GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320C005400002019-12-18 2:13PM EST540.00816.00938.50943.600.00-16109.20%
GOOGL200320C006200002019-11-29 11:46AM EST620.00689.30744.10749.100.00-200.00%
GOOGL200320C006600002019-11-22 3:50PM EST660.00633.80695.70700.000.00-110.00%
GOOGL200320C006800002019-10-29 1:42PM EST680.00584.32627.50632.100.00-200.00%
GOOGL200320C007200002019-11-20 3:28PM EST720.00582.10633.10637.600.00--10.00%
GOOGL200320C007600002019-11-20 3:54PM EST760.00546.00593.40597.900.00-120.00%
GOOGL200320C007800002019-07-29 11:23AM EST780.00468.66419.50428.400.00-110.00%
GOOGL200320C008200002019-08-06 10:02AM EST820.00370.50397.10407.000.00--00.00%
GOOGL200320C009000002019-11-19 10:33AM EST900.00426.93454.60459.100.00-1100.00%
GOOGL200320C009100002019-06-16 11:06PM EST910.00224.76262.000.000.00---0.00%
GOOGL200320C009200002020-01-06 10:19AM EST920.00476.87559.70564.800.00-25260.00%
GOOGL200320C009300002020-01-06 11:24AM EST930.00468.68550.10555.200.00-23660.16%
GOOGL200320C009400002019-09-27 1:43PM EST940.00300.20329.60339.000.00-1370.00%
GOOGL200320C009500002020-01-17 11:04AM EST950.00517.89529.80534.90+141.01+37.42%10056.78%
GOOGL200320C009800002020-01-16 9:30AM EST980.00468.91482.90487.300.00-100.00%
GOOGL200320C009900002019-07-26 8:33AM EST990.00276.48235.00243.400.00-200.00%
GOOGL200320C010000002020-01-17 3:11PM EST1,000.00474.39481.30484.10+126.09+36.20%253852.05%
GOOGL200320C010100002020-01-15 2:43PM EST1,010.00433.25470.50475.400.00-3651.60%
GOOGL200320C010200002019-10-28 9:22AM EST1,020.00283.63294.00298.700.00-590.00%
GOOGL200320C010300002020-01-17 3:33PM EST1,030.00449.44--0.00---0.00%
GOOGL200320C010400002019-07-12 2:17PM EST1,040.00158.49184.30192.500.00-100.00%
GOOGL200320C010450002020-01-17 1:08PM EST1,045.00423.00435.60440.70+21.00+5.22%-153.44%
GOOGL200320C010500002020-01-14 11:43AM EST1,050.00393.32431.10435.700.00-72052.83%
GOOGL200320C010550002019-08-23 1:15PM EST1,055.00162.89203.00211.500.00-500.00%
GOOGL200320C010600002019-11-07 11:00AM EST1,060.00274.81289.00293.500.00-480.00%
GOOGL200320C010650002019-08-06 8:44AM EST1,065.00165.00184.40192.500.00--00.00%
GOOGL200320C010700002019-10-28 9:54AM EST1,070.00235.80247.10252.000.00-160.00%
GOOGL200320C010750002019-08-11 11:10PM EST1,075.00142.10185.00194.000.00--00.00%
GOOGL200320C010800002019-11-15 2:21PM EST1,080.00264.17278.30282.600.00-1100.00%
GOOGL200320C010850002019-09-05 11:37AM EST1,085.00176.20139.80146.500.00-1000.00%
GOOGL200320C010900002019-10-04 10:39AM EST1,090.00162.48216.70226.000.00-1100.00%
GOOGL200320C010950002019-10-28 9:18AM EST1,095.00214.11224.10229.100.00-140.00%
GOOGL200320C011000002020-01-17 3:11PM EST1,100.00375.59382.30385.10+111.59+42.27%256245.84%
GOOGL200320C011050002019-12-13 1:43PM EST1,105.00254.78347.80352.400.00-100.00%
GOOGL200320C011100002019-11-04 3:15PM EST1,110.00203.51242.40246.900.00-1190.00%
GOOGL200320C011150002019-12-13 1:43PM EST1,115.00245.43338.10342.600.00-100.00%
