GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200124C009500002020-01-10 10:30AM EST950.00481.10531.90536.500.00-200153.13%
GOOGL200124C011700002019-12-16 12:06AM EST1,170.00179.86278.30282.700.00--00.00%
GOOGL200124C011950002020-01-21 9:42AM EST1,195.00278.39286.90291.900.00--095.51%
GOOGL200124C012000002020-01-21 9:42AM EST1,200.00273.32282.00286.900.00-1196.04%
GOOGL200124C012300002020-01-10 10:34AM EST1,230.00202.20251.80256.500.00-21118.26%
GOOGL200124C012400002019-12-27 2:23PM EST1,240.00122.18242.10246.500.00-1075.78%
GOOGL200124C012500002020-01-06 3:40PM EST1,250.00146.34232.00236.500.00-1669.14%
GOOGL200124C012550002020-01-17 9:52AM EST1,255.00206.16226.80231.900.00--173.83%
GOOGL200124C012600002019-12-27 2:28PM EST1,260.00103.16221.80226.900.00-1072.27%
GOOGL200124C012650002019-12-23 3:30PM EST1,265.0090.65217.00221.900.00-1174.51%
GOOGL200124C012775002020-01-21 12:06AM EST1,277.50197.85204.50209.400.00--270.41%
GOOGL200124C012800002020-01-02 1:17PM EST1,280.0083.10202.00206.900.00-1469.63%
GOOGL200124C012850002020-01-21 11:31AM EST1,285.00193.89197.00201.900.00-1167.97%
GOOGL200124C012925002019-12-30 2:12PM EST1,292.5058.30189.50194.400.00--365.58%
GOOGL200124C012950002020-01-06 1:18PM EST1,295.0096.10187.00191.900.00-2664.75%
GOOGL200124C012975002019-12-31 11:00AM EST1,297.5048.30184.50189.400.00--263.97%
GOOGL200124C013000002020-01-22 9:43AM EST1,300.00200.00182.00186.90+19.55+10.83%2863.14%
GOOGL200124C013025002019-12-30 12:04PM EST1,302.5049.40179.50184.400.00--462.35%
GOOGL200124C013050002020-01-09 11:17AM EST1,305.00118.50177.00182.100.00-1564.06%
GOOGL200124C013075002020-01-09 2:35PM EST1,307.50111.77174.50179.600.00-1363.23%
GOOGL200124C013100002020-01-17 11:28AM EST1,310.00151.59172.00177.100.00-21962.40%
GOOGL200124C013125002019-12-31 3:02PM EST1,312.5038.70169.50174.000.00--950.98%
GOOGL200124C013150002020-01-13 10:37AM EST1,315.00116.13167.00171.500.00-1350.39%
GOOGL200124C013175002020-01-03 10:54AM EST1,317.5055.90164.50169.000.00-11581.47%
GOOGL200124C013200002020-01-13 2:39PM EST1,320.00117.62162.00166.500.00-12180.43%
GOOGL200124C013225002020-01-06 9:35AM EST1,322.5051.40159.50164.000.00-1379.38%
GOOGL200124C013250002020-01-16 10:25AM EST1,325.00120.81157.00161.500.00-31078.34%
GOOGL200124C013275002020-01-17 10:51AM EST1,327.50139.00154.50159.000.00-1677.30%
GOOGL200124C013300002020-01-17 10:11AM EST1,330.00136.65152.00156.500.00-53376.25%
GOOGL200124C013325002019-12-16 12:06AM EST1,332.5041.38115.90120.300.00--00.00%
GOOGL200124C013350002020-01-09 3:39PM EST1,335.00145.35147.00151.500.00-201574.16%
GOOGL200124C013375002020-01-17 9:54AM EST1,337.50124.95144.50148.900.00--472.44%
GOOGL200124C013400002020-01-13 2:47PM EST1,340.0098.08142.00146.500.00-22472.07%
GOOGL200124C013425002020-01-17 12:33PM EST1,342.50138.04139.50144.000.00-72971.02%
GOOGL200124C013450002020-01-14 11:03AM EST1,345.0092.30137.00141.500.00-16269.97%
