GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200417C006050002020-03-16 12:03AM EDT605.00523.60482.00492.000.00--2171.77%
GOOGL200417C007600002020-03-27 4:10AM EDT760.00622.30321.20326.100.00--10.00%
GOOGL200417C007750002020-03-20 5:51PM EDT775.00338.70312.50322.500.00--2110.75%
GOOGL200417C007800002020-03-27 4:25AM EDT780.00559.80298.30305.700.00--10.00%
GOOGL200417C007850002020-03-27 4:25AM EDT785.00566.40295.20303.800.00--10.00%
GOOGL200417C007900002020-03-17 11:58AM EDT790.00324.00298.00308.000.00--2067.87%
GOOGL200417C007950002020-03-20 5:52PM EDT795.00307.10293.00303.000.00--266.70%
GOOGL200417C008000002020-03-27 4:25AM EDT800.00575.50292.50299.100.00--193.48%
GOOGL200417C008100002020-03-20 5:52PM EDT810.00334.00278.00288.000.00--663.14%
GOOGL200417C008150002020-03-27 4:25AM EDT815.00523.20265.20272.000.00--20.00%
GOOGL200417C008200002020-03-27 4:25AM EDT820.00535.50263.10268.600.00--10.00%
GOOGL200417C008450002020-03-20 5:52PM EDT845.00273.40243.50253.500.00--562.94%
GOOGL200417C008500002020-03-20 5:52PM EDT850.00277.90238.50248.500.00--461.69%
GOOGL200417C008650002020-03-20 5:52PM EDT865.00271.40224.00234.000.00--362.61%
GOOGL200417C008700002020-03-20 5:52PM EDT870.00267.10219.00229.000.00--261.29%
GOOGL200417C008750002020-03-27 5:40AM EDT875.00479.10206.00213.300.00--10.00%
GOOGL200417C009000002020-04-01 3:45PM EDT900.00209.00190.50200.500.00-23061.94%
GOOGL200417C009100002020-03-16 12:03AM EDT910.00344.80181.00191.000.00--161.22%
GOOGL200417C009150002020-03-10 9:58AM EDT915.00340.10176.00186.000.00--159.75%
GOOGL200417C009200002020-04-01 11:00AM EDT920.00211.89171.50181.500.00-1260.21%
GOOGL200417C009250002020-03-27 5:40AM EDT925.00430.40160.10164.900.00--10.00%
GOOGL200417C009350002020-03-20 5:52PM EDT935.00193.20157.50167.500.00--459.05%
GOOGL200417C009400002020-03-23 3:36PM EDT940.00121.00152.50162.500.00-3457.50%
GOOGL200417C009600002020-03-25 3:03PM EDT960.00189.00135.00144.500.00-2657.23%
GOOGL200417C009650002020-03-20 5:52PM EDT965.00153.89129.50139.500.00--154.97%
GOOGL200417C009700002020-03-20 5:52PM EDT970.00150.39126.10134.100.00--154.72%
GOOGL200417C009750002020-03-20 5:52PM EDT975.00176.81121.00131.000.00--355.05%
GOOGL200417C009800002020-03-18 3:59PM EDT980.00155.00117.50127.000.00-202255.93%
GOOGL200417C009850002020-03-18 3:59PM EDT985.00151.40113.00122.500.00--255.15%
GOOGL200417C009900002020-04-03 2:17PM EDT990.00100.30107.00116.20-38.90-27.95%11351.11%
GOOGL200417C009950002020-03-30 2:14PM EDT995.00146.80104.50112.500.00-2452.97%
GOOGL200417C010000002020-04-03 2:32PM EDT1,000.0099.60100.10107.80-17.60-15.02%172551.95%
GOOGL200417C010100002020-03-26 11:08AM EDT1,010.00138.0091.5099.800.00-4351.12%
GOOGL200417C010200002020-03-31 11:08AM EDT1,020.00152.6183.9090.600.00-11254.89%
GOOGL200417C010300002020-03-31 3:37PM EDT1,030.00139.0076.0083.200.00-11554.40%
GOOGL200417C010400002020-03-30 2:56PM EDT1,040.00122.6067.5075.600.00-21453.27%
GOOGL200417C010500002020-04-03 1:57PM EDT1,050.0057.5860.7068.10-31.26-35.19%14151.94%
GOOGL200417C010600002020-04-02 12:21PM EDT1,060.0081.2053.6060.200.00-20849.76%
GOOGL200417C010650002020-04-03 3:10PM EDT1,065.0047.4050.5058.50-19.60-29.25%4551.32%
GOOGL200417C010700002020-04-03 3:54PM EDT1,070.0052.0047.9053.20-28.14-35.11%221,09748.37%