GOOGL200320C011200002019-12-31 11:56AM EST1,120.00227.35362.30366.600.00-310545.90%
GOOGL200320C011250002020-01-14 10:58AM EST1,125.00316.20356.60361.600.00-11145.31%
GOOGL200320C011300002020-01-14 10:58AM EST1,130.00311.35351.60356.600.00-110444.71%
GOOGL200320C011350002019-09-10 1:54PM EST1,135.00131.70132.20140.500.00-1110.00%
GOOGL200320C011400002020-01-17 12:46PM EST1,140.00330.46342.30346.90+36.46+12.40%12643.96%
GOOGL200320C011450002019-12-30 10:37AM EST1,145.00295.37336.90342.000.00-11443.51%
GOOGL200320C011500002020-01-17 11:38AM EST1,150.00318.08332.90337.10+18.08+6.03%23943.05%
GOOGL200320C011550002020-01-02 9:56AM EST1,155.00215.60327.10332.000.00-13842.33%
GOOGL200320C011600002019-12-30 3:31PM EST1,160.00285.20322.60327.300.00-210242.14%
GOOGL200320C011650002019-12-04 10:47AM EST1,165.00180.00208.00212.900.00-100.00%
GOOGL200320C011700002019-12-18 10:45AM EST1,170.00198.90312.80317.600.00-13241.34%
GOOGL200320C011750002020-01-02 2:54PM EST1,175.00199.70307.90312.800.00-42641.00%
GOOGL200320C011800002020-01-16 2:34PM EST1,180.00271.55303.40308.100.00-11840.77%
GOOGL200320C011850002020-01-06 1:00PM EST1,185.00214.65297.60302.700.00-11939.70%
GOOGL200320C011900002020-01-17 1:05PM EST1,190.00281.41293.30297.90+28.21+11.14%13639.35%
GOOGL200320C011950002019-12-06 11:03AM EST1,195.00169.70240.90245.700.00-200.00%
GOOGL200320C012000002020-01-17 1:28PM EST1,200.00272.18283.90288.20+16.06+6.27%720238.52%
GOOGL200320C012050002019-12-31 2:34PM EST1,205.00149.72278.20283.300.00-13038.04%
GOOGL200320C012100002020-01-09 11:00AM EST1,210.00222.00274.20278.900.00-24238.11%
GOOGL200320C012150002020-01-13 2:39PM EST1,215.00231.60268.50273.600.00-32237.19%
GOOGL200320C012200002020-01-09 2:37PM EST1,220.00208.98264.10268.900.00-421136.92%
GOOGL200320C012250002020-01-02 2:57PM EST1,225.00156.95258.80263.900.00-17836.32%
GOOGL200320C012300002020-01-02 9:52AM EST1,230.00239.10254.00259.10+92.45+63.04%36935.94%
GOOGL200320C012350002020-01-17 11:20AM EST1,235.00234.40107.40112.30+150.30+178.72%5500.00%
GOOGL200320C012400002020-01-09 10:36AM EST1,240.00230.10244.80249.30+34.50+17.64%17334.94%
GOOGL200320C012450002019-12-30 12:52PM EST1,245.00120.85240.00245.000.00-25035.03%
GOOGL200320C012500002020-01-17 2:24PM EST1,250.00224.17235.00239.90+15.65+7.51%649134.33%
GOOGL200320C012550002020-01-03 1:17PM EST1,255.00137.30230.40235.100.00-9433.91%
GOOGL200320C012600002020-01-17 1:19PM EST1,260.00214.64225.90230.80+33.03+18.19%413833.95%
GOOGL200320C012650002020-01-06 10:23AM EST1,265.00146.50221.00226.000.00-91333.52%
GOOGL200320C012700002020-01-16 12:26PM EST1,270.00186.43216.20221.300.00-19733.16%
GOOGL200320C012750002020-01-17 3:46PM EST1,275.00211.92211.90215.90+36.06+20.50%517632.21%
GOOGL200320C012800002020-01-17 2:58PM EST1,280.00200.00207.20211.00+23.63+13.40%109031.68%
GOOGL200320C012850002020-01-06 10:23AM EST1,285.00139.60202.00206.500.00-95431.49%
