GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619C005200002020-03-27 4:11AM EDT520.00863.60583.00593.000.00-15081.60%
GOOGL200619C005400002020-01-03 2:19PM EDT540.00834.10937.00946.200.00-122513.62%
GOOGL200619C005600002019-06-10 12:05AM EDT560.00597.50561.90570.700.00-49107.03%
GOOGL200619C005800002019-06-10 12:05AM EDT580.00571.20542.70551.500.00-13103.73%
GOOGL200619C006000002019-06-17 10:46AM EDT600.00511.57557.00565.500.00-15141.05%
GOOGL200619C006200002020-02-24 11:46AM EDT620.00811.98494.50504.500.00-0281.77%
GOOGL200619C006400002020-03-27 4:11AM EDT640.00580.00466.50476.500.00-57854.18%
GOOGL200619C006600002019-06-10 12:05AM EDT660.00488.30466.50475.200.00-42391.56%
GOOGL200619C006800002019-06-10 12:05AM EDT680.00466.40447.70456.400.00-2488.87%
GOOGL200619C007000002020-03-09 3:53PM EDT700.00422.00412.00422.000.00-22662.64%
GOOGL200619C007200002019-06-10 12:05AM EDT720.00482.75410.30419.100.00-1283.70%
GOOGL200619C007400002020-03-11 12:03PM EDT740.00492.50394.00403.500.00-2883.84%
GOOGL200619C007600002020-03-27 4:56AM EDT760.00650.40358.00368.000.00-11662.34%
GOOGL200619C007800002020-03-27 4:56AM EDT780.00382.00338.20365.000.00--468.76%
GOOGL200619C008000002020-03-26 12:01PM EDT800.00357.00319.50329.500.00-11257.47%
GOOGL200619C008200002020-03-06 3:19PM EDT820.00455.65301.50310.500.00-1155.81%
GOOGL200619C008400002020-02-27 4:02PM EDT840.00505.00281.50291.000.00-1452.75%
GOOGL200619C008600002020-03-19 10:44AM EDT860.00288.50242.50288.000.00-3567.74%
GOOGL200619C008750002020-03-25 10:34AM EDT875.00240.40254.00263.50+240.40+∞%-1953.70%
GOOGL200619C008800002020-01-24 2:53PM EDT880.00594.50604.50614.000.00-10278.00%
GOOGL200619C009000002020-03-27 3:57PM EDT900.00235.00234.00242.50-26.90-10.27%13352.83%
GOOGL200619C009200002020-03-18 2:09PM EDT920.00211.08217.50226.500.00-12951.93%
GOOGL200619C009400002020-03-25 1:05PM EDT940.00201.90202.00211.500.00-11051.43%
GOOGL200619C009500002020-03-25 1:05PM EDT950.00193.87194.00203.00+193.87--150.67%
GOOGL200619C009600002020-03-25 1:29PM EDT960.00201.74186.00195.000.00-2950.01%
GOOGL200619C009650002020-03-25 1:45PM EDT965.00213.40182.50191.90+213.40+∞%-150.09%
GOOGL200619C009700002020-03-25 1:29PM EDT970.00194.06179.00188.00+194.06--152.60%
GOOGL200619C009750002020-03-25 1:45PM EDT975.00205.50175.50185.50+205.50+∞%-150.11%
GOOGL200619C009800002020-03-10 11:48AM EDT980.00276.00171.50180.900.00-1752.27%
GOOGL200619C010000002020-03-27 10:13AM EDT1,000.00185.00158.50168.000.00-311452.14%
GOOGL200619C010200002020-03-24 3:49PM EDT1,020.00150.00144.00154.000.00-51251.10%
GOOGL200619C010400002020-03-26 11:22AM EDT1,040.00146.18131.00141.000.00-16450.32%
GOOGL200619C010600002020-03-27 3:24PM EDT1,060.00146.22119.00128.50-3.78-2.52%23049.53%
GOOGL200619C010700002020-03-27 4:10AM EDT1,070.00137.30112.10121.000.00--348.41%