GOOGL200417C010800002020-04-03 3:59PM EDT1,080.0045.0040.1047.10-55.00-55.00%72847.65%
GOOGL200417C010850002020-04-03 3:07PM EDT1,085.0036.9039.4044.40-49.04-57.06%5247.54%
GOOGL200417C010900002020-04-03 3:58PM EDT1,090.0040.0036.3041.30-11.94-22.99%194946.85%
GOOGL200417C010950002020-04-03 2:16PM EDT1,095.0030.7433.6038.00-24.26-44.11%27945.81%
GOOGL200417C011000002020-04-03 3:53PM EDT1,100.0034.0030.1036.80-21.00-38.18%8130147.11%
GOOGL200417C011050002020-04-03 1:38PM EDT1,105.0028.9027.0033.10-21.60-42.77%82645.37%
GOOGL200417C011100002020-04-03 2:09PM EDT1,110.0025.2325.8030.70-20.77-45.15%83645.03%
GOOGL200417C011150002020-04-03 2:53PM EDT1,115.0024.2022.9028.80-14.39-37.29%261745.16%
GOOGL200417C011200002020-04-03 2:19PM EDT1,120.0018.9021.8025.00-23.80-55.74%4011942.89%
GOOGL200417C011250002020-04-03 2:45PM EDT1,125.0019.8019.5024.40-13.10-39.82%103744.35%
GOOGL200417C011300002020-04-03 3:55PM EDT1,130.0019.2517.2021.00-13.75-41.67%439042.25%
GOOGL200417C011350002020-04-03 1:43PM EDT1,135.0015.6015.0021.40-16.60-51.55%43244.78%
GOOGL200417C011400002020-04-03 3:56PM EDT1,140.0016.0014.1018.10-13.00-44.83%164642.49%
GOOGL200417C011450002020-04-03 2:12PM EDT1,145.0011.8611.9016.30-17.50-59.60%21541.97%
GOOGL200417C011500002020-04-03 3:59PM EDT1,150.0013.3010.7014.00-15.70-54.14%19247740.59%
GOOGL200417C011550002020-04-03 1:33PM EDT1,155.0011.009.8014.20-15.49-58.47%103742.59%
GOOGL200417C011600002020-04-03 3:53PM EDT1,160.0010.507.5011.50-12.40-54.15%11416240.29%
GOOGL200417C011700002020-04-03 2:02PM EDT1,170.007.305.509.90-10.00-57.80%612940.91%
GOOGL200417C011800002020-04-03 3:59PM EDT1,180.005.803.506.90-9.90-63.06%12910938.55%
GOOGL200417C011900002020-04-03 3:59PM EDT1,190.004.763.506.00-7.34-60.66%2811539.46%
GOOGL200417C012000002020-04-03 3:55PM EDT1,200.003.501.654.10-7.50-68.18%27943237.67%
GOOGL200417C012100002020-04-03 3:56PM EDT1,210.002.701.853.50-6.30-70.00%1812138.43%
GOOGL200417C012200002020-04-03 3:43PM EDT1,220.001.501.153.30-6.01-80.03%219140.10%
GOOGL200417C012300002020-04-03 3:14PM EDT1,230.001.400.152.90-3.65-72.28%57741.02%
GOOGL200417C012400002020-04-03 3:37PM EDT1,240.001.200.001.85-3.40-73.91%3020239.17%
GOOGL200417C012500002020-04-03 3:57PM EDT1,250.000.660.500.90-2.09-76.00%9428336.05%
GOOGL200417C012600002020-04-03 1:45PM EDT1,260.000.800.401.60-1.36-62.96%2432641.85%
GOOGL200417C012700002020-04-03 3:58PM EDT1,270.000.570.050.70-1.08-65.45%410637.96%
GOOGL200417C012800002020-04-03 3:50PM EDT1,280.000.350.000.60-1.15-76.67%1111238.70%
GOOGL200417C012900002020-04-03 2:13PM EDT1,290.000.390.001.00-0.98-71.53%96543.60%
GOOGL200417C013000002020-04-03 3:23PM EDT1,300.000.300.050.55-0.70-70.00%7161841.35%
GOOGL200417C013100002020-04-03 1:25PM EDT1,310.000.500.100.85-0.07-12.28%88045.73%
GOOGL200417C013200002020-04-03 10:53AM EDT1,320.000.260.000.85-0.19-42.22%614147.31%
GOOGL200417C013300002020-04-03 1:25PM EDT1,330.000.250.100.85-0.20-44.44%2211648.89%
GOOGL200417C013400002020-04-03 12:12PM EDT1,340.000.080.000.15-0.17-68.00%112740.43%
GOOGL200417C013500002020-04-03 10:10AM EDT1,350.000.180.000.30+0.01+5.88%131645.17%
GOOGL200417C013600002020-04-02 2:58PM EDT1,360.000.250.000.800.00-1115753.00%
GOOGL200417C013700002020-04-02 11:53AM EDT1,370.000.260.000.800.00-17054.49%
GOOGL200417C013800002020-04-03 3:56PM EDT1,380.000.450.100.45+0.20+80.00%710851.73%