GOOGL200320C012900002020-01-14 9:49AM EST1,290.00160.60197.40202.500.00-219531.67%
GOOGL200320C012950002020-01-13 11:34AM EST1,295.00156.33192.70197.500.00-1931.05%
GOOGL200320C013000002020-01-17 3:24PM EST1,300.00185.41189.00191.90+34.47+22.84%3150629.95%
GOOGL200320C013050002020-01-10 2:03PM EST1,305.00140.90184.20188.400.00-9730.48%
GOOGL200320C013100002020-01-17 3:57PM EST1,310.00181.76179.80182.70+31.76+21.17%820429.32%
GOOGL200320C013150002020-01-16 3:46PM EST1,315.00146.50175.00178.900.00-5529.57%
GOOGL200320C013200002020-01-17 2:57PM EST1,320.00163.18170.80173.80+28.56+21.22%320428.86%
GOOGL200320C013250002020-01-13 3:14PM EST1,325.00131.40166.20169.600.00-131628.77%
GOOGL200320C013300002020-01-17 1:46PM EST1,330.00150.16161.70164.20+17.84+13.48%314127.85%
GOOGL200320C013350002020-01-13 12:17PM EST1,335.00127.94157.10161.000.00-11828.40%
GOOGL200320C013400002020-01-17 9:44AM EST1,340.00135.26152.80155.60+11.46+9.26%1324127.48%
GOOGL200320C013450002020-01-10 9:56AM EST1,345.00106.69148.30151.800.00-15127.59%
GOOGL200320C013500002020-01-17 1:28PM EST1,350.00132.98144.00147.00+17.22+14.88%11,29627.04%
GOOGL200320C013550002020-01-15 10:18AM EST1,355.00105.90139.60143.100.00-13727.03%
GOOGL200320C013600002020-01-17 3:56PM EST1,360.00137.50135.20138.20+28.09+25.67%3325326.40%
GOOGL200320C013650002020-01-17 3:29PM EST1,365.00128.39131.20134.30+30.29+30.88%193826.35%
GOOGL200320C013700002020-01-17 12:55PM EST1,370.00115.95126.70130.60+24.05+26.17%317326.39%
GOOGL200320C013750002020-01-17 3:29PM EST1,375.00120.17122.90125.50+30.64+34.22%114525.62%
GOOGL200320C013800002020-01-17 3:56PM EST1,380.00121.10118.70121.60+29.65+32.42%2314325.51%
GOOGL200320C013850002020-01-15 3:01PM EST1,385.0089.07114.60118.200.00-15325.63%
GOOGL200320C013900002020-01-17 12:26PM EST1,390.00100.51110.80113.20+14.61+17.01%17524.89%
GOOGL200320C013950002020-01-17 9:58AM EST1,395.0096.75106.80109.50+15.55+19.15%2185824.81%
GOOGL200320C014000002020-01-17 3:55PM EST1,400.00103.50102.90105.60+23.50+29.37%3841824.60%
GOOGL200320C014050002020-01-17 3:14PM EST1,405.0093.9098.70102.20+23.78+33.91%41424.62%
GOOGL200320C014100002020-01-17 3:46PM EST1,410.0095.0095.5098.10+21.11+28.57%811324.27%
GOOGL200320C014150002020-01-13 11:43AM EST1,415.0065.0990.9094.700.00-2324.23%
GOOGL200320C014200002020-01-17 2:51PM EST1,420.0081.0088.0090.50+16.09+24.79%1911523.78%
GOOGL200320C014250002020-01-17 3:05PM EST1,425.0079.4584.4087.00+17.72+28.71%32023.65%
GOOGL200320C014300002020-01-17 3:35PM EST1,430.0079.7080.8083.40+18.09+29.36%1354123.44%
GOOGL200320C014350002020-01-17 3:57PM EST1,435.0078.7677.5079.90+21.76+38.18%138223.25%
GOOGL200320C014400002020-01-17 3:21PM EST1,440.0070.4774.2076.40+18.20+34.82%818523.03%
GOOGL200320C014450002020-01-17 9:48AM EST1,445.0058.8070.9073.00+7.31+14.20%113422.83%
GOOGL200320C014500002020-01-17 3:58PM EST1,450.0068.5967.6070.00+18.58+37.15%6789222.78%
GOOGL200320C014550002020-01-17 1:26PM EST1,455.0055.7063.9067.40+15.06+37.06%1422.87%