GOOGL200619C010800002020-03-27 1:14PM EDT1,080.00115.30107.30115.00-10.70-8.49%39647.97%
GOOGL200619C011000002020-03-27 3:17PM EDT1,100.00119.0597.00103.70-5.95-4.76%4726447.22%
GOOGL200619C011200002020-03-27 11:47AM EDT1,120.0090.5085.9093.30-13.12-12.66%1129546.61%
GOOGL200619C011300002020-03-27 9:44AM EDT1,130.0087.0881.0088.50-22.92-20.84%214546.38%
GOOGL200619C011350002020-03-26 1:04PM EDT1,135.0092.6078.6085.60-3.51-3.65%15246.00%
GOOGL200619C011400002020-03-26 2:27PM EDT1,140.0094.3476.2083.400.00-511545.94%
GOOGL200619C011450002020-03-26 2:35PM EDT1,145.0081.4073.8080.90-13.60-14.32%26445.71%
GOOGL200619C011500002020-03-27 9:48AM EDT1,150.0079.1671.5078.80-15.84-16.67%421545.66%
GOOGL200619C011550002020-03-27 10:01AM EDT1,155.0076.6069.3076.40-0.50-0.65%103945.44%
GOOGL200619C011600002020-03-27 10:50AM EDT1,160.0089.0467.1074.20+5.29+6.32%107245.30%
GOOGL200619C011650002020-03-24 1:09PM EDT1,165.0070.8064.9072.00+5.70+8.76%24045.15%
GOOGL200619C011700002020-03-27 3:26PM EDT1,170.0082.3562.8069.80+17.85+27.67%175244.97%
GOOGL200619C011750002020-03-27 9:35AM EDT1,175.0073.7060.7069.50+12.60+20.62%58045.69%
GOOGL200619C011800002020-03-24 1:05PM EDT1,180.0060.9058.6067.50+3.00+5.18%719945.57%
GOOGL200619C011850002020-03-24 1:09PM EDT1,185.0069.4057.2063.30+15.70+29.24%33744.37%
GOOGL200619C011900002020-03-26 2:55PM EDT1,190.0066.8054.7061.300.00-15644.21%
GOOGL200619C011950002020-03-25 1:16PM EDT1,195.0057.2552.7059.300.00-44044.03%
GOOGL200619C012000002020-03-27 12:58PM EDT1,200.0055.0051.1059.50-15.00-21.43%1426944.92%
GOOGL200619C012050002020-03-26 3:07PM EDT1,205.0062.2049.1055.500.00-4417543.72%
GOOGL200619C012100002020-03-25 12:19PM EDT1,210.0049.0047.1055.400.00-75444.43%
GOOGL200619C012150002020-03-19 1:01PM EDT1,215.0043.4045.7053.600.00-17444.28%
GOOGL200619C012200002020-03-25 2:04PM EDT1,220.0050.9044.1050.000.00-35643.20%
GOOGL200619C012250002020-03-26 11:52AM EDT1,225.0052.6042.5048.300.00-22243.06%
GOOGL200619C012300002020-03-24 12:59PM EDT1,230.0053.5440.8046.500.00-64142.84%
GOOGL200619C012350002020-03-19 3:13PM EDT1,235.0074.0539.5044.900.00-43042.71%
GOOGL200619C012400002020-03-16 3:52PM EDT1,240.0047.6538.0044.00+11.52+31.88%110842.92%
GOOGL200619C012450002020-03-20 10:10AM EDT1,245.0041.0036.6042.500.00-24042.81%
GOOGL200619C012500002020-03-27 3:55PM EDT1,250.0038.2035.4040.20-4.80-11.16%6942942.24%
GOOGL200619C012550002020-03-19 1:01PM EDT1,255.0072.1033.8038.700.00-212442.08%
GOOGL200619C012600002020-03-26 12:14PM EDT1,260.0040.5032.4037.300.00-214241.96%
GOOGL200619C012650002020-03-24 3:00PM EDT1,265.0032.0030.5036.500.00-23442.15%
GOOGL200619C012700002020-03-26 1:30PM EDT1,270.0033.0029.6034.600.00-15141.71%
GOOGL200619C012750002020-03-25 3:18PM EDT1,275.0040.4328.0034.000.00-17141.98%
