UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,504.63-12.02 (-0.79%)
At close: 4:00PM EDT

1,504.63 0.00 (0.00%)
After hours: 7:12PM EDT

In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200821C006800002020-07-31 3:54PM EDT680.00803.30819.00828.500.00-10293.34%
GOOGL200821C007100002020-07-31 9:40AM EDT710.00750.50789.00798.500.00-11278.87%
GOOGL200821C007600002020-07-21 1:41PM EDT760.00809.20739.00748.500.00--0256.06%
GOOGL200821C008000002020-06-22 12:02PM EDT800.00642.00760.50770.000.00--1469.34%
GOOGL200821C009100002020-08-06 3:15PM EDT910.00594.39589.00599.000.00-10199.61%
GOOGL200821C009200002020-07-31 3:54PM EDT920.00563.50579.00589.000.00-10195.84%
GOOGL200821C009450002020-07-31 3:54PM EDT945.00538.50554.00564.000.00-10186.57%
GOOGL200821C009600002020-07-09 8:13PM EDT960.00433.75508.60518.300.00--10.00%
GOOGL200821C010000002020-07-07 9:34AM EDT1,000.00501.48481.40486.200.00-150.00%
GOOGL200821C010100002020-06-29 9:44AM EDT1,010.00354.00510.70515.700.00-11226.50%
GOOGL200821C010200002020-06-19 1:29PM EDT1,020.00414.54491.50501.500.00-11197.88%
GOOGL200821C010400002020-07-09 8:12PM EDT1,040.00403.23507.70514.400.00-11286.27%
GOOGL200821C010800002020-06-30 12:59PM EDT1,080.00325.10453.50463.000.00-34236.35%
GOOGL200821C011000002020-08-06 9:59AM EDT1,100.00379.00399.00409.000.00-19133.33%
GOOGL200821C011300002020-06-29 9:52AM EDT1,130.00246.20389.50393.100.00-22170.26%
GOOGL200821C011400002020-06-29 11:49AM EDT1,140.00261.40373.50377.800.00-21148.61%
GOOGL200821C011500002020-08-07 10:50AM EDT1,150.00360.00349.00359.000.00-13117.40%
GOOGL200821C011700002020-06-29 11:28AM EDT1,170.00232.20344.60348.100.00-10139.94%
GOOGL200821C011800002020-07-13 11:25AM EDT1,180.00394.20321.50331.500.00-2592.26%
GOOGL200821C012000002020-08-05 1:50PM EDT1,200.00333.90299.50309.000.00-17101.90%
GOOGL200821C012100002020-06-24 2:02PM EDT1,210.00240.50296.00304.800.00--2105.05%
GOOGL200821C012200002020-07-13 11:25AM EDT1,220.00356.12281.50291.000.00-2479.42%
GOOGL200821C012300002020-07-01 2:09PM EDT1,230.00225.70254.50264.500.00--10.00%
GOOGL200821C012400002020-08-06 10:25AM EDT1,240.00247.47259.50269.000.00-1989.76%
GOOGL200821C012500002020-07-31 1:23PM EDT1,250.00215.63249.50259.000.00-1086.76%
GOOGL200821C012550002020-07-09 11:48AM EDT1,255.00259.00238.50248.500.00-230.00%
GOOGL200821C012600002020-07-14 11:33AM EDT1,260.00252.80252.00262.000.00-514109.34%
GOOGL200821C012650002020-07-15 12:03PM EDT1,265.00249.60234.50244.000.00-1082.26%
GOOGL200821C012700002020-07-16 3:52PM EDT1,270.00250.00229.50239.000.00-4080.77%
GOOGL200821C012750002020-07-21 10:26AM EDT1,275.00292.10224.50234.000.00-1079.28%
GOOGL200821C012800002020-07-15 12:02PM EDT1,280.00234.50219.50229.000.00-3077.79%
GOOGL200821C012850002020-07-29 9:39AM EDT1,285.00228.70214.50224.000.00-2776.30%
GOOGL200821C012900002020-08-13 3:11PM EDT1,290.00224.53209.50219.500.00-4076.72%
