GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200515C006750002020-03-20 5:52PM EDT675.00453.50433.50442.900.00--274.28%
GOOGL200515C007000002020-03-20 5:52PM EDT700.00430.00409.00418.800.00--172.31%
GOOGL200515C008000002020-03-24 10:16AM EDT800.00317.02315.00325.000.00-3267.71%
GOOGL200515C008150002020-03-09 12:14AM EDT815.00322.84301.50311.500.00--167.22%
GOOGL200515C008300002020-03-24 10:16AM EDT830.00288.99288.00298.000.00-3266.46%
GOOGL200515C009000002020-03-27 3:41PM EDT900.00245.23226.50235.00+3.03+1.25%6761.30%
GOOGL200515C009500002020-03-20 5:52PM EDT950.00177.15186.00194.900.00-21059.33%
GOOGL200515C009600002020-03-20 5:52PM EDT960.00200.70178.00187.400.00--1758.89%
GOOGL200515C009650002020-03-20 5:52PM EDT965.00197.20174.00182.700.00--7858.24%
GOOGL200515C009700002020-03-23 2:11PM EDT970.00115.70170.50180.000.00-1158.60%
GOOGL200515C009800002020-03-20 5:52PM EDT980.00188.60163.00172.500.00--458.15%
GOOGL200515C009850002020-03-02 1:06AM EDT985.00316.10159.50168.900.00-1158.04%
GOOGL200515C009900002020-03-23 9:32AM EDT990.00112.15156.00162.600.00-4056.86%
GOOGL200515C009950002020-03-16 12:03AM EDT995.00225.10152.50162.500.00--258.04%
GOOGL200515C010000002020-03-27 3:50PM EDT1,000.00155.71148.50155.40-9.39-5.69%15056.34%
GOOGL200515C010100002020-03-20 2:34PM EDT1,010.00133.90141.50151.500.00-2257.10%
GOOGL200515C010150002020-03-23 11:56AM EDT1,015.00144.20138.00148.000.00-1356.87%
GOOGL200515C010200002020-03-23 3:33PM EDT1,020.00148.73135.50144.50+16.43+12.42%1656.96%
GOOGL200515C010250002020-03-23 3:20PM EDT1,025.00128.00131.00141.000.00-1256.31%
GOOGL200515C010300002020-03-23 3:37PM EDT1,030.00137.95128.00138.000.00-1756.34%
GOOGL200515C010350002020-03-23 3:51PM EDT1,035.0089.00124.50134.400.00-2155.97%
GOOGL200515C010400002020-03-27 3:24PM EDT1,040.00150.28122.30130.90+19.28+14.72%11456.04%
GOOGL200515C010450002020-03-24 2:56PM EDT1,045.00127.35118.50125.10+2.35+1.88%2154.77%
GOOGL200515C010500002020-03-27 12:50PM EDT1,050.00126.22116.00124.50+20.98+19.94%5055.66%
GOOGL200515C010600002020-03-26 3:56PM EDT1,060.00117.90107.60118.50-29.17-19.83%2554.61%
GOOGL200515C010700002020-03-25 12:17PM EDT1,070.00111.25103.20112.500.00-11054.77%
GOOGL200515C010750002020-03-24 6:18PM EDT1,075.0096.05100.30108.300.00-1154.19%
GOOGL200515C010800002020-03-23 3:29PM EDT1,080.00105.1496.80104.80-10.86-9.36%11053.61%
GOOGL200515C010900002020-03-26 1:30PM EDT1,090.00101.5292.4097.70-2.48-2.38%21353.19%
GOOGL200515C010950002020-03-25 10:31AM EDT1,095.0098.5089.7096.400.00-3253.49%
GOOGL200515C011000002020-03-27 3:56PM EDT1,100.0090.0087.0094.80-12.00-11.76%294953.67%
GOOGL200515C011050002020-03-26 3:56PM EDT1,105.00114.8486.9089.600.00-81453.49%
GOOGL200515C011100002020-03-25 1:08PM EDT1,110.0084.7681.7088.400.00-22552.95%