GOOGL200417C013850002020-03-09 3:45PM EDT1,385.002.850.000.800.00-11651.64%
GOOGL200417C013900002020-04-01 12:03PM EDT1,390.000.300.000.800.00-18252.32%
GOOGL200417C013950002020-03-27 2:09PM EDT1,395.001.270.000.750.00-25252.56%
GOOGL200417C014000002020-04-03 1:00PM EDT1,400.000.070.050.10-0.03-30.00%226846.00%
GOOGL200417C014050002020-03-27 2:09PM EDT1,405.001.070.000.750.00-22453.88%
GOOGL200417C014100002020-03-31 3:47PM EDT1,410.000.390.000.750.00-1110554.54%
GOOGL200417C014150002020-03-30 2:08PM EDT1,415.000.620.000.750.00-915655.18%
GOOGL200417C014200002020-04-01 11:38AM EDT1,420.000.050.000.750.00-423555.86%
GOOGL200417C014250002020-04-03 9:30AM EDT1,425.000.530.000.75+0.13+32.50%111156.49%
GOOGL200417C014300002020-03-30 3:54PM EDT1,430.000.570.000.750.00-112357.13%
GOOGL200417C014350002020-03-30 2:52PM EDT1,435.000.380.050.750.00-25858.23%
GOOGL200417C014400002020-04-01 9:42AM EDT1,440.000.310.000.750.00-255258.40%
GOOGL200417C014450002020-03-23 10:04AM EDT1,445.000.680.000.750.00-22759.03%
GOOGL200417C014500002020-04-01 2:11PM EDT1,450.000.200.000.350.00-242354.79%
GOOGL200417C014550002020-04-02 3:53PM EDT1,455.000.270.000.750.00-12560.30%
GOOGL200417C014600002020-04-02 3:53PM EDT1,460.000.280.000.750.00-115260.91%
GOOGL200417C014650002020-03-09 9:30AM EDT1,465.001.190.000.750.00-110661.52%
GOOGL200417C014700002020-04-01 3:53PM EDT1,470.000.100.000.750.00-418062.16%
GOOGL200417C014750002020-04-01 12:20PM EDT1,475.000.180.000.750.00-110762.77%
GOOGL200417C014800002020-03-26 12:43PM EDT1,480.000.420.000.750.00-1846763.38%
GOOGL200417C014850002020-04-01 12:20PM EDT1,485.000.170.000.350.00-18758.79%
GOOGL200417C014900002020-04-01 3:41PM EDT1,490.000.120.000.300.00-27958.45%
GOOGL200417C014950002020-04-01 9:42AM EDT1,495.000.210.000.750.00-22865.19%
GOOGL200417C015000002020-04-02 12:27PM EDT1,500.000.020.000.050.00-140750.78%
GOOGL200417C015050002020-04-01 2:10PM EDT1,505.000.080.000.750.00-13866.41%
GOOGL200417C015100002020-04-02 12:27PM EDT1,510.000.200.000.750.00-18666.99%
GOOGL200417C015150002020-03-27 3:36PM EDT1,515.000.250.000.300.00-36861.23%
GOOGL200417C015200002020-03-24 12:35PM EDT1,520.000.500.000.500.00-339365.14%
GOOGL200417C015250002020-04-03 9:30AM EDT1,525.000.330.000.75-0.35-51.47%17868.75%
GOOGL200417C015300002020-04-01 3:10PM EDT1,530.000.200.000.400.00-15964.70%
GOOGL200417C015350002020-03-27 12:06PM EDT1,535.000.320.000.300.00-16663.38%
GOOGL200417C015400002020-03-27 12:06PM EDT1,540.000.280.000.500.00-15967.38%
GOOGL200417C015450002020-03-11 3:53PM EDT1,545.000.730.000.750.00-35371.09%
GOOGL200417C015500002020-04-01 3:10PM EDT1,550.000.180.000.750.00-131671.63%
GOOGL200417C015550002020-03-13 2:37PM EDT1,555.000.850.000.750.00-12772.22%
GOOGL200417C015600002020-03-18 12:51PM EDT1,560.000.300.000.200.00-48863.48%
GOOGL200417C015650002020-03-30 9:55AM EDT1,565.000.030.100.750.00-27474.41%
GOOGL200417C015700002020-03-30 9:38AM EDT1,570.000.050.000.700.00-16073.34%
GOOGL200417C015750002020-03-09 1:43PM EDT1,575.000.430.000.700.00-27473.88%
GOOGL200417C015800002020-04-03 2:14PM EDT1,580.000.050.000.05+0.01+25.00%270358.20%
GOOGL200417C015850002020-03-03 2:43PM EDT1,585.000.740.000.250.00-14467.38%
GOOGL200417C015900002020-03-30 9:41AM EDT1,590.000.250.000.700.00-62775.54%
