GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200403C006100002020-03-20 5:51PM EDT610.00485.30495.00504.600.00--4245.39%
GOOGL200403C006800002020-03-20 5:51PM EDT680.00392.00425.00434.700.00--1207.28%
GOOGL200403C007500002020-03-20 5:51PM EDT750.00351.80355.00362.000.00--1144.80%
GOOGL200403C007700002020-03-20 5:51PM EDT770.00370.00335.00342.400.00-44141.14%
GOOGL200403C007800002020-03-20 5:51PM EDT780.00328.40325.00334.900.00--1158.55%
GOOGL200403C007900002020-03-20 5:51PM EDT790.00330.90312.50322.500.00--1133.67%
GOOGL200403C008000002020-03-27 3:52PM EDT800.00311.50305.10314.80-29.49-8.65%12148.39%
GOOGL200403C008100002020-03-20 5:51PM EDT810.00294.20295.50305.100.00--175.98%
GOOGL200403C008400002020-03-24 6:17PM EDT840.00190.60265.50275.500.00--381.54%
GOOGL200403C008600002020-03-20 5:51PM EDT860.00237.50246.00253.000.00--1108.96%
GOOGL200403C008700002020-03-20 1:48PM EDT870.00223.50236.00246.000.00-2183.89%
GOOGL200403C008900002020-03-20 5:51PM EDT890.00256.00216.50226.500.00-2283.59%
GOOGL200403C009000002020-03-26 3:30PM EDT900.00242.29207.00217.000.00-1284.91%
GOOGL200403C009100002020-02-28 4:58PM EDT910.00177.90197.00203.400.00-1291.28%
GOOGL200403C009200002020-03-24 6:17PM EDT920.00190.50187.50197.500.00--081.30%
GOOGL200403C009400002020-03-20 5:51PM EDT940.00130.00168.50177.700.00-2377.41%
GOOGL200403C009500002020-03-24 6:17PM EDT950.00113.70159.00165.300.00-2167.43%
GOOGL200403C009600002020-03-25 11:15AM EDT960.00145.14150.50160.500.00-151780.72%
GOOGL200403C009700002020-03-20 5:51PM EDT970.00181.60141.00151.000.00-1078.29%
GOOGL200403C009900002020-03-27 11:41AM EDT990.00138.80123.50133.50+19.36+16.21%11777.58%
GOOGL200403C010000002020-03-27 3:26PM EDT1,000.00153.00115.00124.50+13.00+9.29%52876.42%
GOOGL200403C010100002020-03-23 11:52AM EDT1,010.0078.00106.50116.500.00-452376.10%
GOOGL200403C010200002020-03-24 10:07AM EDT1,020.00104.0098.00106.900.00-33673.30%
GOOGL200403C010300002020-03-24 3:49PM EDT1,030.00105.0090.60100.000.00-102274.51%
GOOGL200403C010400002020-03-24 12:27PM EDT1,040.00100.3482.8092.00+5.94+6.29%1873.37%
GOOGL200403C010500002020-03-27 2:39PM EDT1,050.00100.0075.5083.30-6.20-5.84%161271.55%
GOOGL200403C010600002020-03-24 12:12PM EDT1,060.0081.5468.1077.500.00-5871.91%
GOOGL200403C010650002020-03-24 6:17PM EDT1,065.0076.6066.6072.00-5.40-6.59%31971.48%
GOOGL200403C010700002020-03-26 11:44AM EDT1,070.0089.1061.8071.000.00-11671.97%
GOOGL200403C010750002020-03-25 10:33AM EDT1,075.0054.3057.0065.500.00-4368.35%
GOOGL200403C010800002020-03-27 1:45PM EDT1,080.0059.0055.1059.70-17.00-22.37%74266.94%
GOOGL200403C010850002020-03-27 3:57PM EDT1,085.0054.1052.8057.30+1.60+3.05%7167.96%
GOOGL200403C010900002020-03-27 3:54PM EDT1,090.0051.0049.6055.10-25.00-32.89%131168.20%
GOOGL200403C010950002020-03-27 2:31PM EDT1,095.0067.9045.3051.30+16.70+32.62%24066.03%
GOOGL200403C011000002020-03-27 3:56PM EDT1,100.0045.0045.1049.30-40.00-47.06%493568.60%
GOOGL200403C011050002020-03-27 3:59PM EDT1,105.0041.5041.7046.00-38.50-48.12%212267.29%
GOOGL200403C011100002020-03-27 3:58PM EDT1,110.0042.5938.5042.20-22.41-34.48%773465.60%
GOOGL200403C011150002020-03-27 3:53PM EDT1,115.0039.3035.5041.50-34.44-46.70%9611266.44%
GOOGL200403C011200002020-03-27 3:58PM EDT1,120.0035.0033.7038.30-31.00-46.97%1214266.06%
GOOGL200403C011250002020-03-27 3:56PM EDT1,125.0032.9131.2035.40-32.09-49.37%9812965.19%
GOOGL200403C011300002020-03-27 3:58PM EDT1,130.0031.5028.7033.10-15.70-33.26%2585764.65%