GOOGL200515C011150002020-03-27 3:38PM EDT1,115.0085.0080.0084.00-20.55-19.47%122552.48%
GOOGL200515C011200002020-03-25 9:47AM EDT1,120.0078.0076.5081.600.00-63252.04%
GOOGL200515C011250002020-03-24 12:08PM EDT1,125.0064.0074.0080.500.00-11052.28%
GOOGL200515C011300002020-03-27 3:39PM EDT1,130.0087.1071.6076.60+29.80+52.01%3451.66%
GOOGL200515C011350002020-03-26 11:40AM EDT1,135.0095.0069.2075.900.00-32552.01%
GOOGL200515C011400002020-03-27 9:35AM EDT1,140.0076.8966.8071.70-6.91-8.25%31951.23%
GOOGL200515C011450002020-03-24 11:55AM EDT1,145.0056.6064.5069.300.00-1051.02%
GOOGL200515C011500002020-03-27 3:26PM EDT1,150.0073.0062.2068.80-4.00-5.19%282951.38%
GOOGL200515C011550002020-03-27 11:13AM EDT1,155.0067.7060.0064.70+6.55+10.71%1050.61%
GOOGL200515C011600002020-03-24 9:57AM EDT1,160.0063.0057.5062.40-6.95-9.94%12450.28%
GOOGL200515C011650002020-03-26 3:02PM EDT1,165.0061.6055.3061.00-6.50-9.54%--50.29%
GOOGL200515C011700002020-03-26 3:57PM EDT1,170.0076.4053.2057.900.00-5651.27%
GOOGL200515C011750002020-03-26 1:35PM EDT1,175.0062.3756.00-+11.41+22.39%--51.17%
GOOGL200515C011800002020-03-26 12:47PM EDT1,180.0060.8049.6053.70-0.52-0.85%41850.79%
GOOGL200515C011850002020-03-24 6:18PM EDT1,185.0032.7847.7051.800.00--050.64%
GOOGL200515C011900002020-03-20 5:52PM EDT1,190.0053.0046.6050.000.00-1650.52%
GOOGL200515C012000002020-03-27 3:52PM EDT1,200.0045.0043.0048.10-16.20-26.47%1850551.31%
GOOGL200515C012100002020-03-26 3:56PM EDT1,210.0058.8238.8042.600.00-2449.62%
GOOGL200515C012200002020-03-26 3:51PM EDT1,220.0050.0035.6039.100.00-23549.12%
GOOGL200515C012300002020-03-27 11:06AM EDT1,230.0038.2132.6036.10+6.41+20.16%11248.85%
GOOGL200515C012400002020-03-27 3:57PM EDT1,240.0031.0029.7033.10-10.24-24.83%153848.45%
GOOGL200515C012500002020-03-27 3:58PM EDT1,250.0029.0027.0030.20-7.59-20.74%953048.01%
GOOGL200515C012600002020-03-27 3:36PM EDT1,260.0033.1524.4027.60+1.45+4.57%46447.66%
GOOGL200515C012700002020-03-26 2:50PM EDT1,270.0030.5022.4026.400.00-2748.29%
GOOGL200515C012800002020-03-27 3:24PM EDT1,280.0030.0020.2024.10-0.19-0.63%119447.97%
GOOGL200515C012900002020-03-26 3:54PM EDT1,290.0024.8018.4020.80-2.42-8.89%2546.67%
GOOGL200515C013000002020-03-27 3:56PM EDT1,300.0017.8016.6018.90-8.00-31.01%1382,74846.40%
GOOGL200515C013100002020-03-27 3:18PM EDT1,310.0021.7514.9017.70+2.28+11.71%5846.66%
GOOGL200515C013200002020-03-27 3:58PM EDT1,320.0014.7013.3015.90-2.47-14.39%117446.26%
GOOGL200515C013250002020-03-26 2:55PM EDT1,325.0016.5012.7015.200.00-3946.21%
GOOGL200515C013300002020-03-25 12:01PM EDT1,330.0012.9411.9014.00+1.94+17.64%157045.62%
GOOGL200515C013350002020-03-26 10:48AM EDT1,335.0013.9511.4013.30+1.45+11.60%153745.51%
GOOGL200515C013400002020-03-25 1:42PM EDT1,340.0011.0010.2012.700.00-113445.47%
GOOGL200515C013450002020-03-26 2:27PM EDT1,345.0013.0610.1012.000.00-54345.29%