GOOGL200124C013475002020-01-03 3:36PM EST1,347.5032.60134.50139.300.00-62270.80%
GOOGL200124C013500002020-01-22 12:42PM EST1,350.00141.80132.10136.80+21.00+17.38%33669.73%
GOOGL200124C013525002020-01-16 10:15AM EST1,352.5096.00129.30134.000.00-24966.82%
GOOGL200124C013550002020-01-22 10:21AM EST1,355.00136.95126.80131.50+47.96+53.89%11165.77%
GOOGL200124C013575002020-01-06 1:48PM EST1,357.5078.00124.30129.000.00-1664.72%
GOOGL200124C013600002020-01-16 3:49PM EST1,360.0087.11121.80126.500.00-285163.67%
GOOGL200124C013625002020-01-13 3:42PM EST1,362.5077.29119.30124.000.00-12162.61%
GOOGL200124C013650002020-01-22 10:21AM EST1,365.00127.02116.80121.50+20.02+18.71%11461.56%
GOOGL200124C013675002020-01-22 10:34AM EST1,367.50125.50114.50119.40+17.13+15.81%1962.78%
GOOGL200124C013700002020-01-21 11:49AM EST1,370.00109.00112.00116.900.00-143961.69%
GOOGL200124C013725002020-01-08 12:31PM EST1,372.5043.95109.50114.400.00-6960.61%
GOOGL200124C013750002020-01-14 3:55PM EST1,375.0055.30107.00111.900.00-13859.52%
GOOGL200124C013775002020-01-16 10:15AM EST1,377.5071.25104.50109.400.00-21758.44%
GOOGL200124C013800002020-01-17 10:30AM EST1,380.0085.89102.00106.900.00-26257.35%
GOOGL200124C013825002020-01-21 2:14PM EST1,382.5099.4499.50104.400.00-15156.25%
GOOGL200124C013850002020-01-17 11:13AM EST1,385.0078.8497.00101.900.00-13855.16%
GOOGL200124C013875002020-01-21 3:51PM EST1,387.5094.7894.6099.400.00-52054.07%
GOOGL200124C013900002020-01-22 12:49PM EST1,390.0099.5091.8096.60+1.50+1.53%47951.45%
GOOGL200124C013925002020-01-22 12:49PM EST1,392.5097.0089.3094.10+42.74+78.77%44450.38%
GOOGL200124C013950002020-01-21 2:56PM EST1,395.0086.1186.9091.600.00-18749.29%
GOOGL200124C013975002020-01-14 11:30AM EST1,397.5045.0084.5089.000.00-12847.71%
GOOGL200124C014000002020-01-22 3:18PM EST1,400.0086.6183.5086.40+3.01+3.60%4711,14846.13%
GOOGL200124C014025002020-01-14 3:55PM EST1,402.5032.9079.5084.000.00-12445.54%
GOOGL200124C014050002020-01-22 12:14PM EST1,405.0083.7077.0081.50+11.73+16.30%25344.46%
GOOGL200124C014075002020-01-22 2:30PM EST1,407.5083.8974.3079.00+1.59+1.93%25643.37%
GOOGL200124C014100002020-01-22 2:00PM EST1,410.0083.0473.2076.50+14.54+21.23%1310942.27%
GOOGL200124C014125002020-01-17 1:20PM EST1,412.5053.6869.3074.000.00-114241.17%
GOOGL200124C014150002020-01-22 9:40AM EST1,415.0081.5767.0071.90+18.12+28.56%15241.82%
GOOGL200124C014175002020-01-21 2:21PM EST1,417.5064.1064.5069.400.00-103340.69%
GOOGL200124C014200002020-01-22 9:41AM EST1,420.0078.8663.5066.70+14.16+21.89%5116738.72%
GOOGL200124C014225002020-01-22 10:39AM EST1,422.5070.3059.5064.40+6.40+10.02%23438.40%
GOOGL200124C014250002020-01-22 11:32AM EST1,425.0064.0058.5061.50+8.23+14.76%1814835.63%
GOOGL200124C014275002020-01-22 3:10PM EST1,427.5060.7455.8059.10+6.04+11.04%44734.91%
GOOGL200124C014300002020-01-22 3:55PM EST1,430.0055.4053.5056.60+0.90+1.65%2660533.77%