GOOGL200320C014600002020-01-17 3:43PM EST1,460.0060.7061.3063.50+18.20+42.82%7020922.37%
GOOGL200320C014700002020-01-17 3:40PM EST1,470.0056.4055.4057.50+20.40+56.67%396522.05%
GOOGL200320C014800002020-01-17 2:49PM EST1,480.0044.0049.8051.30+11.13+33.86%278521.54%
GOOGL200320C014900002020-01-17 3:56PM EST1,490.0045.5044.6046.10+19.40+74.33%487221.31%
GOOGL200320C015000002020-01-17 3:58PM EST1,500.0040.3539.7040.80+14.95+58.86%16188620.91%
GOOGL200320C015200002020-01-17 3:50PM EST1,520.0031.0030.8031.90+11.00+55.00%8063820.42%
GOOGL200320C015400002020-01-17 3:21PM EST1,540.0023.9123.5024.40+9.81+69.57%8826719.99%
GOOGL200320C015600002020-01-17 3:53PM EST1,560.0017.7017.5018.80+7.40+71.84%6949919.88%
GOOGL200320C015800002020-01-17 3:56PM EST1,580.0013.1012.7013.40+5.83+80.19%817819.30%
GOOGL200320C016000002020-01-17 3:59PM EST1,600.009.579.109.80+4.51+89.13%10753919.15%
GOOGL200320C016200002020-01-17 3:43PM EST1,620.006.566.707.10+3.06+87.43%304019.08%
GOOGL200320C016400002020-01-17 3:34PM EST1,640.004.304.405.30+1.84+74.80%22519.24%
GOOGL200320C016600002020-01-17 3:56PM EST1,660.003.303.103.60+1.50+83.33%155819.02%
GOOGL200320C016800002020-01-17 2:18PM EST1,680.001.752.152.60+0.50+40.00%61119.14%
GOOGL200320C017000002020-01-17 3:51PM EST1,700.001.651.451.95+0.65+65.00%153219.42%
GOOGL200320C017200002020-01-17 2:51PM EST1,720.000.951.001.50+0.06+6.74%74019.79%
GOOGL200320C017400002020-01-17 3:21PM EST1,740.000.850.501.10+0.20+30.77%2117519.98%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320P005400002019-11-18 1:26PM EST540.000.050.002.050.00-5250103.86%
GOOGL200320P005600002019-08-26 1:34PM EST560.000.800.001.150.00-2093.80%
GOOGL200320P005800002019-07-29 2:16PM EST580.001.300.105.000.00-22109.55%
GOOGL200320P006000002019-10-30 12:46PM EST600.000.440.000.450.00-21779.39%
GOOGL200320P006200002019-08-06 11:47AM EST620.001.700.555.000.00-33103.61%
GOOGL200320P006600002019-10-28 8:35AM EST660.000.500.000.450.00-1771.44%
GOOGL200320P006800002019-09-30 9:47AM EST680.001.400.000.850.00-1273.56%
GOOGL200320P007000002019-11-22 12:29PM EST700.000.120.000.650.00-101268.99%
GOOGL200320P007200002019-07-22 2:23PM EST720.003.603.003.800.00-101190.06%
GOOGL200320P007400002019-12-20 1:21PM EST740.000.100.000.500.00-102162.50%
GOOGL200320P007600002019-11-22 11:34AM EST760.000.400.000.750.00-11262.84%
GOOGL200320P007800002019-11-27 2:53PM EST780.000.400.000.800.00-14660.99%
GOOGL200320P008000002020-01-16 2:13PM EST800.000.230.000.450.00-19355.32%
GOOGL200320P008200002019-11-15 9:35AM EST820.000.900.004.400.00-61370.37%
GOOGL200320P008400002019-12-06 1:43PM EST840.000.850.000.550.00-1052.30%
GOOGL200320P008600002020-01-13 11:43AM EST860.000.250.000.500.00-13053.66%
GOOGL200320P008800002020-01-15 2:09PM EST880.000.250.000.600.00-12652.71%
GOOGL200320P009000002020-01-09 1:33PM EST900.000.400.000.600.00-1520550.61%
GOOGL200320P009100002019-11-18 10:16AM EST910.001.900.002.450.00-102954.36%