GOOGL200515C013500002020-03-26 3:54PM EDT1,350.0015.009.5012.000.00-714145.88%
GOOGL200515C013550002020-03-25 1:46PM EDT1,355.0011.509.0011.400.00-114245.78%
GOOGL200515C013600002020-03-26 3:54PM EDT1,360.0013.008.6010.300.00-105545.04%
GOOGL200515C013650002020-03-27 2:10PM EDT1,365.0010.308.109.80+0.57+5.86%22144.99%
GOOGL200515C013700002020-03-27 11:58AM EDT1,370.008.607.609.30+0.10+1.18%104544.90%
GOOGL200515C013750002020-03-27 3:57PM EDT1,375.007.827.209.30-1.18-13.11%12345.45%
GOOGL200515C013800002020-03-26 12:29PM EDT1,380.008.076.808.400.00-13144.79%
GOOGL200515C013850002020-03-27 3:31PM EDT1,385.009.506.308.30+2.80+41.79%11745.18%
GOOGL200515C013900002020-03-26 3:54PM EDT1,390.008.475.807.600.00-55044.71%
GOOGL200515C013950002020-03-26 12:43PM EDT1,395.007.005.607.100.00-24144.48%
GOOGL200515C014000002020-03-27 3:45PM EDT1,400.006.105.206.70-1.50-19.74%2210944.37%
GOOGL200515C014050002020-03-27 3:57PM EDT1,405.005.605.006.50+0.39+7.49%71644.55%
GOOGL200515C014100002020-03-24 11:27AM EDT1,410.001.684.706.100.00-11944.39%
GOOGL200515C014150002020-03-10 3:17PM EDT1,415.0019.004.506.200.00-1945.05%
GOOGL200515C014200002020-03-26 3:48PM EDT1,420.006.064.205.70+0.96+18.82%11744.68%
GOOGL200515C014250002020-03-26 3:48PM EDT1,425.005.603.905.40+0.10+1.82%1844.62%
GOOGL200515C014300002020-03-27 2:32PM EDT1,430.005.293.705.40+0.62+13.28%14845.09%
GOOGL200515C014350002020-03-03 3:47PM EDT1,435.004.893.304.90+2.14+77.82%31344.62%
GOOGL200515C014400002020-03-27 3:14PM EDT1,440.004.903.304.90+2.20+81.48%92045.08%
GOOGL200515C014450002020-03-27 2:58PM EDT1,445.004.563.104.60+2.21+94.04%31844.94%
GOOGL200515C014500002020-03-27 3:39PM EDT1,450.004.392.754.20+0.79+21.94%366944.56%
GOOGL200515C014550002020-03-27 2:58PM EDT1,455.004.102.704.10+2.28+125.27%141344.79%
GOOGL200515C014600002020-03-27 3:26PM EDT1,460.004.392.603.90+2.89+192.67%349144.78%
GOOGL200515C014650002020-03-25 2:54PM EDT1,465.003.502.303.70-0.10-2.78%24744.75%
GOOGL200515C014700002020-03-27 3:24PM EDT1,470.003.902.303.60+2.35+151.61%4413644.95%
GOOGL200515C014750002020-03-27 2:36PM EDT1,475.003.302.003.50+1.82+122.97%12813045.13%
GOOGL200515C014800002020-03-20 9:43AM EDT1,480.002.202.003.400.00-112045.30%
GOOGL200515C014850002020-03-27 1:49PM EDT1,485.002.721.803.20+0.52+23.64%21245.21%
GOOGL200515C014900002020-03-20 1:44PM EDT1,490.001.201.753.000.00-11045.09%
GOOGL200515C014950002020-03-24 3:04PM EDT1,495.001.331.602.900.00-362245.22%
GOOGL200515C015000002020-03-27 3:19PM EDT1,500.002.602.002.75+0.43+19.82%2116645.19%
GOOGL200515C015050002020-03-13 2:31PM EDT1,505.002.601.402.700.00-1345.44%
GOOGL200515C015100002020-03-06 4:45PM EDT1,510.004.501.352.600.00-3845.54%
GOOGL200515C015150002020-03-05 4:32PM EDT1,515.002.751.252.500.00-1645.62%
GOOGL200515C015200002020-03-09 3:41PM EDT1,520.001.901.152.400.00--1045.69%