GOOGL200619C012800002020-03-27 3:10PM EDT1,280.0037.5027.1032.10-1.93-4.89%209941.49%
GOOGL200619C012850002020-03-27 3:58PM EDT1,285.0029.0025.8031.10+6.00+26.09%121341.50%
GOOGL200619C012900002020-03-25 1:27PM EDT1,290.0029.3325.1029.700.00-3728341.25%
GOOGL200619C012950002020-03-26 2:53PM EDT1,295.0031.6023.5029.500.00-19441.70%
GOOGL200619C013000002020-03-27 3:57PM EDT1,300.0025.2523.3027.20-8.54-25.27%4050540.87%
GOOGL200619C013050002020-03-27 1:01PM EDT1,305.0026.9022.0026.20+10.00+59.17%18140.80%
GOOGL200619C013100002020-03-27 10:45AM EDT1,310.0025.0520.8025.30-2.68-9.66%211140.78%
GOOGL200619C013150002020-03-24 1:18PM EDT1,315.0015.5019.9024.100.00-13440.55%
GOOGL200619C013200002020-03-27 1:37PM EDT1,320.0023.6119.0023.50-0.89-3.63%1312740.69%
GOOGL200619C013250002020-03-27 3:57PM EDT1,325.0020.2518.2023.00+5.95+41.61%510340.88%
GOOGL200619C013300002020-03-27 1:01PM EDT1,330.0021.8017.4021.50+1.10+5.31%115240.38%
GOOGL200619C013350002020-03-27 3:59PM EDT1,335.0019.0016.6020.20+3.33+21.25%131739.99%
GOOGL200619C013400002020-03-27 2:27PM EDT1,340.0020.8015.8019.80-0.20-0.95%310440.21%
GOOGL200619C013450002020-03-24 12:57PM EDT1,345.0019.8315.1019.500.00-14140.48%
GOOGL200619C013500002020-03-27 3:25PM EDT1,350.0022.5014.5019.00+4.30+23.63%4821140.61%
GOOGL200619C013550002020-03-26 3:53PM EDT1,355.0021.0013.8017.500.00-15639.98%
GOOGL200619C013600002020-03-27 1:58PM EDT1,360.0017.0013.2015.90-0.14-0.82%232739.22%
GOOGL200619C013650002020-03-25 1:41PM EDT1,365.0015.4612.5016.500.00-21440.15%
GOOGL200619C013700002020-03-26 3:06PM EDT1,370.0014.8011.9016.000.00-14740.22%
GOOGL200619C013750002020-03-27 9:50AM EDT1,375.0014.0011.4014.60-0.54-3.71%57639.54%
GOOGL200619C013800002020-03-26 3:57PM EDT1,380.0013.9010.9014.90-3.10-18.24%629940.23%
GOOGL200619C013850002020-03-06 3:27PM EDT1,385.0017.8010.4013.600.00-1339.58%
GOOGL200619C013900002020-03-10 3:44PM EDT1,390.007.559.8013.200.00-1439.67%
GOOGL200619C013950002020-03-09 12:34PM EDT1,395.0010.509.4012.500.00-1139.48%
GOOGL200619C014000002020-03-27 1:44PM EDT1,400.0011.708.9011.70-0.48-3.94%61,14339.17%
GOOGL200619C014050002020-03-24 10:26AM EDT1,405.002.808.6011.500.00-36639.40%
GOOGL200619C014100002020-03-09 12:14AM EDT1,410.008.558.0011.000.00-11039.33%
GOOGL200619C014150002020-03-16 12:03AM EDT1,415.0016.457.7010.500.00--10239.25%
GOOGL200619C014200002020-03-27 10:06AM EDT1,420.0010.428.509.90+0.42+4.20%629339.04%
GOOGL200619C014250002020-03-20 2:04PM EDT1,425.009.896.909.80+3.39+52.15%110139.33%
GOOGL200619C014300002020-03-27 2:32PM EDT1,430.009.526.509.10+5.52+138.00%11138.99%
GOOGL200619C014350002020-03-05 3:34PM EDT1,435.008.626.209.00+2.44+39.48%2439.26%
GOOGL200619C014400002020-03-27 3:57PM EDT1,440.007.606.407.60+1.95+34.51%2641438.05%
GOOGL200619C014450002020-03-27 2:58PM EDT1,445.008.095.508.20+2.51+44.98%4539.13%