GOOGL200417C015950002020-03-09 1:06PM EDT1,595.004.000.000.700.00-2876.12%
GOOGL200417C016000002020-04-03 3:37PM EDT1,600.000.010.000.050.00-282960.16%
GOOGL200417C016050002020-03-12 10:42AM EDT1,605.000.340.000.650.00-1676.56%
GOOGL200417C016100002020-03-09 2:26PM EDT1,610.002.140.000.700.00-11877.73%
GOOGL200417C016150002020-03-04 3:42PM EDT1,615.000.970.000.250.00-1270.41%
GOOGL200417C016200002020-03-27 11:11AM EDT1,620.000.100.000.600.00-47877.49%
GOOGL200417C016250002020-03-04 4:33PM EDT1,625.001.000.000.550.00-51177.30%
GOOGL200417C016300002020-04-01 11:30AM EDT1,630.000.150.100.700.00-15481.10%
GOOGL200417C016400002020-03-11 2:55PM EDT1,640.000.770.900.700.00-210089.28%
GOOGL200417C016500002020-03-03 4:22PM EDT1,650.000.250.000.500.00-23979.10%
GOOGL200417C016600002020-03-30 11:28AM EDT1,660.000.150.000.500.00-220480.08%
GOOGL200417C016700002020-03-05 4:18PM EDT1,670.000.650.000.700.00-21884.08%
GOOGL200417C016800002020-03-19 3:52PM EDT1,680.000.050.000.250.00-44576.76%
GOOGL200417C016900002020-03-19 3:50PM EDT1,690.000.120.000.150.00-12174.22%
GOOGL200417C017000002020-03-30 9:30AM EDT1,700.000.250.000.150.00-328275.10%
GOOGL200417C017100002020-02-20 3:05PM EDT1,710.003.300.101.200.00--094.58%
GOOGL200417C017200002020-03-17 12:57PM EDT1,720.000.500.000.250.00-222380.47%
GOOGL200417C017300002020-02-26 2:24PM EDT1,730.000.580.000.450.00-1186.04%
GOOGL200417C017400002020-03-23 10:23AM EDT1,740.000.100.000.700.00-51291.11%
GOOGL200417C017500002020-02-26 10:56AM EDT1,750.000.950.000.450.00-1387.99%
GOOGL200417C017600002020-02-26 3:07PM EDT1,760.000.370.000.600.00-13791.50%
GOOGL200417C017700002020-03-09 12:14AM EDT1,770.000.100.100.700.00--195.36%
GOOGL200417C017800002020-03-16 9:47AM EDT1,780.000.500.000.250.00-23285.84%
GOOGL200417C018000002020-04-02 12:13PM EDT1,800.000.040.000.000.00-1112150.00%
GOOGL200417C018200002020-03-27 11:29AM EDT1,820.000.050.000.100.00-23582.62%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200417P005500002020-03-20 5:53PM EDT550.001.260.000.700.00-44137.21%
GOOGL200417P005550002020-03-20 5:53PM EDT555.001.700.000.700.00-11135.55%
GOOGL200417P005600002020-03-27 2:16PM EDT560.000.050.000.250.00-13120.51%
GOOGL200417P005650002020-03-20 5:53PM EDT565.002.850.400.700.00--1139.36%
GOOGL200417P005700002020-03-30 12:11AM EDT570.000.050.000.700.00--6130.57%
GOOGL200417P005850002020-03-23 11:56AM EDT585.001.500.000.700.00-11125.78%
GOOGL200417P006000002020-04-01 3:20PM EDT600.000.140.000.300.00-19110.74%
GOOGL200417P006050002020-03-16 12:04AM EDT605.000.960.000.750.00-32120.46%
GOOGL200417P006200002020-03-27 2:09PM EDT620.000.080.000.750.00-115115.82%
GOOGL200417P006250002020-03-16 3:53PM EDT625.004.900.000.750.00--5114.36%
GOOGL200417P006300002020-03-18 12:40PM EDT630.005.100.000.750.00--8112.84%
GOOGL200417P006350002020-03-30 10:06AM EDT635.000.100.000.750.00-13111.33%
GOOGL200417P006450002020-03-20 5:53PM EDT645.000.350.000.750.00-11108.40%
GOOGL200417P006500002020-03-30 11:13AM EDT650.000.100.000.400.00-547199.80%
GOOGL200417P006600002020-03-20 5:53PM EDT660.008.600.000.750.00--2104.10%
GOOGL200417P006700002020-03-20 5:53PM EDT670.007.000.000.750.00--7101.27%
GOOGL200417P006750002020-03-20 5:53PM EDT675.002.260.000.750.00-1199.85%
GOOGL200417P006800002020-03-20 5:53PM EDT680.002.600.000.750.00-110598.44%