GOOGL200403C011350002020-03-27 3:58PM EDT1,135.0028.4026.5031.00-17.49-38.11%92864.36%
GOOGL200403C011400002020-03-27 3:58PM EDT1,140.0025.2423.2026.40-14.73-36.85%856960.87%
GOOGL200403C011450002020-03-27 3:27PM EDT1,145.0023.5022.3027.10-21.50-47.78%402563.71%
GOOGL200403C011500002020-03-27 3:59PM EDT1,150.0024.0021.2024.40-25.42-51.44%1797363.34%
GOOGL200403C011550002020-03-27 3:46PM EDT1,155.0021.0018.7023.30-25.00-54.35%281862.98%
GOOGL200403C011600002020-03-27 3:59PM EDT1,160.0019.4016.5021.40-13.07-40.25%402761.99%
GOOGL200403C011650002020-03-27 2:54PM EDT1,165.0024.0015.4019.30-16.00-40.00%79361.63%
GOOGL200403C011675002020-03-27 3:28PM EDT1,167.5023.5014.3017.80-15.26-39.37%8560.44%
GOOGL200403C011700002020-03-27 3:56PM EDT1,170.0015.2414.0017.80-25.76-62.83%5414461.38%
GOOGL200403C011725002020-03-26 3:58PM EDT1,172.5036.1613.0017.000.00-2360.85%
GOOGL200403C011750002020-03-27 3:57PM EDT1,175.0013.9012.6016.10-20.70-59.83%502160.76%
GOOGL200403C011775002020-03-27 3:59PM EDT1,177.5013.7011.0014.40-13.50-49.63%42458.58%
GOOGL200403C011800002020-03-27 3:55PM EDT1,180.0012.5011.3014.80-19.50-60.94%494060.44%
GOOGL200403C011825002020-03-27 5:40AM EDT1,182.5019.1011.9013.50-3.70-16.23%--60.85%
GOOGL200403C011850002020-03-27 3:42PM EDT1,185.0015.7010.3011.80-2.40-13.26%10058.43%
GOOGL200403C011875002020-03-27 3:25PM EDT1,187.5011.159.1012.40-10.75-49.09%75458.84%
GOOGL200403C011900002020-03-27 3:57PM EDT1,190.009.559.2011.60-18.15-65.52%408259.13%
GOOGL200403C011925002020-03-27 3:25PM EDT1,192.5010.058.1011.20-10.55-51.21%12258.45%
GOOGL200403C011950002020-03-27 3:58PM EDT1,195.009.407.1010.20-18.20-65.94%16057.10%
GOOGL200403C011975002020-03-27 1:17PM EDT1,197.5011.006.9010.30-6.00-35.29%12057.98%
GOOGL200403C012000002020-03-27 3:59PM EDT1,200.008.808.008.80-14.52-62.26%1,15367558.48%
GOOGL200403C012025002020-03-27 3:50PM EDT1,202.509.006.609.40-9.75-52.00%13558.45%
GOOGL200403C012050002020-03-27 1:41PM EDT1,205.0011.206.408.50-4.67-29.43%2357.99%
GOOGL200403C012075002020-03-27 3:33PM EDT1,207.5012.005.708.20+0.60+5.26%3357.59%
GOOGL200403C012100002020-03-27 3:54PM EDT1,210.006.115.706.80-13.92-69.50%4441856.57%
GOOGL200403C012125002020-03-27 3:29PM EDT1,212.5013.404.807.00-1.60-10.67%3056.46%
GOOGL200403C012150002020-03-27 3:57PM EDT1,215.005.505.806.80-8.17-59.77%242558.52%
GOOGL200403C012175002020-03-24 2:28PM EDT1,217.5011.004.506.800.00-3257.48%
GOOGL200403C012200002020-03-27 3:55PM EDT1,220.005.003.905.40-11.80-70.24%8823255.16%
GOOGL200403C012225002020-03-27 3:55PM EDT1,222.504.543.806.20-8.96-66.37%32357.17%
GOOGL200403C012250002020-03-27 3:28PM EDT1,225.004.904.505.60-10.70-68.59%81658.18%
GOOGL200403C012275002020-03-27 3:42PM EDT1,227.506.003.504.50+0.80+15.38%5255.39%
GOOGL200403C012300002020-03-27 3:54PM EDT1,230.004.103.204.30-10.30-71.53%6122855.26%
GOOGL200403C012325002020-03-27 11:22AM EDT1,232.506.202.855.20-4.80-43.64%25457.10%
GOOGL200403C012350002020-03-26 3:43PM EDT1,235.005.002.904.20-2.85-36.31%12956.07%
GOOGL200403C012375002020-03-27 3:31PM EDT1,237.506.602.353.70-6.20-48.44%4654.68%
GOOGL200403C012400002020-03-27 3:21PM EDT1,240.003.002.253.40-9.20-75.41%166354.55%
GOOGL200403C012500002020-03-27 3:59PM EDT1,250.002.502.103.50-7.11-73.99%25128657.41%
GOOGL200403C012550002020-03-27 3:56PM EDT1,255.001.811.203.00-4.41-70.90%332655.30%
GOOGL200403C012600002020-03-27 3:43PM EDT1,260.002.500.952.65-4.50-64.29%312954.94%
GOOGL200403C012650002020-03-27 3:38PM EDT1,265.002.201.402.35-4.20-65.62%164156.75%
