GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL190920C006200002019-09-13 9:34AM EDT620.00610.800.000.000.00--00.00%
GOOGL190920C006400002019-06-10 12:03AM EDT640.00496.70472.70481.400.00-110.00%
GOOGL190920C006600002019-06-07 11:24AM EDT660.00483.00463.10471.000.00-110.00%
GOOGL190920C007000002019-06-10 12:03AM EDT700.00436.30414.00422.700.00-110.00%
GOOGL190920C007200002019-06-12 9:44AM EDT720.00365.02423.50432.300.00-120.00%
GOOGL190920C007800002019-06-10 12:03AM EDT780.00363.80335.50343.400.00-110.00%
GOOGL190920C008100002019-08-12 12:08AM EDT810.00384.90408.90418.900.00--10.00%
GOOGL190920C008200002019-06-12 9:44AM EDT820.00268.18324.40333.300.00-110.00%
GOOGL190920C008500002019-09-09 9:47AM EDT850.00385.000.000.000.00-200.00%
GOOGL190920C008600002019-07-01 1:38PM EDT860.00249.000.000.000.00-200.00%
GOOGL190920C008800002019-06-18 9:39AM EDT880.00233.84268.40276.800.00-100.00%
GOOGL190920C009000002019-09-13 12:35PM EDT900.00333.120.000.000.00-200.00%
GOOGL190920C009050002019-09-10 11:07AM EDT905.00298.200.000.000.00-100.00%
GOOGL190920C009200002019-06-10 2:52PM EDT920.00182.50222.60232.200.00-120.00%
GOOGL190920C009300002019-07-26 12:21PM EDT930.00324.68262.30271.000.00-110.00%
GOOGL190920C009400002019-09-09 3:53PM EDT940.00264.000.000.000.00-300.00%
GOOGL190920C009500002019-09-06 9:52AM EDT950.00262.410.000.000.00-2000.00%
GOOGL190920C009600002019-09-16 1:24PM EDT960.00270.400.000.000.00-700.00%
GOOGL190920C009700002019-09-16 12:27PM EDT970.00262.080.000.000.00-100.00%
GOOGL190920C009750002019-07-17 10:45AM EDT975.00182.00199.80208.500.00-100.00%
GOOGL190920C009800002019-08-13 3:04PM EDT980.00223.56255.50264.900.00-20166.91%
GOOGL190920C009900002019-09-13 12:52PM EDT990.00243.000.000.000.00-100.00%
GOOGL190920C009950002019-09-16 2:04PM EDT995.00234.100.000.000.00-400.00%
GOOGL190920C010000002019-09-16 2:04PM EDT1,000.00229.110.000.000.00-400.00%
GOOGL190920C010050002019-06-11 9:43AM EDT1,005.00122.15145.10154.400.00-110.00%
GOOGL190920C010100002019-07-02 1:39PM EDT1,010.00113.00185.90194.300.00-100.00%
GOOGL190920C010150002019-06-07 11:01AM EDT1,015.0093.00120.70127.600.00-130.00%
GOOGL190920C010200002019-09-13 10:16AM EDT1,020.00211.480.000.000.00-200.00%
GOOGL190920C010250002019-08-01 9:59AM EDT1,025.00205.19163.40172.200.00-1030.00%
GOOGL190920C010300002019-08-29 10:02AM EDT1,030.00169.580.000.000.00-300.00%
GOOGL190920C010350002019-07-18 2:20PM EDT1,035.00119.25146.00154.900.00-3110.00%
GOOGL190920C010400002019-09-12 10:10AM EDT1,040.00192.000.000.000.00-900.00%
GOOGL190920C010450002019-07-11 11:25AM EDT1,045.00118.90146.50156.400.00-1160.00%
GOOGL190920C010500002019-09-16 12:43PM EDT1,050.00176.900.000.000.00-1100.00%
GOOGL190920C010550002019-08-14 10:58AM EDT1,055.00127.43181.30190.500.00-20127.58%
GOOGL190920C010600002019-09-10 3:15PM EDT1,060.00142.080.000.000.00-500.00%