GOOGL200417P006850002020-03-20 5:53PM EDT685.006.100.000.800.00--597.80%
GOOGL200417P006900002020-03-17 11:56AM EDT690.007.200.000.800.00--10496.39%
GOOGL200417P007000002020-03-27 12:47PM EDT700.000.870.050.800.00-3031694.34%
GOOGL200417P007100002020-03-27 10:23AM EDT710.000.810.000.800.00-3790.97%
GOOGL200417P007200002020-03-20 5:53PM EDT720.008.800.000.800.00--988.28%
GOOGL200417P007250002020-03-25 2:23PM EDT725.001.650.000.850.00-1287.60%
GOOGL200417P007300002020-03-25 2:23PM EDT730.001.710.000.850.00-11286.28%
GOOGL200417P007350002020-04-01 9:35AM EDT735.000.650.000.900.00-1885.55%
GOOGL200417P007400002020-03-20 5:53PM EDT740.0013.600.000.950.00--2584.81%
GOOGL200417P007450002020-03-23 2:30PM EDT745.002.600.000.950.00-1183.50%
GOOGL200417P007500002020-03-26 3:39PM EDT750.000.800.000.750.00-20024379.79%
GOOGL200417P007600002020-03-16 12:58PM EDT760.006.200.001.100.00-38481.10%
GOOGL200417P007650002020-03-05 2:39PM EDT765.002.500.001.150.00--2180.25%
GOOGL200417P007700002020-03-19 3:50PM EDT770.005.810.001.250.00-104679.83%
GOOGL200417P007750002020-03-26 2:57PM EDT775.002.000.001.300.00-22178.91%
GOOGL200417P007800002020-03-12 3:31PM EDT780.002.800.001.350.00-17278.00%
GOOGL200417P007850002020-03-25 12:37PM EDT785.003.100.001.400.00-1577.10%
GOOGL200417P007900002020-03-30 3:49PM EDT790.001.100.101.400.00-215076.51%
GOOGL200417P007950002020-04-01 1:51PM EDT795.001.500.001.600.00-1475.88%
GOOGL200417P008000002020-04-02 9:55AM EDT800.001.250.001.650.00-2617374.90%
GOOGL200417P008100002020-03-23 2:35PM EDT810.0011.400.001.850.00-32273.51%
GOOGL200417P008150002020-03-23 3:51PM EDT815.009.000.002.000.00-2073.05%
GOOGL200417P008200002020-03-24 9:35AM EDT820.003.620.051.300.00-117367.70%
GOOGL200417P008250002020-04-02 10:42AM EDT825.001.610.052.250.00-3171.95%
GOOGL200417P008300002020-04-03 3:41PM EDT830.001.450.202.35+0.20+16.00%72071.78%
GOOGL200417P008350002020-03-05 11:32AM EDT835.001.420.352.450.00--3071.52%
GOOGL200417P008400002020-04-01 10:34AM EDT840.001.900.302.350.00-21969.52%
GOOGL200417P008450002020-03-20 5:53PM EDT845.0029.900.452.800.00--870.57%
GOOGL200417P008500002020-04-03 2:02PM EDT850.002.101.102.95+0.25+13.51%279571.97%
GOOGL200417P008550002020-03-31 10:21AM EDT855.001.500.653.100.00-2269.57%
GOOGL200417P008600002020-04-01 9:39AM EDT860.003.001.103.300.00-1870.23%
GOOGL200417P008650002020-04-03 3:03PM EDT865.002.351.103.50+0.45+23.68%102369.40%
GOOGL200417P008700002020-04-03 2:04PM EDT870.002.701.103.70-4.25-61.15%21168.53%
GOOGL200417P008750002020-03-31 3:30PM EDT875.002.951.153.800.00-23767.51%
GOOGL200417P008800002020-04-03 3:54PM EDT880.002.271.303.20-0.83-26.77%53264.86%
GOOGL200417P008850002020-03-27 3:11PM EDT885.005.531.453.200.00-1463.86%
GOOGL200417P008900002020-04-02 2:09PM EDT890.004.301.803.800.00-26764.84%
GOOGL200417P008950002020-04-03 1:09PM EDT895.002.542.353.60-3.59-58.56%10564.21%
GOOGL200417P009000002020-04-03 3:55PM EDT900.003.202.503.40-0.80-20.00%5925462.65%
GOOGL200417P009050002020-04-03 2:36PM EDT905.003.902.153.90-13.95-78.15%1061.52%
GOOGL200417P009100002020-04-02 2:51PM EDT910.005.402.904.100.00-2011462.04%
GOOGL200417P009150002020-04-03 3:27PM EDT915.004.902.404.30-10.10-67.33%1259.97%
GOOGL200417P009200002020-04-03 2:29PM EDT920.004.803.404.70-1.50-23.81%35361.13%