GOOGL200619C014500002020-03-26 3:59PM EDT1,450.007.895.208.00-0.51-6.07%374739.27%
GOOGL200619C014550002020-03-27 2:58PM EDT1,455.007.374.807.50+1.07+16.98%111539.04%
GOOGL200619C014600002020-03-27 3:26PM EDT1,460.007.624.507.40+0.42+5.83%3531439.28%
GOOGL200619C014650002020-03-25 12:55PM EDT1,465.004.484.307.100.00-13339.26%
GOOGL200619C014700002020-03-27 3:24PM EDT1,470.006.804.006.90+4.45+189.36%445339.37%
GOOGL200619C014750002020-03-27 2:36PM EDT1,475.006.253.806.60+1.37+28.07%12813039.33%
GOOGL200619C014800002020-03-27 3:39PM EDT1,480.005.603.606.00+0.10+1.82%336138.86%
GOOGL200619C014850002020-03-04 4:58PM EDT1,485.0033.503.306.100.00--139.34%
GOOGL200619C014900002020-03-25 3:50PM EDT1,490.004.133.205.900.00-46039.40%
GOOGL200619C014950002020-03-26 3:42PM EDT1,495.004.273.005.700.00-219139.45%
GOOGL200619C015000002020-03-27 3:48PM EDT1,500.004.203.704.00-0.57-11.95%161,16837.05%
GOOGL200619C015050002020-03-20 5:52PM EDT1,505.006.242.605.300.00--139.52%
GOOGL200619C015100002020-03-20 3:40PM EDT1,510.003.103.005.10-0.41-11.68%36439.53%
GOOGL200619C015150002020-03-27 9:56AM EDT1,515.003.502.305.00-0.60-14.63%2139.70%
GOOGL200619C015200002020-03-26 2:25PM EDT1,520.003.302.204.800.00-421039.70%
GOOGL200619C015250002020-03-19 2:28PM EDT1,525.006.302.004.700.00-7910439.85%
GOOGL200619C015300002020-03-27 11:38AM EDT1,530.003.501.904.50+1.76+101.15%14739.83%
GOOGL200619C015350002020-03-19 2:28PM EDT1,535.005.501.754.400.00-383639.97%
GOOGL200619C015400002020-03-19 1:10PM EDT1,540.001.151.654.200.00-367239.92%
GOOGL200619C015450002020-03-23 2:46PM EDT1,545.002.371.554.100.00-11440.05%
GOOGL200619C015500002020-03-27 3:04PM EDT1,550.004.001.404.00+1.65+70.21%151240.16%
GOOGL200619C015600002020-03-27 2:44PM EDT1,560.003.001.153.80+0.88+41.51%139740.38%
GOOGL200619C015800002020-03-27 11:36AM EDT1,580.002.300.802.45+0.25+12.20%313538.53%
GOOGL200619C016000002020-03-27 3:06PM EDT1,600.001.901.553.10+0.36+23.38%1174241.22%
GOOGL200619C016200002020-03-27 2:36PM EDT1,620.001.900.302.70+0.20+11.76%424241.37%
GOOGL200619C016400002020-03-26 12:31PM EDT1,640.001.100.152.500.00-146041.92%
GOOGL200619C016600002020-03-24 2:11PM EDT1,660.000.750.002.500.00-125742.97%
GOOGL200619C016800002020-03-25 3:22PM EDT1,680.001.090.001.900.00-3113642.18%
GOOGL200619C017000002020-03-25 3:22PM EDT1,700.001.020.102.000.00-3191143.49%
GOOGL200619C017200002020-03-20 2:34PM EDT1,720.000.780.002.200.00-440945.11%
GOOGL200619C017400002020-03-24 12:43PM EDT1,740.000.620.202.100.00-1134745.76%
GOOGL200619C017600002020-03-23 10:20AM EDT1,760.000.900.001.40-0.05-5.26%125244.08%
GOOGL200619C017800002020-03-06 11:12AM EDT1,780.000.900.002.000.00-232947.30%
GOOGL200619C018000002020-03-06 4:16PM EDT1,800.000.100.002.000.00-446948.22%
GOOGL200619C018200002020-03-23 10:11AM EDT1,820.000.200.001.950.00-316248.94%