GOOGL200821C012950002020-07-15 11:07AM EDT1,295.00228.40214.60218.100.00-3081.46%
GOOGL200821C013000002020-08-13 3:11PM EDT1,300.00214.53199.50209.000.00-54,12071.84%
GOOGL200821C013050002020-08-06 10:25AM EDT1,305.00182.46194.50204.000.00-1370.36%
GOOGL200821C013100002020-08-10 3:42PM EDT1,310.00182.43189.50199.000.00-1068.87%
GOOGL200821C013150002020-07-15 11:42AM EDT1,315.00211.80194.90198.200.00-101275.68%
GOOGL200821C013200002020-07-17 11:15AM EDT1,320.00197.05179.50189.000.00-2065.91%
GOOGL200821C013250002020-07-31 3:29PM EDT1,325.00152.60174.50184.000.00-1064.42%
GOOGL200821C013300002020-08-12 9:47AM EDT1,330.00168.68169.50179.000.00-42562.94%
GOOGL200821C013350002020-07-15 11:18AM EDT1,335.00192.10174.60179.100.00-2270.10%
GOOGL200821C013400002020-08-11 2:07PM EDT1,340.00164.18159.50169.000.00-3059.97%
GOOGL200821C013450002020-08-12 11:04AM EDT1,345.00160.70154.50164.000.00-1658.49%
GOOGL200821C013500002020-08-11 2:07PM EDT1,350.00154.23149.50159.000.00-36557.00%
GOOGL200821C013550002020-08-10 10:43AM EDT1,355.00133.50144.50154.000.00-1055.52%
GOOGL200821C013600002020-08-05 3:43PM EDT1,360.00143.47139.50149.000.00-14254.03%
GOOGL200821C013650002020-08-06 2:10PM EDT1,365.00141.24134.50144.500.00-21154.05%
GOOGL200821C013700002020-08-06 1:51PM EDT1,370.00131.35129.00137.800.00-1047.12%
GOOGL200821C013750002020-08-13 10:28AM EDT1,375.00153.49125.00135.000.00-33052.39%
GOOGL200821C013800002020-08-10 10:43AM EDT1,380.00109.80119.00127.500.00-1043.23%
GOOGL200821C013850002020-08-14 12:22PM EDT1,385.00127.42114.50123.30+10.19+8.69%1044.46%
GOOGL200821C013900002020-08-14 11:32AM EDT1,390.00123.22111.80120.50+15.86+14.77%1048.98%
GOOGL200821C013950002020-08-11 12:37PM EDT1,395.00122.60104.50113.00+8.59+7.53%1040.61%
GOOGL200821C014000002020-08-14 11:32AM EDT1,400.00104.12100.90108.40-13.98-11.84%13040.34%
GOOGL200821C014050002020-08-10 3:57PM EDT1,405.0095.7195.50104.500.00-11541.76%
GOOGL200821C014100002020-08-13 10:28AM EDT1,410.00119.4190.5099.800.00-3040.93%
GOOGL200821C014150002020-08-11 3:14PM EDT1,415.0084.3087.2095.300.00-2040.50%
GOOGL200821C014200002020-08-14 3:13PM EDT1,420.0091.3081.0090.00-23.80-20.68%818738.21%
GOOGL200821C014250002020-08-14 3:29PM EDT1,425.0084.5675.6084.20-23.14-21.49%5034.78%
GOOGL200821C014300002020-08-14 3:29PM EDT1,430.0079.9471.5080.50+17.94+28.94%14336.02%
GOOGL200821C014350002020-08-13 1:06PM EDT1,435.0090.1067.0074.800.00-6032.90%
GOOGL200821C014400002020-08-13 3:52PM EDT1,440.0082.5064.8072.000.00-138635.52%
GOOGL200821C014450002020-08-14 11:26AM EDT1,445.0069.4557.9066.10-10.24-12.85%43532.10%
GOOGL200821C014500002020-08-14 3:40PM EDT1,450.0057.6854.0060.90-16.19-21.92%1018929.99%
GOOGL200821C014550002020-08-14 3:43PM EDT1,455.0053.5052.0056.50-20.90-28.09%84329.27%
GOOGL200821C014600002020-08-14 3:01PM EDT1,460.0052.8045.7052.20-21.70-29.13%88928.61%
GOOGL200821C014650002020-08-13 10:36AM EDT1,465.0056.6541.0048.700.00-6029.04%