GOOGL200417P009250002020-04-02 9:35AM EDT925.006.853.605.000.00-11960.49%
GOOGL200417P009300002020-04-03 3:55PM EDT930.004.754.205.20-1.75-26.92%78160.28%
GOOGL200417P009350002020-04-03 10:12AM EDT935.004.603.305.70-2.76-37.50%11758.10%
GOOGL200417P009400002020-04-02 2:25PM EDT940.009.004.705.300.00-6320158.12%
GOOGL200417P009450002020-04-01 3:50PM EDT945.009.805.006.500.00-12758.72%
GOOGL200417P009500002020-04-03 3:13PM EDT950.007.705.106.80-1.54-16.67%2539557.67%
GOOGL200417P009550002020-03-31 3:21PM EDT955.005.314.907.000.00-102556.07%
GOOGL200417P009600002020-04-03 3:37PM EDT960.008.766.008.00+1.01+13.03%1211457.11%
GOOGL200417P009650002020-04-03 11:46AM EDT965.007.506.608.30-0.71-8.65%11556.53%
GOOGL200417P009700002020-04-03 3:50PM EDT970.008.457.108.90-1.92-18.51%574156.10%
GOOGL200417P009750002020-04-03 1:48PM EDT975.0010.787.809.00+0.08+0.75%122255.27%
GOOGL200417P009800002020-04-03 3:50PM EDT980.009.707.1010.00-1.94-16.67%6618153.87%
GOOGL200417P009850002020-04-03 10:02AM EDT985.007.627.0010.60-6.38-45.57%19452.66%
GOOGL200417P009900002020-04-03 2:31PM EDT990.0011.898.2011.10-0.91-7.11%268052.59%
GOOGL200417P009950002020-04-02 2:03PM EDT995.0013.879.9011.900.00-132153.16%
GOOGL200417P010000002020-04-03 3:53PM EDT1,000.0012.0010.9013.300.00-13057553.47%
GOOGL200417P010100002020-04-03 3:54PM EDT1,010.0013.1712.4013.90-2.83-17.69%73951.46%
GOOGL200417P010200002020-04-03 2:12PM EDT1,020.0021.0013.3016.20+3.20+17.98%96950.10%
GOOGL200417P010300002020-04-03 2:41PM EDT1,030.0020.7516.1019.80+3.55+20.64%1215850.78%
GOOGL200417P010400002020-04-03 3:57PM EDT1,040.0020.0017.7021.30-0.50-2.44%464551.12%
GOOGL200417P010500002020-04-03 3:50PM EDT1,050.0025.1019.0022.90+3.10+14.09%15343248.70%
GOOGL200417P010600002020-04-03 3:56PM EDT1,060.0025.4322.9026.40+2.43+10.57%2514248.39%
GOOGL200417P010650002020-04-03 3:23PM EDT1,065.0032.3724.5028.20+8.57+36.01%17548.13%
GOOGL200417P010700002020-04-03 3:55PM EDT1,070.0030.0026.0029.70-0.68-2.22%271,16947.40%
GOOGL200417P010750002020-04-03 3:02PM EDT1,075.0035.0027.3033.70-5.70-14.00%4849.57%
GOOGL200417P010800002020-04-03 3:48PM EDT1,080.0036.7529.9033.60+4.45+13.78%8510646.70%
GOOGL200417P010850002020-04-03 3:06PM EDT1,085.0043.0032.3037.90+8.50+24.64%61048.96%
GOOGL200417P010900002020-04-03 3:59PM EDT1,090.0036.9034.1037.60-0.77-2.04%1897545.68%
GOOGL200417P010950002020-04-03 2:12PM EDT1,095.0048.9035.3042.40+9.50+24.11%1291948.27%
GOOGL200417P011000002020-04-03 3:43PM EDT1,100.0050.5037.9045.20+12.60+33.25%17341048.41%
GOOGL200417P011050002020-04-03 1:49PM EDT1,105.0051.5040.8047.60+7.13+16.07%451847.96%
GOOGL200417P011100002020-04-03 3:06PM EDT1,110.0054.0543.4050.00+10.85+25.12%5512847.40%
GOOGL200417P011150002020-04-03 9:55AM EDT1,115.0042.8045.0052.60-14.50-25.31%702446.95%
GOOGL200417P011200002020-04-03 11:53AM EDT1,120.0049.9948.9056.50+3.09+6.59%837847.95%
GOOGL200417P011250002020-04-03 2:19PM EDT1,125.0065.1050.1057.00+9.40+16.88%182844.72%
GOOGL200417P011300002020-04-03 1:33PM EDT1,130.0063.0054.5062.50+9.67+18.13%518547.46%
GOOGL200417P011350002020-04-02 9:54AM EDT1,135.0066.3356.7063.500.00-12044.53%
GOOGL200417P011400002020-04-03 3:04PM EDT1,140.0070.6960.1067.60+9.01+14.61%210545.35%
GOOGL200417P011450002020-04-02 10:13AM EDT1,145.0066.0061.5069.700.00-11043.44%