GOOGL190920C010650002019-08-14 10:36AM EDT1,065.00121.33170.70180.500.00-10120.70%
GOOGL190920C010700002019-09-11 10:36AM EDT1,070.00146.490.000.000.00-100.00%
GOOGL190920C010750002019-09-11 1:25PM EDT1,075.00146.610.000.000.00-500.00%
GOOGL190920C010800002019-09-04 10:56AM EDT1,080.0097.350.000.000.00-100.00%
GOOGL190920C010850002019-09-11 1:25PM EDT1,085.00136.790.000.000.00-500.00%
GOOGL190920C010900002019-09-13 2:36PM EDT1,090.00145.790.000.000.00-500.00%
GOOGL190920C010950002019-09-11 10:36AM EDT1,095.00122.000.000.000.00-700.00%
GOOGL190920C011000002019-09-12 3:52PM EDT1,100.00138.110.000.000.00-1800.00%
GOOGL190920C011050002019-08-30 1:56PM EDT1,105.0087.680.000.000.00-100.00%
GOOGL190920C011100002019-09-16 12:56PM EDT1,110.00119.830.000.000.00-100.00%
GOOGL190920C011125002019-09-09 12:10PM EDT1,112.50117.300.000.000.00--00.00%
GOOGL190920C011150002019-09-13 3:42PM EDT1,115.00124.000.000.000.00-100.00%
GOOGL190920C011200002019-09-16 11:58AM EDT1,120.00112.020.000.000.00-100.00%
GOOGL190920C011250002019-09-09 11:31AM EDT1,125.00111.800.000.000.00-600.00%
GOOGL190920C011300002019-09-16 1:02PM EDT1,130.0099.000.000.000.00-100.00%
GOOGL190920C011350002019-09-13 2:42PM EDT1,135.00105.000.000.000.00-400.00%
GOOGL190920C011400002019-09-12 1:01PM EDT1,140.00100.000.000.000.00-100.00%
GOOGL190920C011425002019-09-09 1:32PM EDT1,142.5062.100.000.000.00--00.00%
GOOGL190920C011450002019-09-12 9:30AM EDT1,145.0080.150.000.000.00-100.00%
GOOGL190920C011500002019-09-16 1:33PM EDT1,150.0077.250.000.000.00-1900.00%
GOOGL190920C011525002019-08-29 10:13AM EDT1,152.5053.000.000.000.00-100.00%
GOOGL190920C011550002019-09-13 10:05AM EDT1,155.0079.390.000.000.00-100.00%
GOOGL190920C011575002019-09-09 3:57PM EDT1,157.5052.280.000.000.00-200.00%
GOOGL190920C011600002019-09-16 12:56PM EDT1,160.0070.150.000.000.00-300.00%
GOOGL190920C011625002019-09-05 12:48PM EDT1,162.5052.300.000.000.00-500.00%
GOOGL190920C011650002019-09-12 11:24AM EDT1,165.0075.000.000.000.00-300.00%
GOOGL190920C011675002019-09-16 11:58AM EDT1,167.5064.880.000.000.00-100.00%
GOOGL190920C011700002019-09-13 12:34PM EDT1,170.0063.000.000.000.00-1700.00%
GOOGL190920C011725002019-09-16 12:08PM EDT1,172.5059.850.000.000.00-100.00%
GOOGL190920C011750002019-09-13 3:59PM EDT1,175.0066.000.000.000.00-1400.00%
GOOGL190920C011775002019-09-06 12:24PM EDT1,177.5038.700.000.000.00-100.00%
GOOGL190920C011800002019-09-16 12:35PM EDT1,180.0052.000.000.000.00-100.00%
GOOGL190920C011825002019-09-11 9:42AM EDT1,182.5036.900.000.000.00-100.00%
GOOGL190920C011850002019-09-13 1:51PM EDT1,185.0056.720.000.000.00-700.00%
GOOGL190920C011875002019-09-05 10:04AM EDT1,187.5029.110.000.000.00-2000.00%
GOOGL190920C011900002019-09-16 3:52PM EDT1,190.0039.600.000.000.00-2300.00%
GOOGL190920C011925002019-09-16 9:30AM EDT1,192.5041.130.000.000.00-100.00%
GOOGL190920C011950002019-09-16 3:59PM EDT1,195.0037.590.000.000.00-3100.00%