GOOGL200320P009200002020-01-02 1:46PM EST920.000.950.000.650.00-32949.05%
GOOGL200320P009300002019-11-26 2:10PM EST930.002.050.002.100.00-24551.09%
GOOGL200320P009400002020-01-02 3:01PM EST940.001.000.000.700.00-15347.47%
GOOGL200320P009500002020-01-16 10:28AM EST950.000.400.000.800.00-121347.27%
GOOGL200320P009600002019-12-05 2:59PM EST960.002.510.951.650.00-1051.12%
GOOGL200320P009700002020-01-06 3:28PM EST970.000.950.000.750.00-34144.89%
GOOGL200320P009800002020-01-07 3:25PM EST980.001.150.000.800.00-19430944.26%
GOOGL200320P009900002020-01-14 12:10PM EST990.000.770.000.900.00-19043.97%
GOOGL200320P010000002020-01-17 3:08PM EST1,000.000.500.151.00-0.41-45.05%868643.59%
GOOGL200320P010100002020-01-16 3:41PM EST1,010.000.550.151.050.00-1016042.90%
GOOGL200320P010200002020-01-02 1:32PM EST1,020.001.750.201.100.00-20227042.19%
GOOGL200320P010300002020-01-08 9:30AM EST1,030.001.650.351.250.00-1611041.96%
GOOGL200320P010400002020-01-10 1:34PM EST1,040.001.250.351.250.00-111540.97%
GOOGL200320P010450002020-01-10 10:35AM EST1,045.001.250.401.300.00-12540.71%
GOOGL200320P010500002020-01-16 3:47PM EST1,050.000.980.451.450.00-174240.88%
GOOGL200320P010550002020-01-10 10:36AM EST1,055.001.300.451.400.00-12440.17%
GOOGL200320P010600002020-01-10 10:37AM EST1,060.001.000.451.35-0.30-23.08%16739.46%
GOOGL200320P010650002019-12-31 10:07AM EST1,065.003.400.651.400.00-31539.19%
GOOGL200320P010700002020-01-07 3:50PM EST1,070.002.300.701.450.00-28938.90%
GOOGL200320P010750002020-01-14 11:34AM EST1,075.001.400.751.450.00-12638.42%
GOOGL200320P010800002020-01-13 9:53AM EST1,080.001.750.751.500.00-513438.12%
GOOGL200320P010850002020-01-14 11:35AM EST1,085.001.580.651.550.00-16537.82%
GOOGL200320P010900002019-12-16 12:41PM EST1,090.004.210.951.750.00-2038.06%
GOOGL200320P010950002019-12-11 12:58PM EST1,095.007.101.452.100.00-1038.70%
GOOGL200320P011000002020-01-17 3:24PM EST1,100.001.290.951.70-0.41-24.12%526436.90%
GOOGL200320P011050002020-01-17 11:13AM EST1,105.001.501.001.75-0.25-14.29%24936.59%
GOOGL200320P011100002020-01-17 10:17AM EST1,110.001.501.051.45-0.50-25.00%114635.03%
GOOGL200320P011150002020-01-13 3:30PM EST1,115.002.101.101.850.00-13135.93%
GOOGL200320P011200002020-01-14 11:04AM EST1,120.002.101.051.900.00-120635.60%
GOOGL200320P011250002020-01-14 12:17PM EST1,125.002.121.251.950.00-106535.26%
GOOGL200320P011300002020-01-10 10:33AM EST1,130.002.351.302.050.00-134635.07%
GOOGL200320P011350002019-12-05 3:50PM EST1,135.0012.104.805.200.00-2041.25%
GOOGL200320P011400002020-01-08 1:47PM EST1,140.003.201.402.150.00-11524134.36%
GOOGL200320P011450002020-01-10 10:35AM EST1,145.002.661.502.200.00-310134.00%
GOOGL200320P011500002020-01-16 3:58PM EST1,150.002.451.552.300.00-2732333.78%
GOOGL200320P011550002020-01-02 9:59AM EST1,155.006.101.602.350.00-103633.41%
GOOGL200320P011600002020-01-09 12:46PM EST1,160.003.601.702.450.00-177633.16%