GOOGL200821C014700002020-08-14 11:34AM EDT1,470.0040.9740.2045.30-31.43-43.41%416929.37%
GOOGL200821C014750002020-08-14 3:51PM EDT1,475.0037.2233.2039.90-14.78-28.42%23026.71%
GOOGL200821C014800002020-08-14 3:59PM EDT1,480.0033.3633.2036.90-13.77-29.22%14027.25%
GOOGL200821C014850002020-08-14 3:49PM EDT1,485.0029.6529.0032.40-17.25-36.78%711325.61%
GOOGL200821C014900002020-08-14 3:14PM EDT1,490.0028.7023.8030.30-14.30-33.26%30026.86%
GOOGL200821C014950002020-08-14 3:39PM EDT1,495.0024.3023.6026.10-10.70-30.57%6025.26%
GOOGL200821C015000002020-08-14 3:57PM EDT1,500.0020.6020.6022.20-12.40-37.58%4261,47623.85%
GOOGL200821C015050002020-08-14 3:59PM EDT1,505.0018.8017.5020.10-13.49-41.78%999724.40%
GOOGL200821C015100002020-08-14 3:54PM EDT1,510.0017.7015.7018.20-11.35-39.07%18628524.95%
GOOGL200821C015150002020-08-14 3:54PM EDT1,515.0015.1011.9015.90-9.50-38.62%14718024.78%
GOOGL200821C015200002020-08-14 3:59PM EDT1,520.0011.9410.1013.20-10.06-45.73%20247323.88%
GOOGL200821C015250002020-08-14 3:57PM EDT1,525.0010.509.2012.30-9.23-46.78%11427525.01%
GOOGL200821C015300002020-08-14 3:56PM EDT1,530.009.208.4010.60-10.46-53.20%14638824.91%
GOOGL200821C015350002020-08-14 3:57PM EDT1,535.007.677.308.00-8.33-52.06%6122623.28%
GOOGL200821C015400002020-08-14 3:58PM EDT1,540.006.306.207.00-9.40-59.87%11923123.63%
GOOGL200821C015450002020-08-14 3:57PM EDT1,545.005.403.906.20-7.00-56.45%7310124.12%
GOOGL200821C015500002020-08-14 3:58PM EDT1,550.004.504.004.90-6.10-57.55%5992,00223.55%
GOOGL200821C015600002020-08-14 3:57PM EDT1,560.003.473.104.60-4.93-58.69%51957126.07%
GOOGL200821C015700002020-08-14 3:59PM EDT1,570.002.502.154.80-3.70-59.68%35377129.43%
GOOGL200821C015800002020-08-14 3:58PM EDT1,580.001.731.402.00-3.00-63.42%15043125.29%
GOOGL200821C015900002020-08-14 3:58PM EDT1,590.001.451.202.05-2.15-59.72%19732127.88%
GOOGL200821C016000002020-08-14 3:57PM EDT1,600.001.081.051.15-1.62-60.00%1,111026.70%
GOOGL200821C016100002020-08-14 3:53PM EDT1,610.000.940.151.15-1.36-59.13%46028.83%
GOOGL200821C016200002020-08-14 3:58PM EDT1,620.000.700.550.70-1.15-62.16%1321,81528.28%
GOOGL200821C016300002020-08-14 3:50PM EDT1,630.000.600.351.15-0.80-57.14%67032.98%
GOOGL200821C016400002020-08-14 3:53PM EDT1,640.000.500.450.85-0.65-56.52%3232633.17%
GOOGL200821C016500002020-08-14 3:21PM EDT1,650.000.540.000.50-0.22-28.95%12650632.24%
GOOGL200821C016600002020-08-14 12:18PM EDT1,660.000.550.051.10-0.20-26.67%219038.64%
GOOGL200821C016700002020-08-14 12:35PM EDT1,670.000.390.002.95-0.26-40.00%45249.19%
GOOGL200821C016800002020-08-14 10:19AM EDT1,680.000.650.050.70+0.11+20.37%111539.43%
GOOGL200821C016900002020-08-13 11:47AM EDT1,690.000.520.050.550.00-85439.73%
GOOGL200821C017000002020-08-14 3:49PM EDT1,700.000.200.150.40-0.39-66.10%75039.62%
GOOGL200821C017100002020-08-13 10:38AM EDT1,710.001.000.050.650.00-78144.18%