GOOGL200403C012700002020-03-27 3:57PM EDT1,270.001.351.201.95-3.85-74.04%449756.16%
GOOGL200403C012750002020-03-27 3:28PM EDT1,275.001.200.501.75-4.10-77.36%193554.05%
GOOGL200403C012800002020-03-27 3:44PM EDT1,280.001.300.351.60-3.00-69.77%801753.96%
GOOGL200403C012850002020-03-27 3:54PM EDT1,285.000.850.851.45-2.20-72.13%41356.74%
GOOGL200403C012900002020-03-26 1:29PM EDT1,290.001.000.701.40-1.65-62.26%43457.08%
GOOGL200403C012950002020-03-26 3:08PM EDT1,295.002.150.601.150.00-11056.57%
GOOGL200403C013000002020-03-27 3:57PM EDT1,300.000.770.501.10-2.08-72.98%168856.91%
GOOGL200403C013050002020-03-27 3:26PM EDT1,305.001.000.300.95-1.00-50.00%2555.93%
GOOGL200403C013100002020-03-25 3:22PM EDT1,310.000.700.050.90-0.85-54.84%11754.83%
GOOGL200403C013150002020-03-27 10:24AM EDT1,315.000.650.100.80-0.61-48.41%14155.47%
GOOGL200403C013200002020-03-27 2:31PM EDT1,320.000.550.050.75-0.49-47.12%11255.64%
GOOGL200403C013250002020-03-27 3:59PM EDT1,325.000.400.050.70-1.20-75.00%81456.20%
GOOGL200403C013300002020-03-26 12:05PM EDT1,330.000.400.000.70-0.85-68.00%226056.71%
GOOGL200403C013325002020-03-26 3:53PM EDT1,332.501.400.000.700.00-1257.23%
GOOGL200403C013350002020-03-11 10:38AM EDT1,335.003.500.000.700.00-1157.72%
GOOGL200403C013375002020-03-27 4:55AM EDT1,337.501.00-0.90-0.30-23.08%--66.53%
GOOGL200403C013400002020-03-05 1:34PM EDT1,340.006.800.000.650.00-1458.18%
GOOGL200403C013425002020-03-20 5:51PM EDT1,342.500.100.200.650.00--060.74%
GOOGL200403C013450002020-03-13 2:30PM EDT1,345.004.950.050.600.00-1759.18%
GOOGL200403C013500002020-03-26 11:05AM EDT1,350.000.400.000.600.00-18459.57%
GOOGL200403C013525002020-03-16 12:02AM EDT1,352.502.750.000.600.00-101160.06%
GOOGL200403C013550002020-03-03 11:06PM EDT1,355.002.750.000.600.00-11660.55%
GOOGL200403C013600002020-03-25 1:24PM EDT1,360.000.550.000.500.00-529660.16%
GOOGL200403C013625002020-03-11 3:42PM EDT1,362.500.900.000.550.00--161.33%
GOOGL200403C013650002020-03-17 11:10AM EDT1,365.002.000.000.550.00--161.82%
GOOGL200403C013675002020-03-11 11:36AM EDT1,367.509.500.000.650.00-1263.57%
GOOGL200403C013700002020-03-11 1:49PM EDT1,370.003.300.000.550.00-12762.74%
GOOGL200403C013725002020-03-09 12:34PM EDT1,372.508.400.000.500.00--262.50%
GOOGL200403C013750002020-03-25 12:08PM EDT1,375.000.660.000.500.00-1462.99%
GOOGL200403C013775002020-03-09 12:13AM EDT1,377.5010.500.000.500.00---63.43%
GOOGL200403C013800002020-03-09 2:43PM EDT1,380.008.000.000.500.00--363.92%
GOOGL200403C013825002020-03-16 12:02AM EDT1,382.506.400.000.500.00--564.36%
GOOGL200403C013850002020-03-09 1:48PM EDT1,385.006.600.000.450.00--364.06%
GOOGL200403C013875002020-03-03 11:06PM EDT1,387.507.700.000.450.00--1664.50%
GOOGL200403C013900002020-03-16 9:59AM EDT1,390.001.500.000.450.00-104064.94%
GOOGL200403C013950002020-03-11 10:38AM EDT1,395.005.880.000.450.00-1465.87%
GOOGL200403C013975002020-03-03 4:27PM EDT1,397.5032.300.000.450.00--166.31%
GOOGL200403C014000002020-03-18 2:37PM EDT1,400.000.600.000.400.00-112865.87%
GOOGL200403C014050002020-03-25 2:25PM EDT1,405.000.280.000.450.00-1767.68%
GOOGL200403C014100002020-03-27 1:44PM EDT1,410.000.300.000.45-0.27-47.37%302168.56%
GOOGL200403C014125002020-03-02 1:05AM EDT1,412.5018.000.000.450.00--168.99%
GOOGL200403C014150002020-03-02 1:05AM EDT1,415.002.440.000.450.00-11569.43%
GOOGL200403C014200002020-03-09 10:52AM EDT1,420.002.570.900.450.00-11080.59%
GOOGL200403C014250002020-03-27 3:57PM EDT1,425.000.110.000.30-0.15-57.69%11068.16%
GOOGL200403C014300002020-03-25 3:32PM EDT1,430.000.500.000.450.00-11172.07%