GOOGL200619C018400002020-03-19 10:22AM EDT1,840.001.800.001.650.00-39448.67%
GOOGL200619C018600002020-03-03 2:08PM EDT1,860.000.940.001.900.00-37150.52%
GOOGL200619C018800002020-03-23 10:18AM EDT1,880.000.100.001.850.00-351151.18%
GOOGL200619C019000002020-03-25 1:45PM EDT1,900.000.250.000.50-0.12-32.43%166944.24%
GOOGL200619C019200002020-03-13 1:50PM EDT1,920.000.340.050.900.00-64548.13%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619P005200002020-03-27 11:11AM EDT520.001.000.502.50+0.20+25.00%440674.51%
GOOGL200619P005250002020-03-27 9:44AM EDT525.001.100.002.55+1.10+∞%69171.97%
GOOGL200619P005300002020-03-27 9:43AM EDT530.001.360.152.55+1.36+∞%142571.72%
GOOGL200619P005350002020-03-27 9:51AM EDT535.001.300.152.70+1.30+∞%5671.42%
GOOGL200619P005400002020-03-25 12:51PM EDT540.001.800.202.800.00-11947171.12%
GOOGL200619P005450002020-03-25 12:51PM EDT545.001.610.302.85+1.61+∞%-4270.79%
GOOGL200619P005600002020-03-23 2:46PM EDT560.005.110.603.200.00-207470.26%
GOOGL200619P005800002020-03-18 10:52AM EDT580.0013.301.003.600.00-66269.04%
GOOGL200619P006000002020-03-26 1:06PM EDT600.002.801.503.10+0.90+47.37%12,43865.81%
GOOGL200619P006200002020-03-06 2:40PM EDT620.007.902.104.800.00-211267.13%
GOOGL200619P006400002020-03-23 3:12PM EDT640.009.002.805.500.00-5723866.11%
GOOGL200619P006600002020-03-26 3:12PM EDT660.003.503.606.200.00-312364.95%
GOOGL200619P006800002020-03-04 3:14PM EDT680.0018.404.507.200.00-225364.01%
GOOGL200619P007000002020-03-26 2:03PM EDT700.004.805.508.200.00-515262.89%
GOOGL200619P007150002020-03-25 2:41PM EDT715.006.506.309.10+6.50+∞%-162.08%
GOOGL200619P007200002020-03-10 1:51PM EDT720.007.006.809.400.00-69461.99%
GOOGL200619P007300002020-03-27 1:39PM EDT730.007.907.509.80+7.90+∞%4161.30%
GOOGL200619P007400002020-03-27 2:23PM EDT740.008.107.9010.40+0.50+6.58%47660.49%
GOOGL200619P007500002020-03-27 4:42AM EDT750.0010.008.009.500.00---58.23%
GOOGL200619P007600002020-03-20 10:38AM EDT760.0017.009.1011.300.00-15858.84%
GOOGL200619P007700002020-03-25 3:28PM EDT770.0011.109.9013.00+11.10+∞%-058.96%
GOOGL200619P007800002020-03-26 2:03PM EDT780.009.0011.2013.400.00-312758.44%
GOOGL200619P007900002020-03-27 11:06AM EDT790.0012.7011.9014.80+12.70+∞%3158.10%
GOOGL200619P008000002020-03-25 12:29PM EDT800.0012.1012.9015.000.00-255157.16%
GOOGL200619P008200002020-03-26 2:02PM EDT820.0012.1015.1017.900.00-518356.64%
GOOGL200619P008400002020-03-20 3:12PM EDT840.0015.0017.4020.400.00-222755.66%
GOOGL200619P008500002020-03-25 3:03PM EDT850.0019.1018.0021.70+19.10+∞%4354.85%
GOOGL200619P008600002020-03-24 9:55AM EDT860.0016.0019.7023.200.00-324854.57%
GOOGL200619P008700002020-03-27 11:06AM EDT870.0018.7021.2024.70+18.70+∞%3254.14%
GOOGL200619P008800002020-03-23 2:41PM EDT880.0025.1022.7026.400.00-1026353.71%
GOOGL200619P008900002020-03-26 12:28PM EDT890.0025.7024.3028.30+25.70+∞%1153.34%