GOOGL200821C017200002020-08-03 2:03PM EDT1,720.000.220.004.900.00-1012657.46%
GOOGL200821C017300002020-08-13 11:20AM EDT1,730.000.300.250.35-0.15-33.33%2043.70%
GOOGL200821C017400002020-07-31 12:46PM EDT1,740.000.950.004.100.00-51459.33%
GOOGL200821C017500002020-08-14 11:35AM EDT1,750.000.350.000.40-0.02-5.41%135047.58%
GOOGL200821C017600002020-08-06 3:43PM EDT1,760.000.470.004.800.00-4064.91%
GOOGL200821C017700002020-08-07 10:54AM EDT1,770.000.500.004.700.00-1066.52%
GOOGL200821C017800002020-08-10 9:50AM EDT1,780.000.050.000.200.00-21948.00%
GOOGL200821C017900002020-07-31 11:44AM EDT1,790.000.900.001.500.00-12158.37%
GOOGL200821C018000002020-08-13 12:34PM EDT1,800.000.100.100.200.00-112850.78%
GOOGL200821C018100002020-07-31 9:54AM EDT1,810.000.970.004.700.00-2073.76%
GOOGL200821C018200002020-08-12 9:48AM EDT1,820.000.050.000.200.00-11053.56%
GOOGL200821C018300002020-07-31 10:36AM EDT1,830.000.570.004.700.00-21077.27%
GOOGL200821C018400002020-08-06 3:24PM EDT1,840.000.400.004.700.00-101179.00%
GOOGL200821C018500002020-08-06 2:14PM EDT1,850.000.250.000.150.00-18052.15%
GOOGL200821C018600002020-07-29 11:27AM EDT1,860.001.390.004.700.00-1882.41%
GOOGL200821C018700002020-07-24 2:16PM EDT1,870.002.100.002.550.00-1476.20%
GOOGL200821C018800002020-07-30 2:26PM EDT1,880.001.410.002.550.00-1677.73%
GOOGL200821C018900002020-08-11 12:14PM EDT1,890.000.100.002.550.00-5579.28%
GOOGL200821C019000002020-08-10 9:46AM EDT1,900.000.050.000.05-0.35-87.50%105653.13%
GOOGL200821C019100002020-07-16 10:26AM EDT1,910.005.700.000.050.00--054.10%
GOOGL200821C019200002020-08-10 9:46AM EDT1,920.000.400.000.050.00-1755.08%
GOOGL200821C019300002020-08-03 2:41PM EDT1,930.000.450.000.050.00-1556.25%
GOOGL200821C019400002020-07-13 10:03AM EDT1,940.005.300.000.700.00-1273.46%
GOOGL200821C019500002020-07-30 9:35AM EDT1,950.000.900.002.550.00--288.26%
GOOGL200821C019600002020-07-31 10:43AM EDT1,960.000.450.002.550.00-202389.72%
GOOGL200821C019700002020-08-04 1:45PM EDT1,970.000.200.000.050.00-113360.55%
GOOGL200821C019800002020-08-03 3:41PM EDT1,980.000.200.002.550.00-11092.60%
GOOGL200821C019900002020-07-30 2:11PM EDT1,990.000.860.002.550.00-6894.02%
GOOGL200821C020000002020-08-07 3:32PM EDT2,000.000.180.000.050.00-13063.67%
GOOGL200821C021000002020-08-07 2:59PM EDT2,100.000.150.000.050.00-59173.44%
GOOGL200821C023000002020-08-04 10:19AM EDT2,300.000.050.000.050.00-67491.41%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200821P006800002020-06-23 12:13PM EDT680.000.450.000.750.00-100104216.41%
GOOGL200821P007000002020-07-30 9:45AM EDT700.000.150.002.550.00-569241.21%
GOOGL200821P007100002020-07-10 1:17PM EDT710.000.050.000.600.00-1021200.68%
GOOGL200821P007200002020-07-09 8:14PM EDT720.001.400.000.550.00--4195.51%
GOOGL200821P007400002020-07-09 8:14PM EDT740.001.550.000.500.00--1186.91%
GOOGL200821P007500002020-07-02 9:41AM EDT750.000.250.005.000.00-11243.14%