GOOGL200515C015250002020-03-02 1:06AM EDT1,525.0032.601.102.350.00--045.91%
GOOGL200515C015300002020-03-27 3:40PM EDT1,530.001.801.052.25-1.20-40.00%603545.96%
GOOGL200515C015350002020-02-27 4:39PM EDT1,535.002.700.952.200.00--246.17%
GOOGL200515C015400002020-03-23 2:35PM EDT1,540.000.130.902.100.00-22046.19%
GOOGL200515C015450002020-03-26 3:56PM EDT1,545.002.200.852.000.00-3446.19%
GOOGL200515C015500002020-03-27 9:56AM EDT1,550.000.450.802.00-1.70-79.07%24046.56%
GOOGL200515C015600002020-03-09 2:26PM EDT1,560.003.370.651.950.00-14447.10%
GOOGL200515C015700002020-03-27 1:26PM EDT1,570.000.850.601.80+0.30+54.55%1147.23%
GOOGL200515C015800002020-03-11 3:52PM EDT1,580.001.050.551.700.00-16747.52%
GOOGL200515C016000002020-03-26 2:54PM EDT1,600.000.600.351.550.00-28148.24%
GOOGL200515C016200002020-03-26 2:54PM EDT1,620.000.500.501.45-0.42-45.65%21849.11%
GOOGL200515C016400002020-03-09 11:50AM EDT1,640.001.650.201.350.00-1549.92%
GOOGL200515C016600002020-03-06 3:29PM EDT1,660.000.930.151.300.00-2950.93%
GOOGL200515C016700002020-03-24 6:18PM EDT1,670.000.170.051.250.00-2251.28%
GOOGL200515C016800002020-03-26 12:59PM EDT1,680.000.150.101.250.00-141751.90%
GOOGL200515C017000002020-03-27 2:49PM EDT1,700.000.400.150.65+0.25+166.67%26648.85%
GOOGL200515C017200002020-03-06 3:27PM EDT1,720.000.550.001.150.00-26253.75%
GOOGL200515C017400002020-03-23 2:24PM EDT1,740.000.100.101.100.00-1250.64%
GOOGL200515C017600002020-03-06 2:49PM EDT1,760.001.000.001.050.00--150.93%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200515P005500002020-03-19 2:15PM EDT550.002.350.051.300.00-1081.62%
GOOGL200515P005600002020-03-26 3:16PM EDT560.000.700.101.500.00-1981.40%
GOOGL200515P005650002020-03-20 5:53PM EDT565.008.250.201.500.00--181.05%
GOOGL200515P005700002020-03-25 3:58PM EDT570.001.150.301.500.00-1080.69%
GOOGL200515P005750002020-03-20 5:53PM EDT575.008.740.301.550.00--680.01%
GOOGL200515P005900002020-03-20 5:53PM EDT590.004.700.601.750.00-1179.71%
GOOGL200515P006000002020-03-23 2:02PM EDT600.004.000.701.850.00-10112278.69%
GOOGL200515P006050002020-03-20 5:53PM EDT605.003.720.752.000.00--378.56%
GOOGL200515P006100002020-03-20 5:53PM EDT610.001.820.902.100.00-1278.60%
GOOGL200515P006150002020-03-16 12:05AM EDT615.006.001.002.200.00--178.38%
GOOGL200515P006300002020-03-16 12:05AM EDT630.006.201.352.500.00--377.69%
GOOGL200515P006500002020-03-19 3:19PM EDT650.006.451.803.100.00-1176.81%
GOOGL200515P006600002020-03-24 3:37PM EDT660.002.502.103.400.00-1076.36%
GOOGL200515P006650002020-03-20 5:53PM EDT665.006.002.253.200.00-1175.27%
GOOGL200515P006800002020-03-20 5:53PM EDT680.0013.202.704.000.00-1175.09%
GOOGL200515P007000002020-03-27 3:57PM EDT700.004.203.304.10+2.10+100.00%21310472.56%
GOOGL200515P007050002020-03-20 5:53PM EDT705.0021.633.605.000.00--1573.69%