GOOGL200619P009000002020-03-27 3:42PM EDT900.0025.0025.1030.20+3.00+13.64%650452.59%
GOOGL200619P009200002020-03-27 10:26AM EDT920.0031.7028.9034.10+7.90+33.19%219751.78%
GOOGL200619P009400002020-03-27 1:00PM EDT940.0036.0534.0038.60+11.55+47.14%4129951.32%
GOOGL200619P009500002020-03-24 1:34PM EDT950.0033.3036.2041.100.00-15950.94%
GOOGL200619P009600002020-03-26 12:33PM EDT960.0042.8038.6043.60+10.00+30.49%153950.56%
GOOGL200619P009800002020-03-27 3:56PM EDT980.0048.0043.8049.00+10.67+28.58%2347251.33%
GOOGL200619P009950002020-03-25 12:49PM EDT995.0048.0047.0053.70+48.00+∞%-650.94%
GOOGL200619P010000002020-03-27 3:54PM EDT1,000.0052.7048.4055.30+17.80+51.00%432,57750.80%
GOOGL200619P010200002020-03-26 3:07PM EDT1,020.0045.5056.0062.000.00-4044050.18%
GOOGL200619P010400002020-03-27 9:30AM EDT1,040.0056.9563.0069.20+3.94+7.43%1335049.54%
GOOGL200619P010600002020-03-26 3:18PM EDT1,060.0071.3070.5076.70+12.50+21.26%138048.77%
GOOGL200619P010700002020-03-25 10:45AM EDT1,070.0062.8072.7080.700.00-135548.40%
GOOGL200619P010800002020-03-26 3:58PM EDT1,080.0069.9078.6085.30+8.90+14.59%1130448.26%
GOOGL200619P011000002020-03-27 11:16AM EDT1,100.0091.5087.3094.30+18.00+24.49%5586847.65%
GOOGL200619P011200002020-03-27 2:41PM EDT1,120.0090.7094.70103.90+16.87+22.85%1848947.03%
GOOGL200619P011300002020-03-27 3:24PM EDT1,130.0087.60101.40109.00-1.40-1.57%1323246.76%
GOOGL200619P011350002020-03-27 12:37PM EDT1,135.00104.00104.10111.60+18.20+21.21%106546.62%
GOOGL200619P011400002020-03-27 10:56AM EDT1,140.00109.27106.60114.20+27.24+33.21%1512346.46%
GOOGL200619P011450002020-03-26 2:22PM EDT1,145.0097.40109.20116.900.00-114546.33%
GOOGL200619P011500002020-03-27 10:23AM EDT1,150.00113.40111.80119.60+13.70+13.74%4359046.18%
GOOGL200619P011550002020-03-27 9:44AM EDT1,155.00115.40112.50122.00-15.00-11.50%95345.87%
GOOGL200619P011600002020-03-25 1:43PM EDT1,160.00112.72115.00124.50+13.42+13.51%1221645.58%
GOOGL200619P011650002020-03-19 3:29PM EDT1,165.00134.70118.00127.000.00-167345.28%
GOOGL200619P011700002020-03-25 1:43PM EDT1,170.00104.20122.70130.800.00-914045.59%
GOOGL200619P011750002020-03-19 3:20PM EDT1,175.00190.90123.00130.600.00-1553143.94%
GOOGL200619P011800002020-03-25 1:43PM EDT1,180.00109.40128.50136.500.00-816745.23%
GOOGL200619P011850002020-03-09 11:16AM EDT1,185.0093.95131.50139.500.00-2010145.09%
GOOGL200619P011900002020-03-25 1:43PM EDT1,190.00114.60134.50142.500.00-1323544.94%
GOOGL200619P011950002020-03-17 12:09PM EDT1,195.00139.80135.00145.000.00-4810144.52%
GOOGL200619P012000002020-03-27 3:19PM EDT1,200.00125.30138.00148.00-1.25-0.99%293144.32%
GOOGL200619P012050002020-03-19 10:35AM EDT1,205.00143.86141.50151.500.00-19144.36%
GOOGL200619P012100002020-03-20 3:25PM EDT1,210.00171.40144.50154.500.00-233944.13%