GOOGL200124C014325002020-01-22 3:13PM EST1,432.5055.7050.8054.10+5.70+11.40%811432.62%
GOOGL200124C014350002020-01-22 3:21PM EST1,435.0050.9648.6051.70+3.86+8.20%3519231.85%
GOOGL200124C014375002020-01-22 10:05AM EST1,437.5056.1044.6049.50+9.98+21.64%14931.75%
GOOGL200124C014400002020-01-22 3:23PM EST1,440.0044.5643.6046.70-0.21-0.47%1724729.50%
GOOGL200124C014425002020-01-21 2:12PM EST1,442.5040.0039.8044.800.00-384130.32%
GOOGL200124C014450002020-01-22 2:36PM EST1,445.0047.8538.6041.70+10.25+27.26%520027.11%
GOOGL200124C014475002020-01-22 9:46AM EST1,447.5045.4735.9039.70+7.47+19.66%21211827.52%
GOOGL200124C014500002020-01-22 3:58PM EST1,450.0037.2033.9037.00+3.50+10.39%2221625.64%
GOOGL200124C014525002020-01-22 3:59PM EST1,452.5034.5530.9035.20+1.15+3.44%42826.42%
GOOGL200124C014550002020-01-22 3:59PM EST1,455.0032.2029.0032.20+1.00+3.21%417923.68%
GOOGL200124C014575002020-01-22 3:12PM EST1,457.5031.0026.7029.90+3.01+10.75%556522.93%
GOOGL200124C014600002020-01-22 3:55PM EST1,460.0026.9424.5027.70+0.24+0.90%15545122.37%
GOOGL200124C014625002020-01-22 3:45PM EST1,462.5025.0022.5024.30+0.10+0.40%168218.61%
GOOGL200124C014650002020-01-22 3:59PM EST1,465.0020.6020.2021.80-1.00-4.63%15338117.27%
GOOGL200124C014675002020-01-22 3:32PM EST1,467.5022.3018.2020.20+3.40+17.99%328218.10%
GOOGL200124C014700002020-01-22 3:31PM EST1,470.0019.0016.2018.20+1.15+6.44%6148017.74%
GOOGL200124C014725002020-01-22 3:35PM EST1,472.5017.1114.3016.20+1.81+11.83%98417.23%
GOOGL200124C014750002020-01-22 3:41PM EST1,475.0015.1412.7014.40+0.34+2.30%29636116.98%
GOOGL200124C014775002020-01-22 3:55PM EST1,477.5012.2410.9012.10-1.06-7.97%559215.58%
GOOGL200124C014800002020-01-22 3:59PM EST1,480.0010.129.3010.60-2.20-17.86%64880815.58%
GOOGL200124C014825002020-01-22 3:54PM EST1,482.509.808.109.00-1.40-12.50%17220515.17%
GOOGL200124C014850002020-01-22 3:58PM EST1,485.007.506.807.80-2.60-25.74%35046015.29%
GOOGL200124C014875002020-01-22 3:53PM EST1,487.506.316.006.70-2.69-29.89%1597915.37%
GOOGL200124C014900002020-01-22 3:59PM EST1,490.005.354.805.60-2.55-32.28%1,39350515.22%
GOOGL200124C014925002020-01-22 3:54PM EST1,492.504.803.904.80-3.70-43.53%26216515.44%
GOOGL200124C014950002020-01-22 3:59PM EST1,495.003.803.504.10-2.70-41.54%64111415.65%
GOOGL200124C014975002020-01-22 3:58PM EST1,497.503.472.653.40-3.34-49.05%1705515.66%
GOOGL200124C015000002020-01-22 3:59PM EST1,500.002.502.102.50-2.60-50.98%3,5802,67114.94%
GOOGL200124C015025002020-01-22 3:53PM EST1,502.502.751.902.65-1.95-41.49%3518516.66%
GOOGL200124C015050002020-01-22 3:58PM EST1,505.001.901.702.00-2.24-54.11%39127916.16%
GOOGL200124C015075002020-01-22 3:57PM EST1,507.501.801.251.70-2.60-59.09%958816.44%
GOOGL200124C015100002020-01-22 3:59PM EST1,510.001.301.251.40-2.30-63.89%1,63458316.57%
GOOGL200124C015125002020-01-22 3:28PM EST1,512.501.300.851.25-2.30-63.89%804917.09%