GOOGL200515P007100002020-03-16 12:05AM EDT710.007.703.805.200.00--173.36%
GOOGL200515P007150002020-03-24 6:20PM EDT715.0012.504.105.400.00--173.18%
GOOGL200515P007350002020-03-20 5:53PM EDT735.0025.794.906.400.00--071.83%
GOOGL200515P007500002020-03-27 1:45PM EDT750.005.925.707.20+0.12+2.07%1570.92%
GOOGL200515P007550002020-03-20 5:53PM EDT755.0017.506.207.600.00--471.00%
GOOGL200515P007600002020-03-27 11:07AM EDT760.006.706.307.80-11.90-63.98%22670.34%
GOOGL200515P007700002020-03-27 11:07AM EDT770.007.307.108.40+2.00+37.74%11769.89%
GOOGL200515P007750002020-03-25 2:24PM EDT775.006.807.308.800.00-3469.52%
GOOGL200515P007800002020-03-27 11:17AM EDT780.007.507.709.10-12.99-63.40%42169.23%
GOOGL200515P007850002020-03-09 12:01AM EDT785.0035.707.809.700.00--768.92%
GOOGL200515P007900002020-03-27 2:18PM EDT790.008.208.5010.00-16.80-67.20%16168.86%
GOOGL200515P007950002020-03-26 2:15PM EDT795.007.258.8010.000.00-1368.12%
GOOGL200515P008000002020-03-27 2:15PM EDT800.009.009.2010.80+2.20+32.35%163968.19%
GOOGL200515P008050002020-03-25 2:23PM EDT805.008.659.2011.100.00-106167.44%
GOOGL200515P008100002020-03-27 1:27PM EDT810.009.059.6011.60+0.05+0.56%920967.19%
GOOGL200515P008150002020-03-13 3:35PM EDT815.0021.0010.5011.900.00-21067.17%
GOOGL200515P008200002020-03-24 1:09PM EDT820.009.3010.8012.500.00-11666.87%
GOOGL200515P008250002020-03-20 5:54PM EDT825.0040.8411.2012.800.00--366.39%
GOOGL200515P008300002020-03-09 6:16PM EDT830.0011.5011.5013.40+2.50+27.78%1566.04%
GOOGL200515P008350002020-03-09 6:16PM EDT835.0010.5012.3013.900.00--165.97%
GOOGL200515P008400002020-03-27 3:53PM EDT840.0013.3212.3014.40-1.20-8.26%2865.29%
GOOGL200515P008450002020-03-20 5:54PM EDT845.0034.8012.8015.000.00--165.03%
GOOGL200515P008500002020-03-27 3:51PM EDT850.0014.5013.9015.60+4.80+49.48%252665.15%
GOOGL200515P008550002020-03-03 11:11PM EDT855.0012.8014.3016.100.00-11364.70%
GOOGL200515P008600002020-03-24 1:09PM EDT860.0012.5014.4016.800.00-11564.16%
GOOGL200515P008650002020-03-03 11:11PM EDT865.005.0015.6017.400.00--364.25%
GOOGL200515P008700002020-03-24 9:53AM EDT870.0011.8016.1018.000.00-5863.86%
GOOGL200515P008750002020-03-27 2:07PM EDT875.0016.9016.7018.70-14.10-45.48%11563.58%
GOOGL200515P008800002020-03-23 2:02PM EDT880.0033.9617.4020.000.00-1963.68%
GOOGL200515P008850002020-03-25 10:10AM EDT885.0018.9018.0020.20-0.40-2.07%5863.05%
GOOGL200515P008900002020-03-25 3:21PM EDT890.0020.0418.8020.80+3.67+22.42%4762.75%
GOOGL200515P008950002020-03-26 11:52AM EDT895.0015.1019.0021.600.00-2962.21%
GOOGL200515P009000002020-03-27 3:53PM EDT900.0021.1620.5022.90+7.16+51.14%1937962.62%
GOOGL200515P009050002020-03-26 11:52AM EDT905.0016.2021.0023.300.00-21061.98%
GOOGL200515P009100002020-03-03 2:16PM EDT910.0020.0022.0023.90-31.90-61.46%12761.69%