GOOGL200403C014350002020-03-13 3:20PM EDT1,435.002.260.000.450.00-231772.95%
GOOGL200403C014400002020-03-26 1:34PM EDT1,440.000.220.000.450.00-22773.83%
GOOGL200403C014450002020-03-26 1:34PM EDT1,445.000.350.000.450.00-24274.66%
GOOGL200403C014500002020-03-16 3:43PM EDT1,450.000.200.000.450.00-57075.49%
GOOGL200403C014550002020-03-09 9:30AM EDT1,455.003.350.050.450.00-101077.25%
GOOGL200403C014600002020-03-16 9:47AM EDT1,460.001.800.000.450.00-33877.20%
GOOGL200403C014650002020-03-13 3:41PM EDT1,465.000.500.500.450.00-1385.21%
GOOGL200403C014700002020-03-09 9:30AM EDT1,470.000.270.000.45-1.21-81.76%10478.91%
GOOGL200403C014750002020-03-16 9:47AM EDT1,475.000.350.000.450.00-1879.69%
GOOGL200403C014775002020-03-20 5:51PM EDT1,477.500.800.000.450.00--380.13%
GOOGL200403C014800002020-03-11 11:52AM EDT1,480.001.600.850.450.00-5691.48%
GOOGL200403C014825002020-03-27 4:40AM EDT1,482.5061.200.050.450.00--081.93%
GOOGL200403C014850002020-03-04 4:44PM EDT1,485.005.500.700.450.00-1890.92%
GOOGL200403C014875002020-03-11 11:52AM EDT1,487.501.452.550.100.00-512102.66%
GOOGL200403C014900002020-03-04 12:54PM EDT1,490.000.520.000.450.00-11682.23%
GOOGL200403C014925002020-03-05 1:23PM EDT1,492.502.400.500.450.00-3290.09%
GOOGL200403C014950002020-03-05 1:23PM EDT1,495.000.450.000.450.00-3283.01%
GOOGL200403C014975002020-03-05 10:56AM EDT1,497.504.000.050.350.00-2682.42%
GOOGL200403C015000002020-03-25 3:26PM EDT1,500.000.150.000.200.00-42277.15%
GOOGL200403C015025002020-03-25 11:54AM EDT1,502.500.530.000.450.00-95184.28%
GOOGL200403C015050002020-03-25 11:54AM EDT1,505.000.520.000.450.00-93884.67%
GOOGL200403C015075002020-03-27 4:40AM EDT1,507.5039.500.200.450.00-6088.62%
GOOGL200403C015100002020-03-09 9:54AM EDT1,510.001.100.000.450.00-12285.45%
GOOGL200403C015125002020-03-27 4:40AM EDT1,512.5017.250.000.450.00-1285.84%
GOOGL200403C015150002020-03-19 2:39PM EDT1,515.000.700.000.050.00-11070.31%
GOOGL200403C015175002020-03-06 10:48AM EDT1,517.502.000.000.450.00-2586.62%
GOOGL200403C015200002020-03-06 10:47AM EDT1,520.001.210.000.350.00-14584.77%
GOOGL200403C015225002020-03-20 3:22PM EDT1,522.500.680.000.450.00-51687.45%
GOOGL200403C015250002020-03-04 10:45AM EDT1,525.002.250.000.450.00-1287.89%
GOOGL200403C015275002020-03-27 4:40AM EDT1,527.505.500.000.450.00-1088.28%
GOOGL200403C015300002020-03-06 3:33PM EDT1,530.001.600.000.450.00-53888.67%
GOOGL200403C015325002020-03-20 3:22PM EDT1,532.500.670.000.450.00-5789.06%
GOOGL200403C015350002020-02-27 12:32PM EDT1,535.004.420.000.450.00-21889.45%
GOOGL200403C015375002020-02-18 1:14AM EDT1,537.5033.310.001.050.00--099.02%
GOOGL200403C015400002020-03-02 4:55PM EDT1,540.004.470.000.050.00-83273.83%
GOOGL200403C015425002020-03-27 4:40AM EDT1,542.507.400.000.450.00-2090.63%
GOOGL200403C015450002020-03-02 1:05AM EDT1,545.004.210.000.450.00-2191.02%
GOOGL200403C015475002020-02-25 2:47PM EDT1,547.507.400.000.550.00-2193.41%
GOOGL200403C015500002020-02-28 12:42PM EDT1,550.005.000.000.050.00-12675.00%
GOOGL200403C015525002020-03-02 1:05AM EDT1,552.506.400.000.450.00-1092.19%
GOOGL200403C015550002020-03-27 5:25AM EDT1,555.003.600.000.450.00-1292.58%
GOOGL200403C015600002020-03-10 10:26AM EDT1,560.000.510.000.450.00-1893.36%
GOOGL200403C015700002020-03-03 11:37AM EDT1,570.003.702.250.450.00-18118.43%
GOOGL200403C015800002020-03-04 4:35PM EDT1,580.000.750.000.450.00-3696.39%
GOOGL200403C015900002020-03-06 11:06AM EDT1,590.001.200.000.450.00-51297.95%
GOOGL200403C016000002020-03-03 1:51PM EDT1,600.000.050.000.050.00-21881.64%