GOOGL200619P012150002020-03-20 3:25PM EDT1,215.00176.00148.00158.000.00-18344.13%
GOOGL200619P012200002020-03-25 1:44PM EDT1,220.00131.10151.00161.000.00-216043.85%
GOOGL200619P012250002020-03-09 10:06AM EDT1,225.00215.24154.50164.500.00-125143.82%
GOOGL200619P012300002020-03-24 9:30AM EDT1,230.00157.70158.00168.000.00-623543.76%
GOOGL200619P012350002020-03-06 3:57PM EDT1,235.00161.30161.00171.000.00-56343.43%
GOOGL200619P012400002020-03-16 3:37PM EDT1,240.00170.00165.50175.00+25.00+17.24%128343.60%
GOOGL200619P012450002020-03-11 10:31AM EDT1,245.00168.50168.00178.000.00-514243.22%
GOOGL200619P012500002020-03-26 12:54PM EDT1,250.00165.00172.50182.00+14.03+9.29%164943.36%
GOOGL200619P012550002020-03-16 3:36PM EDT1,255.00219.78175.50185.500.00-12243.21%
GOOGL200619P012600002020-03-23 10:47AM EDT1,260.00175.17179.00189.000.00-319643.05%
GOOGL200619P012650002020-03-16 11:32AM EDT1,265.00243.60182.50192.500.00-34642.86%
GOOGL200619P012700002020-03-23 12:30PM EDT1,270.00182.39186.00196.000.00-113242.65%
GOOGL200619P012750002020-03-27 9:37AM EDT1,275.00181.50191.50199.50-49.04-21.27%16042.42%
GOOGL200619P012800002020-03-26 11:06AM EDT1,280.00185.00193.50203.500.00-214142.46%
GOOGL200619P012850002020-03-06 10:39AM EDT1,285.00278.10197.50207.500.00-158742.48%
GOOGL200619P012900002020-03-24 10:14AM EDT1,290.00190.02201.50211.500.00-68442.48%
GOOGL200619P012950002020-03-05 1:28PM EDT1,295.00297.67205.50215.500.00-113842.47%
GOOGL200619P013000002020-03-27 12:34PM EDT1,300.00210.00210.50219.00+16.71+8.65%271,00042.14%
GOOGL200619P013050002020-03-12 12:11PM EDT1,305.00248.00213.00223.000.00-45242.10%
GOOGL200619P013100002020-03-10 3:57PM EDT1,310.00212.12217.00227.000.00-217742.03%
GOOGL200619P013150002020-03-23 1:30PM EDT1,315.00278.20221.00231.000.00-15141.95%
GOOGL200619P013200002020-03-05 3:10PM EDT1,320.00220.54225.50235.500.00-1318842.17%
GOOGL200619P013250002020-03-09 10:06AM EDT1,325.00163.40229.50242.000.00-27343.65%
GOOGL200619P013300002020-03-05 3:43PM EDT1,330.00247.80234.00243.500.00-314441.92%
GOOGL200619P013350002020-03-18 2:05PM EDT1,335.00318.50237.50247.500.00-178641.77%
GOOGL200619P013400002020-03-25 1:44PM EDT1,340.00204.50242.00252.000.00-119541.94%
GOOGL200619P013450002020-03-05 1:51PM EDT1,345.00304.70246.00256.000.00-14641.75%
GOOGL200619P013500002020-03-27 12:57PM EDT1,350.00244.50250.50260.00+9.50+4.04%4533741.54%
GOOGL200619P013550002020-03-16 3:35PM EDT1,355.00325.00255.00264.500.00-23841.66%
GOOGL200619P013600002020-03-27 2:13PM EDT1,360.00252.50258.00268.00+7.91+3.23%1416841.05%
GOOGL200619P013700002020-03-09 12:16PM EDT1,370.00170.89267.50277.500.00--241.61%
GOOGL200619P013750002020-03-16 12:05AM EDT1,375.00298.98272.00282.000.00-11141.68%
GOOGL200619P013800002020-03-13 9:30AM EDT1,380.00351.13276.50286.500.00-119641.75%