GOOGL200515P009150002020-03-23 3:45PM EDT915.0024.0022.7025.70-14.89-38.29%1461.83%
GOOGL200515P009200002020-03-16 11:00AM EDT920.0056.5023.7026.500.00-21261.59%
GOOGL200515P009250002020-03-02 4:43PM EDT925.0039.8324.5026.900.00--261.03%
GOOGL200515P009300002020-03-23 3:52PM EDT930.0028.0025.5027.900.00-1860.83%
GOOGL200515P009350002020-03-09 12:01AM EDT935.0041.2025.8028.900.00-1160.28%
GOOGL200515P009400002020-03-10 12:02PM EDT940.0023.6426.8030.000.00-21360.09%
GOOGL200515P009500002020-03-27 3:22PM EDT950.0030.8428.6032.20+8.75+39.61%43159.53%
GOOGL200515P009550002020-03-27 4:27AM EDT955.0023.7029.2034.00+23.70---59.38%
GOOGL200515P009600002020-03-24 10:26AM EDT960.0028.2030.7034.50+6.70+31.16%12459.04%
GOOGL200515P009650002020-03-26 12:21PM EDT965.0025.2032.9036.600.00-2759.63%
GOOGL200515P009700002020-03-26 3:06PM EDT970.0034.7133.0037.00+8.97+34.85%3858.61%
GOOGL200515P009750002020-03-13 9:40AM EDT975.0032.0034.2038.30-2.66-7.67%53458.40%
GOOGL200515P009800002020-03-26 1:43PM EDT980.0029.4036.1039.700.00-24458.48%
GOOGL200515P009850002020-03-16 12:05AM EDT985.0049.1036.8041.000.00--158.02%
GOOGL200515P009900002020-03-26 3:54PM EDT990.0026.8038.2042.400.00-1757.84%
GOOGL200515P010000002020-03-27 3:22PM EDT1,000.0034.9640.9045.30+2.11+6.42%55057.41%
GOOGL200515P010100002020-03-26 12:38PM EDT1,010.0033.7043.8048.400.00-42157.01%
GOOGL200515P010150002020-03-25 1:01PM EDT1,015.0046.2942.5046.200.00---54.43%
GOOGL200515P010200002020-03-25 3:59PM EDT1,020.0047.8046.8051.700.00-33356.62%
GOOGL200515P010250002020-03-27 4:42AM EDT1,025.0044.2047.4054.00+4.70+11.90%--56.29%
GOOGL200515P010300002020-03-27 3:47PM EDT1,030.0047.5050.0055.00+6.70+16.42%21456.19%
GOOGL200515P010400002020-03-26 1:49PM EDT1,040.0043.9053.4058.600.00-14355.82%
GOOGL200515P010450002020-03-24 6:19PM EDT1,045.0046.7355.3060.400.00--055.66%
GOOGL200515P010500002020-03-27 1:48PM EDT1,050.0056.4056.9062.30+3.08+5.78%361355.41%
GOOGL200515P010600002020-03-26 3:06PM EDT1,060.0049.9060.7066.200.00-33855.05%
GOOGL200515P010700002020-03-20 3:55PM EDT1,070.0065.4065.9070.10-38.20-36.87%21855.04%
GOOGL200515P010800002020-03-27 3:14PM EDT1,080.0059.6468.4074.40-6.15-9.35%119954.17%
GOOGL200515P010850002020-03-25 10:56AM EDT1,085.0069.3170.4076.50-10.89-13.58%-053.93%
GOOGL200515P010900002020-03-24 12:36PM EDT1,090.0066.0072.7078.70+3.90+6.28%93653.78%
GOOGL200515P011000002020-03-27 3:07PM EDT1,100.0068.0078.2083.90-4.10-5.69%88353.93%
GOOGL200515P011050002020-03-27 9:39AM EDT1,105.0077.1078.3083.60+13.60+21.42%--52.23%
GOOGL200515P011100002020-03-27 3:59PM EDT1,110.0084.6381.3087.30+17.08+25.28%63852.65%
GOOGL200515P011150002020-03-25 2:08PM EDT1,115.0078.2083.6090.400.00-4052.65%
GOOGL200515P011200002020-03-27 3:59PM EDT1,120.0089.2885.9092.90+20.28+29.39%146652.43%
GOOGL200515P011250002020-03-27 3:06PM EDT1,125.0079.3090.5095.40+1.30+1.67%6052.89%