GOOGL190920C011975002019-09-16 2:12PM EDT1,197.5032.790.000.000.00-100.00%
GOOGL190920C012000002019-09-16 3:59PM EDT1,200.0032.990.000.000.00-6800.00%
GOOGL190920C012025002019-09-16 12:27PM EDT1,202.5031.000.000.000.00-5000.00%
GOOGL190920C012050002019-09-16 11:03AM EDT1,205.0031.540.000.000.00-100.00%
GOOGL190920C012075002019-09-13 12:32PM EDT1,207.5028.060.000.000.00-10300.00%
GOOGL190920C012100002019-09-16 3:58PM EDT1,210.0025.080.000.000.00-2400.00%
GOOGL190920C012125002019-09-13 3:51PM EDT1,212.5029.580.000.000.00-1800.00%
GOOGL190920C012150002019-09-16 1:53PM EDT1,215.0018.850.000.000.00-900.00%
GOOGL190920C012175002019-09-16 3:58PM EDT1,217.5019.100.000.000.00-300.00%
GOOGL190920C012200002019-09-16 3:20PM EDT1,220.0017.770.000.000.00-7700.00%
GOOGL190920C012225002019-09-16 3:48PM EDT1,222.5015.700.000.000.00-500.00%
GOOGL190920C012250002019-09-16 3:16PM EDT1,225.0014.810.000.000.00-16100.00%
GOOGL190920C012275002019-09-16 3:27PM EDT1,227.5012.600.000.000.00-3700.00%
GOOGL190920C012300002019-09-16 3:59PM EDT1,230.0011.200.000.000.00-30600.00%
GOOGL190920C012325002019-09-16 3:56PM EDT1,232.509.720.000.000.00-8500.20%
GOOGL190920C012350002019-09-16 3:58PM EDT1,235.008.400.000.000.00-26400.78%
GOOGL190920C012375002019-09-16 3:56PM EDT1,237.507.300.000.000.00-15400.78%
GOOGL190920C012400002019-09-16 3:58PM EDT1,240.006.000.000.000.00-71501.56%
GOOGL190920C012425002019-09-16 3:58PM EDT1,242.505.300.000.000.00-14301.56%
GOOGL190920C012450002019-09-16 3:59PM EDT1,245.004.400.000.000.00-25603.13%
GOOGL190920C012475002019-09-16 2:51PM EDT1,247.503.500.000.000.00-9603.13%
GOOGL190920C012500002019-09-16 3:59PM EDT1,250.002.800.000.000.00-1,41603.13%
GOOGL190920C012525002019-09-16 3:56PM EDT1,252.502.340.000.000.00-14103.13%
GOOGL190920C012550002019-09-16 3:57PM EDT1,255.001.880.000.000.00-9603.13%
GOOGL190920C012575002019-09-16 2:42PM EDT1,257.501.500.000.000.00-5703.13%
GOOGL190920C012600002019-09-16 3:59PM EDT1,260.001.080.000.000.00-34206.25%
GOOGL190920C012625002019-09-16 3:20PM EDT1,262.501.000.000.000.00-2306.25%
GOOGL190920C012650002019-09-16 3:59PM EDT1,265.000.700.000.000.00-10106.25%
GOOGL190920C012675002019-09-16 3:36PM EDT1,267.500.570.000.000.00-2306.25%
GOOGL190920C012700002019-09-16 3:58PM EDT1,270.000.450.000.000.00-12406.25%
GOOGL190920C012725002019-09-16 1:29PM EDT1,272.500.250.000.000.00-606.25%
GOOGL190920C012750002019-09-16 3:50PM EDT1,275.000.260.000.000.00-9406.25%
GOOGL190920C012775002019-09-16 3:59PM EDT1,277.500.350.000.000.00-106.25%
GOOGL190920C012800002019-09-16 3:59PM EDT1,280.000.200.000.000.00-11406.25%
GOOGL190920C012825002019-09-16 11:41AM EDT1,282.500.200.000.000.00-206.25%
GOOGL190920C012850002019-09-16 11:52AM EDT1,285.000.150.000.000.00-306.25%
GOOGL190920C012875002019-09-16 2:01PM EDT1,287.500.090.000.000.00-3106.25%
GOOGL190920C012900002019-09-16 11:38AM EDT1,290.000.130.000.000.00-10012.50%