GOOGL200124C015150002020-01-22 3:59PM EST1,515.001.000.901.10-2.20-68.75%34040017.53%
GOOGL200124C015175002020-01-22 3:58PM EST1,517.500.950.551.45-2.07-68.54%1674220.00%
GOOGL200124C015200002020-01-22 3:59PM EST1,520.000.600.601.35-1.80-75.00%54452120.64%
GOOGL200124C015225002020-01-22 1:48PM EST1,522.501.600.451.95-0.70-30.43%248224.02%
GOOGL200124C015250002020-01-22 3:59PM EST1,525.000.600.401.20-1.50-71.43%14512422.00%
GOOGL200124C015275002020-01-22 3:37PM EST1,527.500.650.301.20-1.80-73.47%302222.99%
GOOGL200124C015300002020-01-22 3:54PM EST1,530.000.600.301.10-1.26-67.74%1218123.46%
GOOGL200124C015325002020-01-22 12:53PM EST1,532.501.050.251.10-1.05-50.00%121124.41%
GOOGL200124C015350002020-01-22 3:51PM EST1,535.000.400.200.75-1.20-75.00%3917923.29%
GOOGL200124C015375002020-01-22 12:58PM EST1,537.500.900.151.55-0.75-45.45%224828.54%
GOOGL200124C015400002020-01-22 3:54PM EST1,540.000.350.151.00-1.21-77.56%9412326.64%
GOOGL200124C015425002020-01-22 9:56AM EST1,542.502.000.101.45+0.60+42.86%12729.99%
GOOGL200124C015450002020-01-22 9:34AM EST1,545.000.700.051.45-0.70-50.00%13030.93%
GOOGL200124C015500002020-01-22 3:53PM EST1,550.000.330.100.40-0.83-71.55%7450225.39%
GOOGL200124C015600002020-01-22 3:54PM EST1,560.000.150.001.25-0.80-84.21%23935.29%
GOOGL200124C015650002020-01-22 10:24AM EST1,565.000.780.001.10-0.27-25.71%-236.07%
GOOGL200124C015700002020-01-22 11:31AM EST1,570.000.450.001.10-0.25-35.71%209837.77%
GOOGL200124C015750002020-01-22 3:37PM EST1,575.000.250.001.05-0.95-79.17%31639.09%
GOOGL200124C015900002020-01-22 2:58PM EST1,590.000.250.001.00-0.10-28.57%102143.60%
GOOGL200124C016000002020-01-22 10:17AM EST1,600.000.350.050.15-0.21-37.50%35535.11%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200124P010200002019-12-27 9:34AM EST1,020.000.040.000.450.00-10156.74%
GOOGL200124P010250002020-01-02 2:17PM EST1,025.000.100.000.450.00--1154.88%
GOOGL200124P010500002019-12-16 12:08AM EST1,050.000.73-0.850.00--0170.70%
GOOGL200124P010950002020-01-02 3:21PM EST1,095.000.580.000.500.00--29130.96%
GOOGL200124P011000002020-01-02 3:27PM EST1,100.000.550.000.050.00--151104.30%
GOOGL200124P011050002020-01-02 3:28PM EST1,105.000.600.000.500.00--163127.44%
GOOGL200124P011100002020-01-02 3:29PM EST1,110.000.650.000.500.00--21125.59%
GOOGL200124P011150002020-01-02 2:19PM EST1,115.000.550.000.500.00--12123.83%
GOOGL200124P011200002020-01-02 3:21PM EST1,120.000.480.000.500.00--1122.07%
GOOGL200124P011250002020-01-02 2:18PM EST1,125.000.550.000.300.00--1113.97%
GOOGL200124P011450002020-01-03 9:38AM EST1,145.000.900.001.000.00-270123.24%
GOOGL200124P011550002020-01-09 10:19AM EST1,155.000.330.000.050.00-417188.28%
GOOGL200124P011600002020-01-02 12:14PM EST1,160.000.750.001.000.00--61117.77%
GOOGL200124P011650002019-12-16 12:09AM EST1,165.002.480.250.850.00--0117.38%
GOOGL200124P011750002019-12-06 10:02AM EST1,175.003.000.351.000.00-10116.89%