GOOGL200821P007600002020-07-09 8:14PM EDT760.000.950.000.500.00--1180.27%
GOOGL200821P007750002020-07-06 12:01PM EDT775.000.100.000.550.00--10177.15%
GOOGL200821P008000002020-07-01 11:41AM EDT800.000.400.005.000.00--4222.73%
GOOGL200821P008400002020-07-22 3:02PM EDT840.000.050.002.550.00--1188.09%
GOOGL200821P008500002020-07-16 2:02PM EDT850.000.100.000.550.00-1013154.10%
GOOGL200821P008550002020-07-24 12:52PM EDT855.000.050.002.550.00-35182.91%
GOOGL200821P008800002020-07-27 10:16AM EDT880.000.020.005.000.00-4024192.46%
GOOGL200821P009000002020-07-15 9:47AM EDT900.000.460.000.400.00-226135.35%
GOOGL200821P009200002020-07-09 8:14PM EDT920.002.950.000.550.00-11134.28%
GOOGL200821P009250002020-06-23 3:50PM EDT925.001.500.001.700.00-11151.42%
GOOGL200821P009450002020-08-06 1:34PM EDT945.000.050.003.700.00-11161.96%
GOOGL200821P009500002020-07-15 12:38PM EDT950.000.650.003.700.00-12160.33%
GOOGL200821P009700002020-07-02 3:55PM EDT970.001.150.005.000.00-11161.29%
GOOGL200821P009750002020-06-30 12:38PM EDT975.002.460.005.000.00--50159.64%
GOOGL200821P009800002020-07-31 9:44AM EDT980.000.470.003.700.00-12150.71%
GOOGL200821P009900002020-06-18 2:07PM EDT990.003.700.001.550.00--1130.66%
GOOGL200821P009950002020-07-09 8:14PM EDT995.003.600.000.700.00-11117.48%
GOOGL200821P010000002020-08-04 10:11AM EDT1,000.000.050.000.150.00-1036699.80%
GOOGL200821P010100002020-07-09 10:59AM EDT1,010.001.300.005.000.00-1010148.25%
GOOGL200821P010200002020-07-29 3:40PM EDT1,020.000.300.003.700.00-133138.26%
GOOGL200821P010300002020-06-29 2:47PM EDT1,030.005.200.003.100.00-10131.64%
GOOGL200821P010400002020-07-09 8:14PM EDT1,040.004.700.000.850.00-116108.40%
GOOGL200821P010500002020-07-29 10:15AM EDT1,050.000.350.005.000.00-113135.64%
GOOGL200821P010600002020-07-10 10:11AM EDT1,060.002.550.005.000.00-421132.54%
GOOGL200821P010800002020-07-30 1:56PM EDT1,080.000.300.003.700.00-1111120.35%
GOOGL200821P010900002020-07-23 11:54AM EDT1,090.000.550.005.000.00-34123.41%
GOOGL200821P011000002020-08-07 3:43PM EDT1,100.000.100.000.20-0.08-44.44%125680.08%
GOOGL200821P011100002020-07-20 11:11AM EDT1,110.001.020.004.600.00-16115.77%
GOOGL200821P011200002020-07-14 1:44PM EDT1,120.003.000.000.400.00-34881.35%
GOOGL200821P011300002020-07-31 11:52AM EDT1,130.000.150.004.600.00-55109.92%
GOOGL200821P011400002020-07-30 10:56AM EDT1,140.000.500.004.600.00-395107.03%
GOOGL200821P011500002020-08-07 3:43PM EDT1,150.000.230.000.050.00-6922061.72%
GOOGL200821P011600002020-08-14 2:48PM EDT1,160.000.050.000.05-0.45-90.00%110759.77%
GOOGL200821P011700002020-07-30 11:44AM EDT1,170.000.050.005.000.00-11199.91%
GOOGL200821P011800002020-08-05 9:37AM EDT1,180.000.300.005.000.00-109297.06%
GOOGL200821P011900002020-07-28 10:23AM EDT1,190.001.380.004.700.00-12793.16%
GOOGL200821P012000002020-08-12 3:10PM EDT1,200.000.200.000.350.00-3062.99%
GOOGL200821P012100002020-08-05 9:37AM EDT1,210.000.470.004.700.00-101587.57%