GOOGL200403C016100002020-03-04 2:04PM EDT1,610.000.700.000.450.00-713100.88%
GOOGL200403C016200002020-02-24 3:00PM EDT1,620.002.822.050.900.00-528128.91%
GOOGL200403C016300002020-03-27 5:25AM EDT1,630.000.842.350.450.00-14129.66%
GOOGL200403C016400002020-03-13 3:53PM EDT1,640.000.250.000.400.00-11104.00%
GOOGL200403C016500002020-02-24 12:39PM EDT1,650.001.492.000.000.00-10127.05%
GOOGL200403C016600002020-03-06 4:07PM EDT1,660.000.250.000.450.00-38108.11%
GOOGL200403C016700002020-02-25 11:39AM EDT1,670.000.010.000.550.00-23111.82%
GOOGL200403C016800002020-03-16 10:08AM EDT1,680.000.350.000.450.00-113110.94%
GOOGL200403C016900002020-03-27 4:25AM EDT1,690.003.450.000.450.00-40112.31%
GOOGL200403C017000002020-02-28 10:30AM EDT1,700.000.400.000.400.00-11112.40%
GOOGL200403C017100002020-03-06 11:58AM EDT1,710.000.570.000.700.00--0120.56%
GOOGL200403C017200002020-03-16 9:48AM EDT1,720.001.750.000.100.00-11101.56%
GOOGL200403C017400002020-02-24 1:22PM EDT1,740.000.700.000.000.00-1050.00%
GOOGL200403C017500002020-03-26 1:34PM EDT1,750.001.300.000.100.00--2105.08%
GOOGL200403C017800002020-03-16 2:38PM EDT1,780.000.050.000.050.00-1082103.13%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200403P005300002020-03-26 11:40AM EDT530.000.10-0.650.00---223.05%
GOOGL200403P005500002020-03-23 1:22PM EDT550.000.250.000.100.00-813164.45%
GOOGL200403P005600002020-03-18 3:35PM EDT560.000.650.000.450.00-231184.38%
GOOGL200403P005700002020-03-23 1:23PM EDT570.000.300.000.450.00-1212179.88%
GOOGL200403P006000002020-03-23 9:49AM EDT600.001.150.000.450.00-15166.99%
GOOGL200403P006100002020-03-20 5:53PM EDT610.002.350.000.450.00--1162.70%
GOOGL200403P006200002020-03-20 5:53PM EDT620.002.700.150.550.00--1166.50%
GOOGL200403P006400002020-03-18 2:20PM EDT640.004.600.000.450.00--2150.59%
GOOGL200403P006500002020-03-26 1:42PM EDT650.000.100.000.500.00-12148.44%
GOOGL200403P006700002020-03-27 1:24PM EDT670.000.100.000.50-0.60-85.71%1011140.63%
GOOGL200403P006800002020-03-25 11:28AM EDT680.000.300.000.500.00-111136.82%
GOOGL200403P007000002020-03-23 11:21AM EDT700.002.000.050.650.00-2121134.38%
GOOGL200403P007100002020-03-27 3:41PM EDT710.000.050.050.10-0.20-80.00%117111.52%
GOOGL200403P007200002020-03-25 3:43PM EDT720.000.200.000.550.00-111123.44%
GOOGL200403P007300002020-03-18 2:30PM EDT730.002.500.000.550.00--5119.82%
GOOGL200403P007400002020-03-25 3:11PM EDT740.000.350.000.600.00-6837117.48%
GOOGL200403P007500002020-03-26 3:18PM EDT750.000.500.050.65+0.10+25.00%150116.02%
GOOGL200403P007600002020-03-27 10:24AM EDT760.000.350.100.40+0.15+75.00%861108.11%
GOOGL200403P007700002020-03-27 10:19AM EDT770.000.380.000.70-0.22-36.67%1102108.94%
GOOGL200403P007800002020-03-25 3:51PM EDT780.000.900.000.750.00-10350106.35%
GOOGL200403P007900002020-03-23 12:27PM EDT790.005.000.000.800.00-110103.71%
GOOGL200403P008000002020-03-25 2:24PM EDT800.000.440.000.85-0.61-58.10%248101.03%
GOOGL200403P008100002020-03-16 3:14PM EDT810.0011.600.000.950.00-53498.97%
GOOGL200403P008200002020-03-27 3:04PM EDT820.000.300.300.60-0.40-57.14%53094.87%
GOOGL200403P008300002020-03-02 4:43PM EDT830.005.800.251.150.00-2997.12%
GOOGL200403P008400002020-03-27 10:06AM EDT840.001.200.101.25+0.20+20.00%12793.12%
GOOGL200403P008500002020-03-27 2:45PM EDT850.000.620.401.05-0.83-57.24%117090.58%
GOOGL200403P008600002020-03-23 3:25PM EDT860.001.000.551.60-1.50-60.00%22192.46%
GOOGL200403P008700002020-03-27 3:30PM EDT870.000.600.851.85-2.40-80.00%511792.21%