GOOGL190920C012925002019-09-13 1:21PM EDT1,292.500.250.000.000.00-5012.50%
GOOGL190920C012950002019-09-12 1:30PM EDT1,295.000.480.000.000.00-11012.50%
GOOGL190920C012975002019-09-16 2:01PM EDT1,297.500.05-0.000.00-10012.50%
GOOGL190920C013000002019-09-16 3:54PM EDT1,300.000.080.000.000.00-43012.50%
GOOGL190920C013100002019-09-12 10:39AM EDT1,310.000.100.000.000.00-1012.50%
GOOGL190920C013125002019-09-16 12:11AM EDT1,312.500.11-0.000.00--012.50%
GOOGL190920C013200002019-09-09 2:16PM EDT1,320.000.110.000.000.00-2012.50%
GOOGL190920C013300002019-09-16 3:40PM EDT1,330.000.070.000.000.00-1012.50%
GOOGL190920C013400002019-09-12 11:47AM EDT1,340.000.150.000.000.00-3012.50%
GOOGL190920C013500002019-09-11 9:48AM EDT1,350.000.080.000.000.00-4012.50%
GOOGL190920C013600002019-09-11 9:48AM EDT1,360.000.100.000.000.00-5025.00%
GOOGL190920C013700002019-09-03 2:31PM EDT1,370.000.050.000.000.00-1025.00%
GOOGL190920C013800002019-08-19 9:52AM EDT1,380.000.140.000.000.00-2025.00%
GOOGL190920C013900002019-08-21 12:48PM EDT1,390.000.100.000.000.00-2025.00%
GOOGL190920C014000002019-09-13 11:04AM EDT1,400.000.150.000.000.00-1025.00%
GOOGL190920C014100002019-08-19 12:09AM EDT1,410.000.14-0.000.00--025.00%
GOOGL190920C014200002019-08-21 3:23PM EDT1,420.000.100.000.000.00-1025.00%
GOOGL190920C014400002019-09-03 12:10PM EDT1,440.000.050.000.000.00-10025.00%
GOOGL190920C014600002019-08-02 12:25PM EDT1,460.000.200.000.150.00-14059.18%
GOOGL190920C014800002019-08-02 3:28PM EDT1,480.000.250.000.150.00-12063.28%
GOOGL190920C015000002019-08-14 10:14AM EDT1,500.000.200.000.150.00-1067.38%
GOOGL190920C015200002019-08-02 3:13PM EDT1,520.000.150.000.150.00-2071.48%
GOOGL190920C015400002019-07-29 9:30AM EDT1,540.000.250.000.150.00-12975.39%
GOOGL190920C015600002019-07-29 3:21PM EDT1,560.000.050.000.200.00-13681.54%
GOOGL190920C015800002019-07-26 2:08PM EDT1,580.000.200.000.150.00-817883.20%
GOOGL190920C016000002019-08-09 9:30AM EDT1,600.000.050.000.000.00-2015250.00%
GOOGL190920C017000002019-07-18 1:34PM EDT1,700.000.050.000.350.00-2050113.48%
GOOGL190920C018000002019-06-25 12:26PM EDT1,800.000.050.000.300.00--30129.20%
GOOGL190920C018400002019-07-05 12:33PM EDT1,840.000.100.000.250.00-150133.59%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL190920P006200002019-09-16 3:32PM EDT620.000.020.000.000.00-105050.00%
GOOGL190920P006400002019-08-12 1:43PM EDT640.000.050.005.000.00-453313.82%
GOOGL190920P006600002019-08-05 1:21PM EDT660.000.200.000.150.00-30199.61%
GOOGL190920P006800002019-08-05 2:57PM EDT680.000.180.000.150.00-280190.63%
GOOGL190920P007000002019-08-07 9:30AM EDT700.000.050.000.150.00-80181.64%
GOOGL190920P007200002019-08-05 1:21PM EDT720.000.250.000.150.00-10173.44%
GOOGL190920P007400002019-08-20 3:32PM EDT740.000.100.000.000.00-10050.00%
GOOGL190920P007450002019-07-10 10:32AM EDT745.000.300.000.450.00--0181.15%