GOOGL200417P011500002020-04-03 3:43PM EDT1,150.0081.0066.9074.60+21.91+37.08%1510345.13%
GOOGL200417P011550002020-04-01 9:35AM EDT1,155.0070.0069.5078.700.00-5345.68%
GOOGL200417P011600002020-04-03 3:59PM EDT1,160.0073.4073.4081.50+6.00+8.90%74744.28%
GOOGL200417P011700002020-04-03 10:31AM EDT1,170.0081.0080.5090.30+4.90+6.44%43645.77%
GOOGL200417P011800002020-04-03 1:56PM EDT1,180.00105.3089.3097.50+49.80+89.73%35144.39%
GOOGL200417P011900002020-04-03 3:57PM EDT1,190.00104.5097.10106.50+20.44+24.32%64545.56%
GOOGL200417P012000002020-04-03 2:38PM EDT1,200.00117.05106.00116.00+12.05+11.48%367247.41%
GOOGL200417P012100002020-04-02 11:20AM EDT1,210.00111.54115.00125.000.00-29148.13%
GOOGL200417P012200002020-04-03 11:03AM EDT1,220.00121.50124.50134.50+11.22+10.17%119449.65%
GOOGL200417P012300002020-04-03 1:33PM EDT1,230.00146.44134.00144.00+27.04+22.65%26451.03%
GOOGL200417P012400002020-04-02 10:05AM EDT1,240.00141.50143.50153.500.00-130552.26%
GOOGL200417P012500002020-04-03 3:47PM EDT1,250.00170.40153.00163.00+16.19+10.50%211653.35%
GOOGL200417P012600002020-04-03 3:58PM EDT1,260.00167.05163.50173.50+3.45+2.11%113156.85%
GOOGL200417P012700002020-04-01 2:52PM EDT1,270.00167.20173.00183.000.00-64357.79%
GOOGL200417P012800002020-04-03 3:39PM EDT1,280.00199.98183.00193.00+30.98+18.33%226759.96%
GOOGL200417P012900002020-03-31 12:39PM EDT1,290.00137.65193.00203.000.00-15962.08%
GOOGL200417P013000002020-04-03 3:48PM EDT1,300.00219.10203.00213.00+31.10+16.54%2041264.17%
GOOGL200417P013100002020-03-24 11:49AM EDT1,310.00171.81213.00223.000.00-25566.24%
GOOGL200417P013200002020-04-02 2:05PM EDT1,320.00220.50223.00233.000.00-423868.26%
GOOGL200417P013300002020-04-02 3:05PM EDT1,330.00223.00233.00243.000.00-755870.26%
GOOGL200417P013400002020-04-03 11:34AM EDT1,340.00245.20243.00253.00+10.70+4.56%339072.23%
GOOGL200417P013500002020-04-03 12:41PM EDT1,350.00255.00253.00263.00+13.11+5.42%18050.56%
GOOGL200417P013600002020-04-02 11:36AM EDT1,360.00248.00263.00273.000.00-158952.05%
GOOGL200417P013700002020-04-02 1:33PM EDT1,370.00264.22273.00283.000.00-110853.52%
GOOGL200417P013800002020-04-02 3:42PM EDT1,380.00268.00283.00293.000.00-1523054.96%
GOOGL200417P013850002020-04-03 10:42AM EDT1,385.00286.62288.00298.00+43.54+17.91%711055.69%
GOOGL200417P013900002020-04-03 10:42AM EDT1,390.00291.82293.00303.00+29.37+11.19%749556.40%
GOOGL200417P013950002020-03-30 3:53PM EDT1,395.00253.47298.00308.000.00-34557.10%
GOOGL200417P014000002020-04-01 12:58PM EDT1,400.00292.08303.00313.000.00-2451357.81%
GOOGL200417P014050002020-03-17 3:46PM EDT1,405.00287.46308.00318.000.00-11158.52%
GOOGL200417P014100002020-04-02 10:06AM EDT1,410.00308.20313.00323.000.00-15659.20%
GOOGL200417P014150002020-03-16 3:55PM EDT1,415.00300.75318.00328.000.00-15659.91%
GOOGL200417P014200002020-04-03 9:33AM EDT1,420.00306.27323.00333.00+4.27+1.41%17560.60%
GOOGL200417P014250002020-04-02 2:59PM EDT1,425.00316.80328.00338.000.00-23561.28%
GOOGL200417P014300002020-03-16 2:21PM EDT1,430.00316.00345.20352.900.00-120105.71%
GOOGL200417P014350002020-03-24 12:05PM EDT1,435.00313.02338.00348.000.00-21162.65%
GOOGL200417P014400002020-03-12 3:50PM EDT1,440.00407.64343.00353.000.00-11063.31%
GOOGL200417P014450002020-03-13 11:23AM EDT1,445.00312.78361.00369.400.00-20111.31%
GOOGL200417P014500002020-04-03 12:54PM EDT1,450.00355.05353.00363.00+26.91+8.20%328864.65%