GOOGL200124P011800002020-01-03 3:50PM EST1,180.000.750.001.000.00-224110.50%
GOOGL200124P011850002019-12-09 12:34PM EST1,185.002.900.451.000.00-10114.31%
GOOGL200124P011900002019-12-09 11:43AM EST1,190.003.100.501.000.00-120112.94%
GOOGL200124P011950002020-01-06 2:26PM EST1,195.000.520.001.000.00-31105.08%
GOOGL200124P012000002020-01-17 1:37PM EST1,200.000.050.001.000.00-9254103.32%
GOOGL200124P012050002019-12-23 1:41PM EST1,205.001.200.001.000.00-12101.51%
GOOGL200124P012100002019-12-23 10:13AM EST1,210.001.040.001.000.00-1099.76%
GOOGL200124P012200002020-01-14 9:37AM EST1,220.000.050.001.000.00-21796.19%
GOOGL200124P012250002019-12-16 1:38PM EST1,225.002.450.000.850.00-5092.43%
GOOGL200124P012300002020-01-06 1:46PM EST1,230.000.500.001.000.00-11892.68%
GOOGL200124P012400002020-01-21 12:58PM EST1,240.000.080.001.000.00-322489.16%
GOOGL200124P012450002019-12-30 3:54PM EST1,245.002.750.001.000.00-31387.40%
GOOGL200124P012500002020-01-15 2:28PM EST1,250.000.500.000.250.00-119772.46%
GOOGL200124P012550002020-01-02 2:21PM EST1,255.002.400.001.000.00-319283.89%
GOOGL200124P012600002020-01-14 1:51PM EST1,260.000.250.001.000.00-214682.18%
GOOGL200124P012650002020-01-22 2:05PM EST1,265.000.050.000.50-0.50-90.91%14673.54%
GOOGL200124P012700002020-01-22 3:57PM EST1,270.000.180.000.35-0.17-48.57%45068.95%
GOOGL200124P012750002020-01-16 2:50PM EST1,275.000.210.001.000.00-214376.95%
GOOGL200124P012800002020-01-15 9:44AM EST1,280.000.500.001.000.00-16275.24%
GOOGL200124P012850002020-01-17 11:28AM EST1,285.000.430.001.000.00-23273.49%
GOOGL200124P012875002020-01-02 3:04PM EST1,287.504.000.001.000.00-2372.66%
GOOGL200124P012900002020-01-17 9:36AM EST1,290.000.080.001.000.00-213271.78%
GOOGL200124P012925002020-01-08 3:04PM EST1,292.500.300.001.000.00-13570.90%
GOOGL200124P012950002020-01-13 3:37PM EST1,295.000.300.001.000.00-28470.07%
GOOGL200124P012975002020-01-06 2:05PM EST1,297.501.750.001.000.00-214169.19%
GOOGL200124P013000002020-01-13 1:28PM EST1,300.000.350.050.250.00-11012958.59%
GOOGL200124P013025002020-01-10 12:03PM EST1,302.500.330.001.000.00-34367.48%
GOOGL200124P013050002020-01-22 3:57PM EST1,305.000.510.001.00-0.44-46.32%23166.63%
GOOGL200124P013075002020-01-06 3:21PM EST1,307.501.950.001.000.00-10610565.77%
GOOGL200124P013100002020-01-17 10:49AM EST1,310.000.420.001.000.00-12864.89%
GOOGL200124P013125002020-01-17 10:49AM EST1,312.500.430.001.000.00-21164.06%
GOOGL200124P013150002020-01-22 11:59AM EST1,315.000.050.000.15-0.05-50.00%117550.00%
GOOGL200124P013175002020-01-07 2:30PM EST1,317.501.150.001.000.00-23062.33%
GOOGL200124P013200002020-01-13 10:06AM EST1,320.000.460.001.000.00-417361.47%
GOOGL200124P013225002020-01-09 9:46AM EST1,322.500.460.001.000.00-12060.62%
GOOGL200124P013250002020-01-09 9:30AM EST1,325.001.000.000.200.00-105252.83%
GOOGL200124P013275002020-01-21 1:52PM EST1,327.500.360.001.000.00-512958.91%