GOOGL190920P007500002019-07-23 1:54PM EDT750.000.250.000.000.00--250.00%
GOOGL190920P007550002019-07-26 9:35AM EDT755.000.150.000.150.00-12158.98%
GOOGL190920P007600002019-06-25 2:51PM EDT760.001.250.000.350.00-854170.12%
GOOGL190920P007700002019-08-08 9:30AM EDT770.000.300.000.150.00-20153.13%
GOOGL190920P007750002019-06-27 3:38PM EDT775.001.300.005.000.00--0231.10%
GOOGL190920P007800002019-06-27 12:34PM EDT780.001.350.003.900.00-10219.24%
GOOGL190920P007850002019-07-29 12:13PM EDT785.000.150.000.300.00--1157.03%
GOOGL190920P007900002019-07-29 3:07PM EDT790.000.100.000.300.00--3155.08%
GOOGL190920P007950002019-07-29 3:07PM EDT795.000.100.000.300.00--7152.93%
GOOGL190920P008000002019-08-29 2:14PM EDT800.000.100.000.000.00-1050.00%
GOOGL190920P008050002019-08-01 10:55AM EDT805.000.200.000.300.00-1013149.02%
GOOGL190920P008150002019-07-29 10:41AM EDT815.000.150.000.300.00--3144.92%
GOOGL190920P008200002019-08-07 3:20PM EDT820.000.600.000.150.00-1000133.79%
GOOGL190920P008300002019-07-29 10:39AM EDT830.000.150.000.350.00--5141.21%
GOOGL190920P008350002019-07-29 10:21AM EDT835.000.150.000.200.00-23131.64%
GOOGL190920P008400002019-09-06 1:45PM EDT840.000.050.000.000.00-5050.00%
GOOGL190920P008450002019-07-29 10:41AM EDT845.000.200.000.350.00-12135.35%
GOOGL190920P008500002019-08-14 2:22PM EDT850.000.500.000.550.00-70140.14%
GOOGL190920P008600002019-09-09 2:41PM EDT860.000.040.000.000.00-1050.00%
GOOGL190920P008650002019-07-26 9:39AM EDT865.000.120.000.200.00-99120.70%
GOOGL190920P008700002019-08-26 9:37AM EDT870.000.200.000.000.00-1050.00%
GOOGL190920P008750002019-08-06 9:30AM EDT875.001.050.000.150.00-20113.87%
GOOGL190920P008800002019-08-22 11:48AM EDT880.000.260.000.000.00-9050.00%
GOOGL190920P008850002019-06-26 11:54AM EDT885.005.000.050.350.00--0121.88%
GOOGL190920P008900002019-07-30 11:14AM EDT890.000.280.000.400.00-1015119.92%
GOOGL190920P008950002019-07-25 10:05AM EDT895.000.430.250.850.00-215133.15%
GOOGL190920P009000002019-09-09 10:04AM EDT900.000.050.000.000.00-1050.00%
GOOGL190920P009050002019-09-05 9:48AM EDT905.000.330.000.000.00-3050.00%
GOOGL190920P009100002019-08-23 2:21PM EDT910.000.650.000.000.00-10050.00%
GOOGL190920P009150002019-08-14 11:01AM EDT915.001.160.000.550.00-20114.65%
GOOGL190920P009200002019-08-26 1:35PM EDT920.000.500.000.000.00-2050.00%
GOOGL190920P009250002019-09-11 12:14PM EDT925.000.040.050.000.00-7087.89%
GOOGL190920P009300002019-09-16 11:34AM EDT930.000.050.000.000.00-15050.00%
GOOGL190920P009350002019-08-27 2:25PM EDT935.000.500.000.000.00-20050.00%
GOOGL190920P009400002019-09-16 3:10PM EDT940.000.080.000.000.00-1050.00%
GOOGL190920P009450002019-08-23 12:14PM EDT945.001.200.000.000.00-1050.00%
GOOGL190920P009500002019-09-16 10:53AM EDT950.000.080.000.000.00-15050.00%
GOOGL190920P009550002019-08-08 10:47AM EDT955.001.810.000.150.00-2086.72%
GOOGL190920P009600002019-09-09 11:16AM EDT960.000.110.000.000.00-6050.00%