GOOGL200417P014550002020-03-17 3:46PM EDT1,455.00382.68358.00368.000.00-11265.33%
GOOGL200417P014600002020-03-31 3:02PM EDT1,460.00295.48363.00373.000.00-24465.99%
GOOGL200417P014650002020-03-31 3:02PM EDT1,465.00300.53368.00378.000.00-1266.65%
GOOGL200417P014700002020-04-03 12:54PM EDT1,470.00375.05373.00383.00+8.46+2.31%326667.31%
GOOGL200417P014750002020-03-24 2:25PM EDT1,475.00376.51378.00388.000.00-4167.94%
GOOGL200417P014800002020-04-01 2:11PM EDT1,480.00370.19383.00393.000.00-23868.60%
GOOGL200417P014850002020-03-30 3:22PM EDT1,485.00343.26388.00398.000.00-21169.24%
GOOGL200417P014900002020-03-19 12:01PM EDT1,490.00452.62405.30412.400.00-216116.34%
GOOGL200417P014950002020-03-13 3:15PM EDT1,495.00355.73410.20417.900.00-416117.74%
GOOGL200417P015000002020-03-23 10:13AM EDT1,500.00460.00403.00413.000.00-53671.17%
GOOGL200417P015050002020-03-06 11:15AM EDT1,505.00361.00420.80427.900.00-111120.28%
GOOGL200417P015100002020-03-13 3:17PM EDT1,510.00398.00413.00423.000.00-53372.44%
GOOGL200417P015150002020-03-16 12:20PM EDT1,515.00393.50409.10418.800.00-100.00%
GOOGL200417P015200002020-04-02 3:25PM EDT1,520.00409.00423.00433.000.00-53973.68%
GOOGL200417P015250002020-03-16 2:56PM EDT1,525.00418.50428.00438.000.00-1074.32%
GOOGL200417P015300002020-03-03 1:30PM EDT1,530.00160.67364.00374.000.00-100.00%
GOOGL200417P015350002020-02-25 10:50AM EDT1,535.00119.95404.10415.400.00-100.00%
GOOGL200417P015400002020-03-31 12:07PM EDT1,540.00370.50443.00453.000.00-1276.17%
GOOGL200417P015450002020-02-28 10:30AM EDT1,545.00277.00411.00421.000.00-100.00%
GOOGL200417P015500002020-03-03 4:38PM EDT1,550.00214.05428.00438.000.00-200.00%
GOOGL200417P015600002020-03-05 4:44PM EDT1,560.00421.91463.00473.000.00-1078.59%
GOOGL200417P015650002020-03-27 4:27AM EDT1,565.00155.40480.10489.500.00--0131.73%
GOOGL200417P015700002020-03-03 1:30PM EDT1,570.00196.97404.00414.000.00--00.00%
GOOGL200417P015750002020-03-27 4:27AM EDT1,575.0089.00491.60499.400.00-20135.20%
GOOGL200417P015800002020-01-31 4:32PM EDT1,580.00162.70243.40251.100.00-330.00%
GOOGL200417P015950002020-03-27 4:27AM EDT1,595.00237.70511.80518.400.00--0137.45%
GOOGL200417P016000002020-03-05 1:02PM EDT1,600.00259.00503.00513.000.00-2083.30%
GOOGL200417P016050002020-03-05 4:10PM EDT1,605.00287.61508.00518.000.00---83.89%
GOOGL200417P016250002020-03-27 4:27AM EDT1,625.00286.20538.60548.400.00--0137.83%
GOOGL200417P016400002020-03-27 4:27AM EDT1,640.00614.32551.80559.500.00-10131.31%
GOOGL200417P016500002020-03-27 4:42AM EDT1,650.00250.20561.40568.800.00--1130.88%
GOOGL200417P016600002020-02-04 3:51PM EDT1,660.00219.80319.60335.000.00--130.00%
GOOGL200417P016800002020-02-28 10:30AM EDT1,680.00409.30546.00556.000.00-110.00%
GOOGL200417P016900002020-03-27 4:42AM EDT1,690.00345.60605.60614.400.00---151.92%
GOOGL200417P017000002020-03-27 4:42AM EDT1,700.00359.30616.30625.400.00--0155.74%
GOOGL200417P017100002020-03-27 4:42AM EDT1,710.00372.00622.70630.200.00---144.02%
GOOGL200417P017300002020-03-27 4:42AM EDT1,730.00391.10645.30647.800.00---147.13%
GOOGL200417P017700002020-03-27 4:42AM EDT1,770.00428.20686.70694.400.00---164.97%
GOOGL200417P018200002020-03-27 4:42AM EDT1,820.00483.60735.80743.700.00---169.43%
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