.500.00-3915.74%
GOOGL200117P014200002019-11-01 12:52PM EST1,420.00151.89116.40119.000.00-51515.66%
GOOGL200117P014400002019-10-31 12:48PM EST1,440.00187.91131.90140.500.00-5018.91%
GOOGL200117P014600002019-06-07 9:56AM EST1,460.00202.40322.60332.000.00-20103.47%
GOOGL200117P014800002019-06-07 9:56AM EST1,480.00303.00352.30352.000.00-60108.45%
GOOGL200117P015000002019-06-07 10:26AM EST1,500.00327.30363.70372.000.00-4150109.24%
GOOGL200117P015200002019-06-07 10:26AM EST1,520.00253.10383.70392.000.00-10111.88%
GOOGL200117P015400002019-06-07 10:26AM EST1,540.00300.36403.70412.000.00-700114.43%
GOOGL200117P015600002019-06-09 11:05PM EST1,560.00340.60441.70450.100.00-00125.04%
GOOGL200117P015800002019-06-09 11:05PM EST1,580.00435.30461.70470.400.00-00127.54%
GOOGL200117P016000002019-06-07 9:56AM EST1,600.00400.86463.70472.000.00-50121.70%
GOOGL200117P016200002019-06-09 11:05PM EST1,620.00506.33500.80509.400.00-00131.79%
GOOGL200117P016400002019-06-09 11:05PM EST1,640.00391.11520.80529.500.00-00134.06%
GOOGL200117P016600002019-06-09 11:05PM EST1,660.00420.48541.70550.000.00-00136.58%
GOOGL200117P016800002019-06-09 11:05PM EST1,680.00533.80561.70570.100.00-00138.75%
GOOGL200117P017000002019-06-09 11:05PM EST1,700.00479.25581.70590.100.00-00140.86%
GOOGL200117P017200002019-06-09 11:05PM EST1,720.00463.80601.70610.100.00-00142.91%
GOOGL200117P017400002019-06-09 11:05PM EST1,740.00518.95621.00629.400.00-00144.61%
GOOGL200117P017600002019-06-09 11:05PM EST1,760.00533.54640.80649.500.00-00146.56%
GOOGL200117P017800002019-06-09 11:05PM EST1,780.00563.00661.70670.300.00-00148.88%
GOOGL200117P018000002019-06-07 10:26AM EST1,800.00602.50671.50672.000.00-20144.27%
GOOGL200117P018600002019-06-09 11:05PM EST1,860.00731.50741.70750.100.00-100156.19%
GOOGL200117P018800002019-06-09 11:05PM EST1,880.00743.00760.90769.900.00-100157.72%
GOOGL200117P019000002019-06-07 10:26AM EST1,900.00628.30763.70772.000.00-50151.37%
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