GOOGL190920P009650002019-06-26 10:42AM EDT965.0011.500.250.700.00--0102.88%
GOOGL190920P009700002019-08-27 2:23PM EDT970.000.910.000.000.00-10050.00%
GOOGL190920P009750002019-08-16 1:44PM EDT975.001.670.000.000.00-13050.00%
GOOGL190920P009800002019-09-10 10:38AM EDT980.000.050.000.000.00-2050.00%
GOOGL190920P009850002019-08-29 3:29PM EDT985.000.250.000.000.00-2050.00%
GOOGL190920P009900002019-09-09 3:43PM EDT990.000.050.000.000.00-1050.00%
GOOGL190920P009950002019-09-09 10:35AM EDT995.000.100.000.000.00-2050.00%
GOOGL190920P010000002019-09-09 11:00AM EDT1,000.000.060.000.000.00-10050.00%
GOOGL190920P010050002019-09-10 2:33PM EDT1,005.000.050.000.000.00-3050.00%
GOOGL190920P010100002019-09-04 3:45PM EDT1,010.000.490.000.000.00-26025.00%
GOOGL190920P010150002019-09-10 12:11PM EDT1,015.000.080.000.000.00-11025.00%
GOOGL190920P010200002019-09-11 9:45AM EDT1,020.000.090.000.000.00-15025.00%
GOOGL190920P010250002019-09-12 10:02AM EDT1,025.000.070.050.000.00-1058.20%
GOOGL190920P010275002019-09-10 11:10AM EDT1,027.500.11-0.000.00--025.00%
GOOGL190920P010300002019-09-16 3:46PM EDT1,030.000.050.000.000.00-1025.00%
GOOGL190920P010350002019-09-16 10:03AM EDT1,035.000.070.000.000.00-2025.00%
GOOGL190920P010400002019-09-16 10:03AM EDT1,040.000.100.000.000.00-2025.00%
GOOGL190920P010425002019-09-06 2:41PM EDT1,042.500.350.000.000.00-8025.00%
GOOGL190920P010450002019-09-16 3:46PM EDT1,045.000.080.000.000.00-2025.00%
GOOGL190920P010500002019-09-16 3:46PM EDT1,050.000.060.000.000.00-2025.00%
GOOGL190920P010550002019-09-16 10:09AM EDT1,055.000.070.000.000.00-2025.00%
GOOGL190920P010600002019-09-11 3:17PM EDT1,060.000.090.000.000.00-1025.00%
GOOGL190920P010650002019-09-12 3:51PM EDT1,065.000.100.000.000.00-4025.00%
GOOGL190920P010700002019-09-12 2:20PM EDT1,070.000.090.000.000.00-4025.00%
GOOGL190920P010725002019-09-06 1:35PM EDT1,072.500.450.000.000.00-1025.00%
GOOGL190920P010750002019-09-16 11:41AM EDT1,075.000.080.000.000.00-2025.00%
GOOGL190920P010800002019-09-13 12:50PM EDT1,080.000.090.000.000.00-2025.00%
GOOGL190920P010825002019-09-10 2:59PM EDT1,082.500.450.050.000.00-1025.00%
GOOGL190920P010850002019-09-13 12:50PM EDT1,085.000.070.050.000.00-1025.00%
GOOGL190920P010875002019-09-10 9:53AM EDT1,087.500.50-0.000.00--025.00%
GOOGL190920P010900002019-09-16 10:08AM EDT1,090.000.090.100.000.00-2025.00%
GOOGL190920P010925002019-09-16 12:59PM EDT1,092.500.150.000.000.00-2025.00%
GOOGL190920P010950002019-09-16 9:51AM EDT1,095.000.090.050.000.00-1025.00%
GOOGL190920P010975002019-09-12 10:05AM EDT1,097.500.180.150.000.00-2025.00%
GOOGL190920P011000002019-09-16 3:21PM EDT1,100.000.100.000.000.00-3025.00%
GOOGL190920P011025002019-09-09 11:28AM EDT1,102.500.55-0.000.00--025.00%
GOOGL190920P011050002019-09-16 3:22PM EDT1,105.000.100.000.000.00-6025.00%
GOOGL190920P011075002019-09-10 11:16AM EDT1,107.500.800.050.000.00-1025.00%