GOOGL200403P008800002020-03-27 3:42PM EDT880.001.001.051.95-0.80-44.44%104090.11%
GOOGL200403P008900002020-03-26 3:49PM EDT890.001.281.302.00-0.16-11.11%47787.87%
GOOGL200403P009000002020-03-27 3:49PM EDT900.001.901.502.10+0.10+5.56%7212385.46%
GOOGL200403P009100002020-03-27 2:29PM EDT910.002.001.752.60-0.11-5.21%218184.69%
GOOGL200403P009200002020-03-27 3:49PM EDT920.002.152.653.30-0.01-0.46%28586.22%
GOOGL200403P009300002020-03-27 3:53PM EDT930.003.182.803.50+1.28+67.37%132983.24%
GOOGL200403P009400002020-03-27 3:34PM EDT940.004.003.404.10+1.65+70.21%165082.42%
GOOGL200403P009500002020-03-27 3:57PM EDT950.004.404.404.90+1.73+64.79%11611682.52%
GOOGL200403P009600002020-03-27 11:48AM EDT960.005.605.205.80+1.30+30.23%23881.78%
GOOGL200403P009700002020-03-27 3:58PM EDT970.006.005.906.70+2.90+93.55%245180.38%
GOOGL200403P009800002020-03-27 3:41PM EDT980.006.376.108.90+0.87+15.82%472979.95%
GOOGL200403P009900002020-03-27 3:55PM EDT990.008.678.3010.30+0.43+5.22%573280.76%
GOOGL200403P010000002020-03-27 3:59PM EDT1,000.009.768.0010.00+4.76+95.20%48930275.03%
GOOGL200403P010100002020-03-27 3:59PM EDT1,010.0010.519.5012.50+3.41+48.03%783875.49%
GOOGL200403P010200002020-03-27 3:59PM EDT1,020.0013.1011.1014.80+6.60+101.54%4734075.13%
GOOGL200403P010300002020-03-27 3:52PM EDT1,030.0014.9714.2016.40+7.97+113.86%274575.08%
GOOGL200403P010400002020-03-27 3:57PM EDT1,040.0018.1517.3018.90+8.05+79.70%5012875.35%
GOOGL200403P010500002020-03-27 3:57PM EDT1,050.0021.0018.3021.50+10.90+107.92%33020673.05%
GOOGL200403P010550002020-03-26 11:53AM EDT1,055.0016.0021.6024.600.00---76.11%
GOOGL200403P010600002020-03-27 3:41PM EDT1,060.0024.2020.9025.40+8.40+53.16%146873.05%
GOOGL200403P010650002020-03-27 12:56PM EDT1,065.0025.2624.3028.00+7.91+45.59%72575.31%
GOOGL200403P010700002020-03-27 3:58PM EDT1,070.0027.0324.3027.30+6.83+33.81%161771.37%
GOOGL200403P010750002020-03-27 3:55PM EDT1,075.0028.2125.6029.60+8.21+41.05%181971.18%
GOOGL200403P010800002020-03-27 3:41PM EDT1,080.0030.0027.6031.20+8.40+38.89%175170.84%
GOOGL200403P010850002020-03-27 3:49PM EDT1,085.0027.2229.3033.50+7.72+39.59%15070.69%
GOOGL200403P010900002020-03-27 3:54PM EDT1,090.0035.0132.5037.00+11.74+50.45%23072.66%
GOOGL200403P010950002020-03-27 3:31PM EDT1,095.0036.1033.5036.90+9.00+33.21%5069.62%
GOOGL200403P011000002020-03-27 3:57PM EDT1,100.0038.6935.3038.00+18.69+93.45%205068.13%
GOOGL200403P011050002020-03-27 3:25PM EDT1,105.0041.3037.3041.60+11.70+39.53%34068.71%
GOOGL200403P011100002020-03-27 3:32PM EDT1,110.0042.7840.7045.20+18.66+77.36%92070.27%
GOOGL200403P011150002020-03-27 3:57PM EDT1,115.0046.0040.0046.20+13.00+39.39%69066.21%
GOOGL200403P011200002020-03-27 3:56PM EDT1,120.0047.6044.1048.60+20.35+74.68%38067.06%
GOOGL200403P011250002020-03-27 3:43PM EDT1,125.0050.8547.1053.70+23.65+86.95%36069.06%
GOOGL200403P011300002020-03-27 3:52PM EDT1,130.0052.0049.1053.80+13.00+33.33%81065.99%
GOOGL200403P011350002020-03-27 3:58PM EDT1,135.0055.4050.9058.00+21.90+65.37%29065.96%
GOOGL200403P011400002020-03-27 3:59PM EDT1,140.0056.1053.8060.10+23.03+69.64%101064.94%
GOOGL200403P011450002020-03-27 3:40PM EDT1,145.0055.1059.1065.10+15.39+38.76%18068.24%
GOOGL200403P011500002020-03-27 3:35PM EDT1,150.0052.2058.7065.50+19.20+58.18%18062.58%
GOOGL200403P011550002020-03-27 4:26AM EDT1,155.0059.0063.5072.00+59.00+71.43%--66.53%
GOOGL200403P011600002020-03-27 2:28PM EDT1,160.0057.5065.3072.40+15.90+38.22%14062.29%
GOOGL200403P011675002020-03-16 12:04AM EDT1,167.50120.5069.0078.500.00--061.32%