GOOGL200821P012200002020-08-10 10:17AM EDT1,220.000.260.004.700.00-315584.79%
GOOGL200821P012300002020-08-05 9:40AM EDT1,230.000.480.004.700.00-1982.02%
GOOGL200821P012400002020-08-10 11:01AM EDT1,240.000.450.004.700.00-115479.26%
GOOGL200821P012500002020-08-12 2:48PM EDT1,250.000.200.000.200.00-116053.42%
GOOGL200821P012550002020-08-06 11:04AM EDT1,255.000.380.000.200.00-26452.39%
GOOGL200821P012600002020-08-14 2:41PM EDT1,260.000.100.000.15-0.10-50.00%26949.76%
GOOGL200821P012650002020-08-14 2:50PM EDT1,265.000.160.050.25+0.01+6.67%24851.71%
GOOGL200821P012700002020-08-06 9:30AM EDT1,270.001.170.004.700.00-1071.06%
GOOGL200821P012750002020-08-04 12:00PM EDT1,275.000.950.004.700.00-23069.69%
GOOGL200821P012800002020-08-11 3:50PM EDT1,280.000.460.002.600.00-228161.41%
GOOGL200821P012850002020-07-31 9:58AM EDT1,285.001.950.002.600.00-22060.16%
GOOGL200821P012900002020-08-14 3:57PM EDT1,290.000.230.000.75-0.12-34.29%3053.93%
GOOGL200821P012950002020-08-12 12:43PM EDT1,295.000.580.002.700.00-36658.03%
GOOGL200821P013000002020-08-14 2:44PM EDT1,300.000.250.150.75+0.05+25.00%684351.61%
GOOGL200821P013050002020-08-14 2:07PM EDT1,305.000.320.002.75+0.04+14.29%115855.70%
GOOGL200821P013100002020-08-05 12:36PM EDT1,310.001.190.002.700.00-217154.27%
GOOGL200821P013150002020-08-07 3:27PM EDT1,315.001.230.002.750.00-56553.20%
GOOGL200821P013200002020-08-10 10:46AM EDT1,320.000.400.002.750.00-140951.94%
GOOGL200821P013250002020-08-13 11:54AM EDT1,325.000.400.002.800.00-514950.85%
GOOGL200821P013300002020-08-14 1:07PM EDT1,330.000.180.002.85-0.16-47.06%1532057.09%
GOOGL200821P013350002020-08-14 11:01AM EDT1,335.000.450.002.90-1.25-73.53%15655.91%
GOOGL200821P013400002020-08-14 3:19PM EDT1,340.000.340.001.70-0.21-38.18%420248.84%
GOOGL200821P013450002020-08-14 1:48PM EDT1,345.000.370.151.55-0.12-24.49%313446.72%
GOOGL200821P013500002020-08-14 3:57PM EDT1,350.000.470.300.65-0.19-28.79%1745339.10%
GOOGL200821P013550002020-08-14 3:52PM EDT1,355.000.370.300.70-0.26-41.27%2010138.40%
GOOGL200821P013600002020-08-14 3:48PM EDT1,360.000.500.251.05-0.36-41.86%2563439.92%
GOOGL200821P013650002020-08-14 3:52PM EDT1,365.000.570.001.85-0.13-18.57%139543.13%
GOOGL200821P013700002020-08-14 2:55PM EDT1,370.000.550.000.80-0.30-35.29%537735.76%
GOOGL200821P013750002020-08-14 11:13AM EDT1,375.001.000.001.40-0.05-4.76%1519438.31%
GOOGL200821P013800002020-08-14 2:59PM EDT1,380.000.750.050.95-0.48-39.02%4385534.45%
GOOGL200821P013850002020-08-14 3:13PM EDT1,385.000.840.001.05-0.51-37.78%1015033.86%
GOOGL200821P013900002020-08-14 2:59PM EDT1,390.000.860.801.25-0.61-41.50%735733.75%
GOOGL200821P013950002020-08-14 1:53PM EDT1,395.000.990.001.25-0.81-45.00%3513332.51%
GOOGL200821P014000002020-08-14 3:59PM EDT1,400.001.220.301.50-0.52-29.89%911,33032.44%
GOOGL200821P014050002020-08-14 3:56PM EDT1,405.001.200.951.55-0.75-38.46%78131.37%