GOOGL200124P013300002020-01-16 2:21PM EST1,330.000.450.000.050.00-513243.95%
GOOGL200124P013325002020-01-07 1:03PM EST1,332.502.750.000.500.00-102551.95%
GOOGL200124P013350002020-01-21 1:52PM EST1,335.001.080.001.000.00-344656.35%
GOOGL200124P013375002020-01-10 2:15PM EST1,337.500.600.001.000.00-121855.49%
GOOGL200124P013400002020-01-21 12:06PM EST1,340.000.050.100.500.00-43550.78%
GOOGL200124P013425002020-01-10 2:06PM EST1,342.500.800.000.400.00-14813252.05%
GOOGL200124P013450002020-01-14 10:53AM EST1,345.000.540.001.000.00-36752.93%
GOOGL200124P013475002020-01-21 11:17AM EST1,347.500.050.001.000.00-12552.08%
GOOGL200124P013500002020-01-17 3:25PM EST1,350.000.050.000.050.00-59038.48%
GOOGL200124P013525002020-01-10 11:54AM EST1,352.500.920.000.500.00-31550.37%
GOOGL200124P013550002020-01-16 3:42PM EST1,355.000.220.001.000.00-63355.57%
GOOGL200124P013575002020-01-16 1:52PM EST1,357.500.470.001.000.00-13354.63%
GOOGL200124P013600002020-01-16 3:42PM EST1,360.000.250.001.000.00-4915353.69%
GOOGL200124P013625002020-01-21 12:06PM EST1,362.500.050.000.050.00-11824135.16%
GOOGL200124P013650002020-01-16 12:12PM EST1,365.000.450.000.650.00-338548.07%
GOOGL200124P013675002020-01-22 10:49AM EST1,367.500.400.001.00-1.75-81.40%15250.89%
GOOGL200124P013700002020-01-22 10:49AM EST1,370.000.430.001.00+0.31+258.33%15949.95%
GOOGL200124P013725002020-01-17 3:00PM EST1,372.500.150.000.050.00-53232.42%
GOOGL200124P013750002020-01-22 3:57PM EST1,375.000.120.000.40+0.08+200.00%27741.19%
GOOGL200124P013775002020-01-21 2:33PM EST1,377.502.160.000.700.00-102444.20%
GOOGL200124P013800002020-01-22 9:41AM EST1,380.000.060.051.30+0.01+20.00%36648.63%
GOOGL200124P013825002020-01-13 11:27AM EST1,382.501.450.001.000.00-51245.26%
GOOGL200124P013850002020-01-22 3:57PM EST1,385.000.030.000.05-0.07-70.00%314429.00%
GOOGL200124P013875002020-01-21 9:30AM EST1,387.500.110.000.150.00-23332.18%
GOOGL200124P013900002020-01-22 11:39AM EST1,390.000.050.000.15-0.10-66.67%213331.45%
GOOGL200124P013925002020-01-17 3:56PM EST1,392.500.010.001.00-0.22-95.65%104341.48%
GOOGL200124P013950002020-01-17 3:36PM EST1,395.000.050.000.100.00-125628.42%
GOOGL200124P013975002020-01-21 11:32AM EST1,397.500.400.001.000.00-513839.58%
GOOGL200124P014000002020-01-22 12:28PM EST1,400.000.050.000.05-0.30-85.71%2029324.90%
GOOGL200124P014025002020-01-21 11:11AM EST1,402.500.150.000.300.00-1622930.52%
GOOGL200124P014050002020-01-22 1:22PM EST1,405.000.010.000.10-0.59-98.33%1117325.54%
GOOGL200124P014075002020-01-21 2:15PM EST1,407.500.050.001.050.00-218436.12%
GOOGL200124P014100002020-01-22 11:39AM EST1,410.000.050.001.05-0.45-90.00%1812935.16%
GOOGL200124P014125002020-01-22 10:07AM EST1,412.500.010.001.05-0.16-94.12%515134.18%
GOOGL200124P014150002020-01-22 10:34AM EST1,415.000.010.001.05-0.06-85.71%2330133.20%
GOOGL200124P014175002020-01-22 9:30AM EST1,417.500.680.051.05+0.55+423.08%144732.23%