GOOGL200515P011300002020-03-27 9:55AM EDT1,130.0092.5190.8098.30+26.71+40.59%23952.11%
GOOGL200515P011350002020-03-25 3:33PM EDT1,135.0094.1284.9092.90+10.12+12.05%--49.28%
GOOGL200515P011400002020-03-26 1:56PM EDT1,140.0095.2095.80103.00+20.20+26.93%33051.50%
GOOGL200515P011450002020-03-24 6:19PM EDT1,145.0097.2598.40105.80-3.86-3.82%-051.32%
GOOGL200515P011500002020-03-27 2:39PM EDT1,150.0093.94101.00108.40+10.45+12.52%27951.05%
GOOGL200515P011600002020-03-26 1:42PM EDT1,160.0094.61106.50114.200.00-39350.70%
GOOGL200515P011650002020-03-23 3:07PM EDT1,165.00155.18109.10117.100.00-4450.44%
GOOGL200515P011700002020-03-20 5:53PM EDT1,170.00121.10111.90120.900.00-4450.49%
GOOGL200515P011750002020-03-24 2:46PM EDT1,175.00114.48114.70122.900.00-3052.55%
GOOGL200515P011800002020-03-26 1:42PM EDT1,180.00105.16117.60126.900.00-36250.04%
GOOGL200515P011900002020-03-24 2:46PM EDT1,190.00123.45126.30132.000.00-21150.14%
GOOGL200515P012000002020-03-25 11:50AM EDT1,200.00143.10129.70140.400.00-313153.00%
GOOGL200515P012200002020-03-26 3:03PM EDT1,220.00121.59142.60152.500.00-18151.63%
GOOGL200515P012300002020-03-26 3:03PM EDT1,230.00127.65149.30159.000.00-12151.06%
GOOGL200515P012400002020-03-24 12:17PM EDT1,240.00171.50156.20168.400.00-312952.41%
GOOGL200515P012500002020-03-20 3:08PM EDT1,250.00190.00163.50173.500.00-1250.63%
GOOGL200515P012600002020-03-24 2:26PM EDT1,260.00180.47171.00181.000.00-39150.44%
GOOGL200515P012700002020-03-27 1:09PM EDT1,270.00179.13179.00188.00-4.62-2.51%1049.75%
GOOGL200515P012800002020-03-26 11:49AM EDT1,280.00165.52186.50196.500.00-18450.11%
GOOGL200515P013000002020-03-27 1:09PM EDT1,300.00202.07202.00211.50-9.22-4.36%115148.92%
GOOGL200515P013100002020-03-24 12:37PM EDT1,310.00197.97210.50220.000.00-1249.00%
GOOGL200515P013200002020-03-26 11:49AM EDT1,320.00196.78219.00229.000.00-15549.45%
GOOGL200515P013250002020-03-05 2:53PM EDT1,325.00253.41223.50233.500.00-3649.65%
GOOGL200515P013300002020-03-24 1:34PM EDT1,330.00228.47227.50237.500.00-53449.36%
GOOGL200515P013350002020-03-05 3:14PM EDT1,335.00227.22232.00242.000.00-111549.52%
GOOGL200515P013400002020-03-12 11:49AM EDT1,340.00262.45236.50246.500.00-155649.67%
GOOGL200515P013450002020-03-23 2:59PM EDT1,345.00317.07241.00253.500.00-23252.23%
GOOGL200515P013500002020-03-24 10:05AM EDT1,350.00250.25245.00255.000.00-19049.41%
GOOGL200515P013550002020-03-03 11:11PM EDT1,355.00269.50249.50259.500.00--349.50%
GOOGL200515P013600002020-03-24 1:46PM EDT1,360.00258.52255.50264.000.00-1949.57%
GOOGL200515P013650002020-03-09 9:49AM EDT1,365.00155.50258.50268.500.00-42749.62%
GOOGL200515P013700002020-03-05 12:23PM EDT1,370.00261.00263.00273.000.00-153749.65%
GOOGL200515P013750002020-03-02 1:11AM EDT1,375.00281.90267.50277.500.00-2949.67%
GOOGL200515P013800002020-03-13 3:07PM EDT1,380.00280.00272.00282.000.00-54149.66%