GOOGL200821P014100002020-08-14 3:57PM EDT1,410.001.480.852.45-0.44-22.92%9351633.41%
GOOGL200821P014150002020-08-14 2:49PM EDT1,415.001.661.502.70-1.22-42.36%718832.81%
GOOGL200821P014200002020-08-14 3:57PM EDT1,420.001.871.604.40-1.28-40.63%6538435.94%
GOOGL200821P014250002020-08-14 3:29PM EDT1,425.002.031.452.50-0.99-32.78%341,65629.35%
GOOGL200821P014300002020-08-14 3:51PM EDT1,430.002.311.254.00-0.94-28.92%11026831.87%
GOOGL200821P014350002020-08-14 3:55PM EDT1,435.002.461.503.20-0.95-27.86%119028.38%
GOOGL200821P014400002020-08-14 3:51PM EDT1,440.003.452.954.50-0.60-14.81%5013129.86%
GOOGL200821P014450002020-08-14 3:55PM EDT1,445.003.402.705.00-1.66-32.81%5925329.27%
GOOGL200821P014500002020-08-14 3:59PM EDT1,450.003.883.104.60-1.75-31.08%31762326.81%
GOOGL200821P014550002020-08-14 3:56PM EDT1,455.005.274.405.60-0.94-15.14%166027.03%
GOOGL200821P014600002020-08-14 3:56PM EDT1,460.006.123.306.40-0.26-4.08%873026.66%
GOOGL200821P014650002020-08-14 3:56PM EDT1,465.006.644.909.50-1.09-14.10%8743729.70%
GOOGL200821P014700002020-08-14 3:57PM EDT1,470.007.747.308.60-1.08-12.24%90452326.35%
GOOGL200821P014750002020-08-14 3:56PM EDT1,475.008.818.209.60-0.29-3.19%9346025.76%
GOOGL200821P014800002020-08-14 3:52PM EDT1,480.009.899.6011.00+0.04+0.41%6630325.55%
GOOGL200821P014850002020-08-14 3:49PM EDT1,485.0011.3011.1012.50-1.15-9.24%7610825.26%
GOOGL200821P014900002020-08-14 3:58PM EDT1,490.0013.5711.5015.60-0.39-2.79%16213826.78%
GOOGL200821P014950002020-08-14 3:59PM EDT1,495.0015.9614.7016.90+0.46+2.97%859625.79%
GOOGL200821P015000002020-08-14 3:58PM EDT1,500.0018.0016.0020.00+0.86+5.02%291026.80%
GOOGL200821P015050002020-08-14 3:46PM EDT1,505.0021.0017.2021.10-0.20-0.94%1326025.16%
GOOGL200821P015100002020-08-14 3:58PM EDT1,510.0023.4021.2026.10+1.83+8.48%160028.00%
GOOGL200821P015150002020-08-14 3:50PM EDT1,515.0025.9124.1027.40+2.91+12.65%776226.17%
GOOGL200821P015200002020-08-14 3:56PM EDT1,520.0028.2626.1031.50+2.26+8.69%80027.54%
GOOGL200821P015250002020-08-14 3:56PM EDT1,525.0031.4628.5034.90+4.00+14.57%2820927.86%
GOOGL200821P015300002020-08-14 3:46PM EDT1,530.0035.7232.3040.40+4.72+15.23%1812230.73%
GOOGL200821P015350002020-08-13 3:39PM EDT1,535.0035.8837.4040.60+1.58+4.61%172426.43%
GOOGL200821P015400002020-08-14 9:31AM EDT1,540.0038.4340.7047.60+3.21+9.11%3031.17%
GOOGL200821P015450002020-08-13 2:24PM EDT1,545.0041.0043.7051.600.00-24131.70%
GOOGL200821P015500002020-08-14 3:14PM EDT1,550.0049.6046.6054.70+11.25+29.34%251,24730.76%
GOOGL200821P015600002020-08-13 1:20PM EDT1,560.0048.8055.9064.500.00-210233.93%
GOOGL200821P015700002020-08-14 3:56PM EDT1,570.0068.0064.5073.50+23.96+54.41%2035.58%
GOOGL200821P015800002020-08-14 2:03PM EDT1,580.0073.6074.5080.40+22.06+42.80%12032.79%
GOOGL200821P015900002020-07-27 11:38AM EDT1,590.0099.6285.0092.700.00-5040.28%
GOOGL200821P016000002020-07-30 1:42PM EDT1,600.0094.9093.00102.000.00-12841.78%