GOOGL200320P011650002020-01-15 1:21PM EST1,165.002.901.702.550.00-15032.90%
GOOGL200320P011700002020-01-10 1:04PM EST1,170.003.221.852.600.00-629932.53%
GOOGL200320P011750002020-01-03 12:01PM EST1,175.003.501.952.700.00-1519932.25%
GOOGL200320P011800002020-01-17 3:49PM EST1,180.002.501.952.80-0.80-24.24%2211931.97%
GOOGL200320P011850002020-01-17 11:41AM EST1,185.002.602.102.85-0.80-23.53%54331.58%
GOOGL200320P011900002020-01-17 11:46AM EST1,190.002.702.253.30-0.80-22.86%210031.98%
GOOGL200320P011950002020-01-17 10:47AM EST1,195.002.852.253.20-0.75-20.83%210331.28%
GOOGL200320P012000002020-01-17 3:23PM EST1,200.002.872.452.95-0.63-18.00%5886530.29%
GOOGL200320P012050002020-01-10 1:01PM EST1,205.003.102.503.50-1.50-32.61%217630.82%
GOOGL200320P012100002020-01-17 11:36AM EST1,210.003.302.703.40-1.20-26.67%18130.13%
GOOGL200320P012150002020-01-17 3:04PM EST1,215.003.242.853.60-5.06-60.96%265029.98%
GOOGL200320P012200002020-01-16 3:17PM EST1,220.003.603.003.80-0.65-15.29%143229.80%
GOOGL200320P012250002020-01-16 3:23PM EST1,225.004.413.004.200.00-9627729.92%
GOOGL200320P012300002020-01-09 12:21PM EST1,230.004.003.304.40-2.86-41.69%510029.70%
GOOGL200320P012350002020-01-07 1:23PM EST1,235.004.203.304.30-5.70-57.58%14129.03%
GOOGL200320P012400002020-01-17 3:50PM EST1,240.004.063.704.20-2.32-36.36%188428.36%
GOOGL200320P012450002020-01-15 3:56PM EST1,245.006.003.804.500.00-17628.28%
GOOGL200320P012500002020-01-17 3:54PM EST1,250.004.304.104.50-1.19-21.68%1164627.76%
GOOGL200320P012550002020-01-15 11:09AM EST1,255.006.504.205.200.00-21128.17%
GOOGL200320P012600002020-01-17 2:12PM EST1,260.005.344.505.00-1.66-23.71%221827.38%
GOOGL200320P012650002020-01-17 3:47PM EST1,265.005.204.705.70-1.90-26.76%13127.71%
GOOGL200320P012700002020-01-10 12:53PM EST1,270.007.504.905.500.00-1018826.93%
GOOGL200320P012750002020-01-13 12:56PM EST1,275.008.805.105.800.00-3028726.75%
GOOGL200320P012800002020-01-17 3:20PM EST1,280.005.805.406.00-1.73-22.97%2021826.43%
GOOGL200320P012850002020-01-16 9:57AM EST1,285.008.005.706.300.00-19426.22%
GOOGL200320P012900002020-01-17 12:06PM EST1,290.007.006.006.60-1.00-12.50%128025.98%
GOOGL200320P012950002020-01-17 2:03PM EST1,295.007.356.307.00-2.45-25.00%14725.84%
GOOGL200320P013000002020-01-17 3:40PM EST1,300.007.286.707.30-2.20-23.21%2834925.57%
GOOGL200320P013050002020-01-15 3:39PM EST1,305.0011.707.007.700.00-81125.39%
GOOGL200320P013100002020-01-17 2:34PM EST1,310.008.687.408.00-2.02-18.88%114525.09%
GOOGL200320P013150002020-01-14 11:29AM EST1,315.0012.767.708.500.00-11124.96%
GOOGL200320P013200002020-01-16 11:51AM EST1,320.0011.838.208.800.00-412524.64%
GOOGL200320P013250002020-01-17 11:53AM EST1,325.0010.458.709.30-2.15-17.06%11924.47%
GOOGL200320P013300002020-01-17 3:27PM EST1,330.0010.009.209.80-3.29-24.76%634524.28%
GOOGL200320P013350002020-01-17 10:04AM EST1,335.0011.209.6010.40-4.91-30.48%22724.14%
GOOGL200320P013400002020-01-17 2:49PM EST1,340.0011.7010.2010.90-2.40-17.02%39223.91%