GOOGL200403P011700002020-03-26 3:56PM EDT1,170.0047.5073.6080.400.00-4063.98%
GOOGL200403P011750002020-03-16 12:04AM EDT1,175.0077.7074.5083.800.00-1060.88%
GOOGL200403P011775002020-03-20 5:53PM EDT1,177.50111.0076.0085.500.00--060.24%
GOOGL200403P011800002020-03-16 12:04PM EDT1,180.0089.4078.0087.500.00-2060.36%
GOOGL200403P011825002020-03-24 6:19PM EDT1,182.5082.8279.5089.00+6.72+8.83%1059.40%
GOOGL200403P011850002020-03-26 3:41PM EDT1,185.0070.0082.4091.100.00-2060.50%
GOOGL200403P011875002020-03-24 6:19PM EDT1,187.50140.5083.5093.000.00--059.42%
GOOGL200403P011900002020-03-27 2:56PM EDT1,190.0073.8885.5094.90+3.58+5.09%3059.27%
GOOGL200403P011975002020-03-16 12:04AM EDT1,197.5098.9091.50100.800.00-1058.74%
GOOGL200403P012000002020-03-27 3:47PM EDT1,200.0099.8892.80100.00+24.22+32.01%11053.99%
GOOGL200403P012100002020-03-02 1:09AM EDT1,210.00153.45102.30111.500.00-4059.11%
GOOGL200403P012175002020-03-23 12:47PM EDT1,217.50167.70108.00118.000.00-10057.83%
GOOGL200403P012200002020-03-26 3:54PM EDT1,220.0070.20110.00120.000.00-1057.15%
GOOGL200403P012225002020-03-23 12:47PM EDT1,222.50172.29112.00122.000.00-10056.38%
GOOGL200403P012250002020-03-27 3:57PM EDT1,225.00123.10114.50124.50-90.16-42.28%5057.23%
GOOGL200403P012300002020-03-26 3:54PM EDT1,230.00122.00121.40129.00+44.80+58.03%1061.21%
GOOGL200403P012350002020-03-20 5:53PM EDT1,235.00158.40123.50133.500.00--056.90%
GOOGL200403P012400002020-03-09 9:32AM EDT1,240.00161.90128.60138.000.00-1057.68%
GOOGL200403P012500002020-03-26 3:48PM EDT1,250.00114.10137.00147.00-5.10-4.28%1054.76%
GOOGL200403P012550002020-03-23 3:58PM EDT1,255.00201.13142.00152.000.00-1356.18%
GOOGL200403P012600002020-03-27 3:30PM EDT1,260.00119.80146.50156.50-20.55-14.64%15754.71%
GOOGL200403P012650002020-03-09 12:00AM EDT1,265.00175.21151.50161.500.00-31856.06%
GOOGL200403P012700002020-03-12 2:34PM EDT1,270.00221.00156.00166.000.00-33053.91%
GOOGL200403P012750002020-03-20 2:13PM EDT1,275.00259.69161.00171.000.00-10010155.18%
GOOGL200403P012800002020-03-11 3:39PM EDT1,280.00185.00169.00176.000.00-25265.80%
GOOGL200403P012850002020-03-12 11:38AM EDT1,285.00176.51173.50181.000.00-11465.85%
GOOGL200403P012900002020-03-16 12:58PM EDT1,290.00143.40178.60186.00-29.49-17.06%34067.48%
GOOGL200403P012950002020-03-26 2:03PM EDT1,295.00159.80183.50191.000.00-513368.54%
GOOGL200403P013000002020-03-26 2:03PM EDT1,300.00164.54186.80196.000.00-75864.48%
GOOGL200403P013050002020-03-27 4:26AM EDT1,305.00159.83190.70200.20-69.37-30.27%33157.03%
GOOGL200403P013100002020-03-27 3:54PM EDT1,310.00201.95195.50205.50+17.94+9.75%16358.77%
GOOGL200403P013150002020-03-09 10:22AM EDT1,315.00101.52200.50210.500.00-14159.89%
GOOGL200403P013200002020-03-04 4:39PM EDT1,320.00174.90205.50215.500.00-38161.01%
GOOGL200403P013250002020-03-20 3:19PM EDT1,325.00246.01210.00220.000.00-51053.71%
GOOGL200403P013300002020-03-26 2:57PM EDT1,330.00185.72215.00225.000.00-16354.69%
GOOGL200403P013350002020-03-20 3:19PM EDT1,335.00255.93220.50230.500.00-51064.33%
GOOGL200403P013400002020-03-16 12:24PM EDT1,340.00327.50225.00235.000.00-26856.64%
GOOGL200403P013450002020-03-26 3:48PM EDT1,345.00208.73230.60240.000.00-1663.65%
GOOGL200403P013500002020-03-18 2:07PM EDT1,350.00312.59235.60245.000.00-206264.70%
GOOGL200403P013525002020-03-20 5:53PM EDT1,352.50275.50240.50250.500.00--587.73%
GOOGL200403P013550002020-03-26 2:13PM EDT1,355.00214.10243.00253.000.00-74988.37%
GOOGL200403P013600002020-03-20 1:04PM EDT1,360.00264.20248.10255.000.00-43180.15%