GOOGL200124P014200002020-01-22 2:40PM EST1,420.000.050.100.15-0.15-75.00%6827922.32%
GOOGL200124P014225002020-01-22 10:07AM EST1,422.500.060.151.10-0.19-76.00%25830.58%
GOOGL200124P014250002020-01-22 10:34AM EST1,425.000.080.000.25-0.02-20.00%2812822.41%
GOOGL200124P014275002020-01-22 10:42AM EST1,427.500.100.251.05-0.20-66.67%267528.28%
GOOGL200124P014300002020-01-22 3:37PM EST1,430.000.250.000.250.00-3219720.78%
GOOGL200124P014325002020-01-22 11:39AM EST1,432.500.050.000.40-0.42-89.36%321,08021.62%
GOOGL200124P014350002020-01-22 2:57PM EST1,435.000.050.000.30-0.35-87.50%8222419.73%
GOOGL200124P014375002020-01-22 12:08PM EST1,437.500.220.000.40-0.23-51.11%3949919.86%
GOOGL200124P014400002020-01-22 3:54PM EST1,440.000.050.000.40-0.49-90.74%7426818.97%
GOOGL200124P014425002020-01-22 2:54PM EST1,442.500.150.050.60-0.91-85.85%8312319.59%
GOOGL200124P014450002020-01-22 3:37PM EST1,445.000.380.050.55-0.46-54.76%9525518.31%
GOOGL200124P014475002020-01-22 2:15PM EST1,447.500.180.100.60-1.17-86.67%4214717.69%
GOOGL200124P014500002020-01-22 3:58PM EST1,450.000.450.250.60-0.80-64.00%30539916.72%
GOOGL200124P014525002020-01-22 3:22PM EST1,452.500.640.400.80-0.68-51.52%7012816.85%
GOOGL200124P014550002020-01-22 3:59PM EST1,455.000.800.700.95-0.83-50.92%17034816.52%
GOOGL200124P014575002020-01-22 3:54PM EST1,457.500.950.701.10-1.25-56.82%9011116.09%
GOOGL200124P014600002020-01-22 3:58PM EST1,460.001.240.901.35-1.16-48.33%85444615.91%
GOOGL200124P014625002020-01-22 3:59PM EST1,462.501.501.251.70-1.80-54.55%2388015.89%
GOOGL200124P014650002020-01-22 3:56PM EST1,465.001.701.802.00-2.30-57.50%29517415.54%
GOOGL200124P014675002020-01-22 3:58PM EST1,467.502.201.952.45-2.00-47.62%21716615.43%
GOOGL200124P014700002020-01-22 3:59PM EST1,470.002.802.503.40-2.10-42.86%67224216.31%
GOOGL200124P014725002020-01-22 3:57PM EST1,472.503.203.003.60-2.70-45.76%1056315.22%
GOOGL200124P014750002020-01-22 3:58PM EST1,475.003.933.905.30-2.59-39.72%57615817.13%
GOOGL200124P014775002020-01-22 3:59PM EST1,477.504.904.505.20-3.20-39.51%59512215.13%
GOOGL200124P014800002020-01-22 3:56PM EST1,480.005.505.406.20-5.00-47.62%93425115.14%
GOOGL200124P014825002020-01-22 3:57PM EST1,482.507.206.507.30-4.10-36.28%1459715.11%
GOOGL200124P014850002020-01-22 3:58PM EST1,485.007.987.8010.50-3.92-32.94%1,0248818.78%
GOOGL200124P014925002020-01-22 2:51PM EST1,492.508.4012.2013.50-8.00-48.78%1561116.18%
GOOGL200124P014950002020-01-22 3:42PM EST1,495.0013.2013.9015.60-6.20-31.96%1831417.05%
GOOGL200124P014975002020-01-22 2:59PM EST1,497.5012.2015.8017.40-11.30-48.09%86717.15%
GOOGL200124P015000002020-01-22 2:53PM EST1,500.0013.4017.7020.50-10.32-43.51%5111519.99%
GOOGL200124P015025002020-01-22 1:07PM EST1,502.5014.2619.6022.20-9.44-39.83%23219.65%
GOOGL200124P015300002020-01-22 10:23AM EST1,530.0042.0044.1048.50-42.50-50.30%1129.86%
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