GOOGL200619P013950002020-03-09 12:01AM EDT1,395.00300.00289.50299.500.00--241.46%
GOOGL200619P014000002020-03-25 1:40PM EDT1,400.00271.00294.00304.000.00-246041.47%
GOOGL200619P014100002020-03-20 5:54PM EDT1,410.00297.00303.00313.000.00--141.45%
GOOGL200619P014150002020-03-20 5:54PM EDT1,415.00321.75307.50317.500.00-3341.42%
GOOGL200619P014200002020-03-24 11:55AM EDT1,420.00307.10312.50322.500.00-113741.83%
GOOGL200619P014300002020-03-20 5:54PM EDT1,430.00330.40321.50331.500.00--141.71%
GOOGL200619P014350002020-03-20 5:54PM EDT1,435.00334.80326.00336.000.00--241.63%
GOOGL200619P014400002020-03-04 3:39PM EDT1,440.00326.00330.50340.500.00-110741.52%
GOOGL200619P014500002020-03-24 9:46AM EDT1,450.00348.26340.00350.000.00-1741.79%
GOOGL200619P014600002020-03-26 1:04PM EDT1,460.00352.00349.50359.50+28.72+8.88%1032942.02%
GOOGL200619P014700002020-03-24 9:46AM EDT1,470.00367.76359.00369.000.00-1542.22%
GOOGL200619P014750002020-03-09 12:01AM EDT1,475.00249.02364.00374.000.00---42.59%
GOOGL200619P014800002020-03-12 10:37AM EDT1,480.00339.01371.50378.500.00-325642.39%
GOOGL200619P014900002020-03-26 1:04PM EDT1,490.00351.48378.00388.000.00-6742.52%
GOOGL200619P015000002020-03-18 2:45PM EDT1,500.00442.75387.50397.500.00-3016442.61%
GOOGL200619P015150002020-03-11 2:38PM EDT1,515.00319.14402.50412.500.00-1-43.65%
GOOGL200619P015200002020-03-20 3:25PM EDT1,520.00434.00407.00417.000.00-311043.34%
GOOGL200619P015400002020-03-12 9:30AM EDT1,540.00432.20426.00435.500.00-14242.55%
GOOGL200619P015500002020-03-20 5:54PM EDT1,550.00450.00439.50446.500.00--2044.66%
GOOGL200619P015600002020-03-18 2:16PM EDT1,560.00521.50428.00437.300.00-180.00%
GOOGL200619P015800002020-02-24 10:30AM EDT1,580.00167.20461.00471.000.00-1534.92%
GOOGL200619P016000002020-02-28 4:31PM EDT1,600.00309.90474.00496.500.00-21147.83%
GOOGL200619P016200002020-03-27 4:42AM EDT1,620.00157.81505.00515.000.00-5046.67%
GOOGL200619P016400002020-03-03 11:08AM EDT1,640.00245.90525.80534.500.00-1146.95%
GOOGL200619P016800002020-03-27 4:42AM EDT1,680.00199.10566.50575.000.00-0050.11%
GOOGL200619P017000002020-01-23 12:41PM EDT1,700.00223.30220.60228.300.00-1000.00%
GOOGL200619P017400002020-03-27 5:42AM EDT1,740.00314.70628.00637.100.00--056.90%
GOOGL200619P017600002020-03-27 5:42AM EDT1,760.00411.80648.00657.600.00-1258.76%
GOOGL200619P017800002020-03-10 9:56AM EDT1,780.00536.10665.60675.000.00--155.46%
GOOGL200619P018000002020-03-27 5:42AM EDT1,800.00400.40686.50696.500.00-1159.16%
GOOGL200619P018600002019-06-10 12:05AM EDT1,860.00778.30741.80750.300.00-0043.63%
GOOGL200619P018800002020-03-02 1:11AM EDT1,880.00717.40765.40775.000.00-1060.41%
GOOGL200619P019000002020-02-28 10:41AM EDT1,900.00603.90783.00792.800.00-1156.16%
GOOGL200619P019200002020-03-03 11:12PM EDT1,920.00586.20805.40815.000.00---62.29%
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