GOOGL200320P013450002020-01-17 11:02AM EST1,345.0012.8510.7011.50-1.85-12.59%95523.73%
GOOGL200320P013500002020-01-17 3:31PM EST1,350.0012.4111.4012.10-4.33-25.87%301,18523.53%
GOOGL200320P013550002020-01-13 3:11PM EST1,355.0014.9511.9012.80-2.55-14.57%24423.38%
GOOGL200320P013600002020-01-17 2:58PM EST1,360.0014.3012.7013.50-4.00-21.86%1751123.20%
GOOGL200320P013650002020-01-17 9:57AM EST1,365.0015.5013.4014.20-4.10-20.92%53023.00%
GOOGL200320P013700002020-01-17 10:10AM EST1,370.0016.4914.3015.00-7.35-30.83%111622.84%
GOOGL200320P013750002020-01-17 9:44AM EST1,375.0017.8814.9016.20-3.42-16.06%42022.89%
GOOGL200320P013800002020-01-17 3:20PM EST1,380.0017.4015.9016.70-4.50-20.55%239922.50%
GOOGL200320P013850002020-01-16 12:36PM EST1,385.0024.6016.8017.600.00-136522.33%
GOOGL200320P013900002020-01-17 12:23PM EST1,390.0020.8317.7018.70-5.26-20.16%310922.24%
GOOGL200320P013950002020-01-17 11:24AM EST1,395.0023.4718.8019.70-4.93-17.36%2155722.06%
GOOGL200320P014000002020-01-17 3:57PM EST1,400.0020.0019.8020.90-7.50-27.27%676421.97%
GOOGL200320P014050002020-01-17 1:41PM EST1,405.0025.02--0.00---0.00%
GOOGL200320P014100002020-01-17 12:23PM EST1,410.0025.9322.1023.30-6.12-19.10%73721.69%
GOOGL200320P014150002020-01-13 10:03AM EST1,415.0038.2022.6025.700.00-22222.09%
GOOGL200320P014200002020-01-15 1:48PM EST1,420.0029.2124.3026.80-10.94-27.25%208921.82%
GOOGL200320P014250002020-01-17 1:20PM EST1,425.0030.6026.1027.20-7.22-19.09%154121.21%
GOOGL200320P014300002020-01-17 3:25PM EST1,430.0030.0027.5028.80-9.00-23.08%113621.13%
GOOGL200320P014350002020-01-17 9:57AM EST1,435.0033.8828.8031.20-10.95-24.43%2721.38%
GOOGL200320P014400002020-01-17 3:22PM EST1,440.0033.2830.6031.90-13.78-29.28%452020.83%
GOOGL200320P014500002020-01-17 3:22PM EST1,450.0036.9334.1035.30-8.54-18.78%293720.54%
GOOGL200320P014550002020-01-17 1:38PM EST1,455.0041.70--0.00---0.00%
GOOGL200320P014600002020-01-17 3:22PM EST1,460.0040.8437.8039.20-12.01-22.72%36820.34%
GOOGL200320P014700002020-01-17 3:15PM EST1,470.0045.7041.9043.30-38.03-45.42%22120.10%
GOOGL200320P014800002020-01-15 9:52AM EST1,480.0070.6344.7048.800.00-1320.30%
GOOGL200320P014900002020-01-14 9:43AM EST1,490.0077.2450.5053.600.00--3020.07%
GOOGL200320P015000002020-01-17 3:21PM EST1,500.0060.0556.0057.40-17.98-23.04%83219.28%
GOOGL200320P015200002020-01-17 1:04PM EST1,520.0076.7066.8069.60-23.37-23.35%101319.22%
GOOGL200320P015400002020-01-13 11:49AM EST1,540.0092.8479.2082.40-19.41-17.29%101018.84%
GOOGL200320P015600002020-01-17 1:04PM EST1,560.00105.6993.7095.90-101.21-48.92%20018.15%
GOOGL200320P016000002020-01-10 2:10PM EST1,600.00173.98124.70127.800.00-2217.43%
GOOGL200320P016400002019-12-18 10:47AM EST1,640.00286.37160.00165.000.00--018.50%
GOOGL200320P016800002019-10-04 9:07AM EST1,680.00480.10385.60395.500.00---110.22%
GOOGL200320P017000002019-11-08 12:10PM EST1,700.00387.80350.70355.100.00-1088.41%
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