GOOGL200821P016100002020-07-31 9:36AM EDT1,610.00138.21103.00111.500.00-1743.49%
GOOGL200821P016200002020-07-22 3:55PM EDT1,620.0093.40112.00121.500.00-1046.18%
GOOGL200821P016300002020-08-13 3:59PM EDT1,630.00114.30122.50131.500.00-81048.81%
GOOGL200821P016400002020-07-13 11:02AM EDT1,640.00116.80135.10137.200.00-1038.32%
GOOGL200821P016500002020-08-03 1:56PM EDT1,650.00174.11142.50151.500.00-1053.91%
GOOGL200821P016600002020-07-09 11:26AM EDT1,660.00176.70158.00167.200.00-1559.08%
GOOGL200821P016700002020-07-08 1:45PM EDT1,670.00181.30168.50178.500.00-1063.70%
GOOGL200821P016800002020-07-09 11:00AM EDT1,680.00190.20178.00188.000.00-1165.02%
GOOGL200821P016900002020-07-31 9:38AM EDT1,690.00221.00182.00191.000.00-1362.21%
GOOGL200821P017000002020-07-23 11:05AM EDT1,700.00160.80192.00201.000.00-1164.51%
GOOGL200821P017100002020-07-28 3:36PM EDT1,710.00208.60202.00211.500.00-1068.21%
GOOGL200821P017200002020-07-14 3:20PM EDT1,720.00233.30198.50208.500.00-680.00%
GOOGL200821P017300002020-07-15 12:02PM EDT1,730.00243.90222.00231.000.00-1251.78%
GOOGL200821P017400002020-07-14 1:01PM EDT1,740.00255.90218.50228.500.00-500.00%
GOOGL200821P017500002020-07-29 1:57PM EDT1,750.00227.55242.00251.000.00-12155.30%
GOOGL200821P017600002020-07-15 11:39AM EDT1,760.00262.80247.40251.300.00-620.00%
GOOGL200821P017700002020-07-29 1:57PM EDT1,770.00269.00262.00271.000.00-1058.72%
GOOGL200821P017800002020-07-15 12:33PM EDT1,780.00285.10272.00281.000.00-2160.40%
GOOGL200821P017900002020-07-15 12:33PM EDT1,790.00279.20282.00291.000.00-2262.07%
GOOGL200821P018000002020-08-07 9:35AM EDT1,800.00301.00292.00301.000.00-10763.72%
GOOGL200821P018100002020-07-15 11:46AM EDT1,810.00314.50298.30301.100.00-200.00%
GOOGL200821P018300002020-08-12 1:08PM EDT1,830.00324.50322.00331.000.00-6068.58%
GOOGL200821P018400002020-07-30 9:35AM EDT1,840.00338.90331.50341.000.00-1067.68%
GOOGL200821P018500002020-07-13 2:49PM EDT1,850.00315.90338.50348.500.00--285.02%
GOOGL200821P018600002020-07-23 10:41AM EDT1,860.00303.50352.00361.000.00-2073.32%
GOOGL200821P018700002020-08-06 1:22PM EDT1,870.00373.50362.00371.000.00--074.87%
GOOGL200821P018800002020-07-13 1:01PM EDT1,880.00328.20368.50377.400.00--183.69%
GOOGL200821P019400002020-07-09 9:31AM EDT1,940.00427.70437.50447.500.00-11117.80%
GOOGL200821P019600002020-07-09 8:14PM EDT1,960.00545.30481.50489.700.00--0177.48%
GOOGL200821P019700002020-08-06 12:07PM EDT1,970.00479.40462.00471.000.00--289.65%
GOOGL200821P020500002020-08-10 11:18AM EDT2,050.00566.30542.00551.000.00-11100.68%
GOOGL200821P021000002020-07-31 9:49AM EDT2,100.00630.20592.00601.000.00-31107.28%
GOOGL200821P021500002020-07-31 9:48AM EDT2,150.00672.50642.00651.000.00-20113.62%
GOOGL200821P022500002020-08-14 10:38AM EDT2,250.00743.90742.00751.00+20.50+2.83%20125.76%
GOOGL200821P023000002020-07-30 3:00PM EDT2,300.00766.80791.50801.000.00--0127.54%
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