GOOGL200403P013650002020-03-18 3:09PM EDT1,365.00240.90250.50260.000.00-1166.92%
GOOGL200403P013700002020-03-18 3:09PM EDT1,370.00295.50258.00265.000.00-152382.08%
GOOGL200403P013750002020-03-06 3:08PM EDT1,375.00131.35263.00270.000.00-1183.23%
GOOGL200403P013800002020-03-23 3:57PM EDT1,380.00323.65265.40275.000.00-13468.97%
GOOGL200403P013850002020-03-25 3:41PM EDT1,385.00254.00273.60280.000.00-2587.89%
GOOGL200403P013875002020-03-16 12:04AM EDT1,387.50176.80273.00282.500.00--171.39%
GOOGL200403P013900002020-03-02 10:35AM EDT1,390.00254.99273.10282.900.00-33096.45%
GOOGL200403P013950002020-02-26 1:35PM EDT1,395.00337.00262.50271.400.00-640.00%
GOOGL200403P014000002020-03-24 3:02PM EDT1,400.00280.00285.30295.000.00-12071.80%
GOOGL200403P014050002020-03-27 5:41AM EDT1,405.0012.40293.00303.000.00-10100.65%
GOOGL200403P014100002020-03-18 3:19PM EDT1,410.00341.00294.60303.700.00-230105.87%
GOOGL200403P014150002020-03-16 12:04AM EDT1,415.00299.20300.50310.000.00---76.73%
GOOGL200403P014200002020-03-17 3:23PM EDT1,420.00331.00308.00315.000.00-64493.24%
GOOGL200403P014250002020-03-10 10:04AM EDT1,425.00322.96291.10300.000.00-130.00%
GOOGL200403P014300002020-03-06 10:58AM EDT1,430.00326.01318.10325.000.00-1895.84%
GOOGL200403P014350002020-03-16 3:49PM EDT1,435.00342.50321.00331.000.00-10091.43%
GOOGL200403P014400002020-03-26 10:08AM EDT1,440.00319.30325.50335.000.00-71381.45%
GOOGL200403P014450002020-03-02 1:10AM EDT1,445.00157.71333.60340.000.00--0101.21%
GOOGL200403P014500002020-03-11 10:22AM EDT1,450.00360.00338.60345.000.00-13102.28%
GOOGL200403P014550002020-03-25 11:54AM EDT1,455.00365.53340.50350.000.00-9984.23%
GOOGL200403P014600002020-03-18 10:27AM EDT1,460.00355.79347.00357.00-8.60-2.36%45106.07%
GOOGL200403P014650002020-03-27 5:12AM EDT1,465.00126.68351.00361.000.00-1097.49%
GOOGL200403P014700002020-03-25 11:54AM EDT1,470.00380.45358.60365.000.00-99106.51%
GOOGL200403P014750002020-02-27 10:42AM EDT1,475.00131.50359.00368.700.00-10121.03%
GOOGL200403P014775002020-03-27 5:57AM EDT1,477.5026.23362.10371.100.00--0121.00%
GOOGL200403P014800002020-02-28 1:27PM EDT1,480.00196.00365.50375.000.00-2188.72%
GOOGL200403P014825002020-02-26 3:02PM EDT1,482.50109.36363.00373.000.00-1093.92%
GOOGL200403P014850002020-02-28 1:41PM EDT1,485.00185.90369.50378.700.00-20123.27%
GOOGL200403P014900002020-03-27 5:57AM EDT1,490.00220.29375.00383.700.00-35124.38%
GOOGL200403P014925002020-03-02 4:50PM EDT1,492.50123.00377.50387.500.00-7084.03%
GOOGL200403P014950002020-03-27 5:57AM EDT1,495.00149.16379.60388.600.00-10124.87%
GOOGL200403P014975002020-03-27 5:57AM EDT1,497.50114.27364.10373.900.00-100.00%
GOOGL200403P015000002020-03-17 3:23PM EDT1,500.00411.00385.00395.000.00-4685.25%
GOOGL200403P015025002020-03-02 4:50PM EDT1,502.50131.44387.50397.500.00-7085.69%
GOOGL200403P015050002020-03-27 5:57AM EDT1,505.00252.50392.50402.500.00--0119.48%
GOOGL200403P015075002020-02-18 1:03AM EDT1,507.5036.40413.00421.400.00--0188.51%
GOOGL200403P015100002020-03-27 5:57AM EDT1,510.00202.00395.00403.700.00-11128.75%
GOOGL200403P015125002020-02-18 1:03AM EDT1,512.5038.20418.00426.600.00--0190.14%
GOOGL200403P015150002020-03-27 4:26AM EDT1,515.00104.75399.00408.700.00-10129.83%
GOOGL200403P015200002020-03-02 1:10AM EDT1,520.00230.07405.00415.000.00--088.57%
GOOGL200403P015250002020-03-27 4:26AM EDT1,525.00272.01413.00423.000.00--0127.31%
GOOGL200403P015800002020-03-27 4:11AM EDT1,580.0080.90466.00476.000.00-20119.09%
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