GOOGL200515P013850002020-03-02 1:11AM EDT1,385.0079.00276.50285.500.00-2848.42%
GOOGL200515P013900002020-03-26 11:58AM EDT1,390.00255.32281.00290.000.00-1748.34%
GOOGL200515P013950002020-03-04 4:43PM EDT1,395.00293.26286.00296.000.00-122250.13%
GOOGL200515P014000002020-03-24 10:05AM EDT1,400.00298.43290.50300.500.00-12750.06%
GOOGL200515P014050002020-03-27 3:19PM EDT1,405.00270.75295.00304.00-49.67-15.50%11148.63%
GOOGL200515P014100002020-03-26 11:58AM EDT1,410.00273.19300.00310.000.00-11250.48%
GOOGL200515P014150002020-03-04 4:52PM EDT1,415.00109.72304.50314.500.00-12150.35%
GOOGL200515P014200002020-03-04 4:52PM EDT1,420.00308.35309.00318.000.00-12248.77%
GOOGL200515P014250002020-03-24 12:05PM EDT1,425.00303.76314.00324.000.00-2750.70%
GOOGL200515P014300002020-03-11 9:56AM EDT1,430.00319.70301.00310.400.00-330.00%
GOOGL200515P014350002020-03-24 12:06PM EDT1,435.00313.49323.50333.500.00-21451.00%
GOOGL200515P014450002020-03-03 11:11PM EDT1,445.00143.10333.50343.500.00--152.00%
GOOGL200515P014500002020-03-23 2:45PM EDT1,450.00338.76338.00348.00-81.24-19.34%11351.75%
GOOGL200515P014550002020-03-02 1:11AM EDT1,455.00350.46342.50351.500.00-2249.85%
GOOGL200515P014600002020-03-26 1:04PM EDT1,460.00320.48347.50357.500.00-6151.94%
GOOGL200515P014700002020-03-02 1:11AM EDT1,470.00365.06357.00367.500.00-2452.89%
GOOGL200515P014750002020-03-23 9:56AM EDT1,475.00436.89362.50372.500.00-1853.36%
GOOGL200515P014800002020-03-13 10:19AM EDT1,480.00323.90367.00377.000.00-11153.02%
GOOGL200515P014900002020-03-26 1:04PM EDT1,490.00349.53376.50385.500.00-6251.28%
GOOGL200515P014950002020-03-03 11:11PM EDT1,495.00153.31382.00392.000.00--254.39%
GOOGL200515P015000002020-03-24 10:09AM EDT1,500.00396.00386.50396.500.00-5553.98%
GOOGL200515P015050002020-03-16 12:05AM EDT1,505.00441.30391.50401.500.00--254.43%
GOOGL200515P015100002020-03-09 12:01AM EDT1,510.00390.00396.00405.000.00-1152.04%
GOOGL200515P015150002020-03-05 4:41PM EDT1,515.00408.00401.50410.500.00--453.46%
GOOGL200515P015300002020-02-26 4:44PM EDT1,530.00155.00416.10425.000.00--153.74%
GOOGL200515P015500002020-03-05 4:44PM EDT1,550.00250.23435.50446.000.00---57.40%
GOOGL200515P015600002020-03-20 5:53PM EDT1,560.00458.00446.00456.000.00--158.24%
GOOGL200515P015800002020-03-20 5:53PM EDT1,580.00495.80465.50475.500.00--158.88%
GOOGL200515P016000002020-03-04 2:08PM EDT1,600.00370.72485.70494.500.00---58.28%
GOOGL200515P016200002020-03-03 11:11PM EDT1,620.00242.30505.00514.000.00--158.60%
GOOGL200515P016400002020-03-03 11:11PM EDT1,640.00244.90525.50534.500.00--161.32%
GOOGL200515P017000002020-03-20 5:53PM EDT1,700.00629.50585.50595.500.00--2068.05%
GOOGL200515P017200002020-03-03 11:11PM EDT1,720.00385.10605.50615.500.00--151.15%
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