GOOGL190920P011100002019-09-16 10:29AM EDT1,110.000.150.000.000.00-2025.00%
GOOGL190920P011125002019-09-10 11:58AM EDT1,112.501.050.000.000.00-7025.00%
GOOGL190920P011150002019-09-16 3:40PM EDT1,115.000.120.000.000.00-1025.00%
GOOGL190920P011200002019-09-16 2:24PM EDT1,120.000.250.000.000.00-78012.50%
GOOGL190920P011250002019-09-16 3:40PM EDT1,125.000.190.000.000.00-1012.50%
GOOGL190920P011275002019-09-13 3:25PM EDT1,127.500.300.000.000.00-22012.50%
GOOGL190920P011300002019-09-16 10:05AM EDT1,130.000.220.000.000.00-5012.50%
GOOGL190920P011325002019-09-13 3:26PM EDT1,132.500.350.000.000.00-108012.50%
GOOGL190920P011350002019-09-16 3:16PM EDT1,135.000.220.000.000.00-4012.50%
GOOGL190920P011375002019-09-16 9:43AM EDT1,137.500.250.000.000.00-25012.50%
GOOGL190920P011400002019-09-16 3:53PM EDT1,140.000.190.000.000.00-10012.50%
GOOGL190920P011425002019-09-13 2:53PM EDT1,142.500.350.000.000.00-20012.50%
GOOGL190920P011450002019-09-16 2:10PM EDT1,145.000.150.000.000.00-3012.50%
GOOGL190920P011475002019-09-11 3:57PM EDT1,147.501.150.000.000.00--012.50%
GOOGL190920P011500002019-09-16 3:53PM EDT1,150.000.280.000.000.00-42012.50%
GOOGL190920P011525002019-09-13 2:52PM EDT1,152.500.250.000.000.00-2012.50%
GOOGL190920P011550002019-09-16 10:35AM EDT1,155.000.360.000.000.00-10012.50%
GOOGL190920P011575002019-09-12 1:23PM EDT1,157.500.620.000.000.00-3012.50%
GOOGL190920P011600002019-09-16 3:39PM EDT1,160.000.400.000.000.00-28012.50%
GOOGL190920P011625002019-09-16 12:34PM EDT1,162.500.450.000.000.00-18012.50%
GOOGL190920P011650002019-09-16 11:49AM EDT1,165.000.400.000.000.00-12012.50%
GOOGL190920P011675002019-09-16 1:06PM EDT1,167.500.550.000.000.00-13012.50%
GOOGL190920P011700002019-09-16 3:44PM EDT1,170.000.530.000.000.00-49012.50%
GOOGL190920P011725002019-09-16 12:45PM EDT1,172.500.640.000.000.00-3012.50%
GOOGL190920P011750002019-09-16 3:54PM EDT1,175.000.650.000.000.00-19012.50%
GOOGL190920P011775002019-09-16 1:46PM EDT1,177.500.950.000.000.00-806.25%
GOOGL190920P011800002019-09-16 3:49PM EDT1,180.000.800.000.000.00-8306.25%
GOOGL190920P011825002019-09-16 1:30PM EDT1,182.501.050.000.000.00-806.25%
GOOGL190920P011850002019-09-16 3:59PM EDT1,185.000.980.000.000.00-2306.25%
GOOGL190920P011875002019-09-16 11:48AM EDT1,187.501.050.000.000.00-106.25%
GOOGL190920P011900002019-09-16 3:59PM EDT1,190.001.110.000.000.00-41506.25%
GOOGL190920P011925002019-09-16 1:13PM EDT1,192.501.650.000.000.00-506.25%
GOOGL190920P011950002019-09-16 3:44PM EDT1,195.001.520.000.000.00-4106.25%
GOOGL190920P011975002019-09-16 3:37PM EDT1,197.501.670.000.000.00-2506.25%
GOOGL190920P012000002019-09-16 3:59PM EDT1,200.001.750.000.000.00-78106.25%
GOOGL190920P012025002019-09-16 3:54PM EDT1,202.502.000.000.000.00-4306.25%
GOOGL190920P012050002019-09-16 3:56PM EDT1,205.002.600.000.000.00-9106.25%
GOOGL190920P012075002019-09-16 3:33PM EDT1,207.503.000.000.000.00-8303.13%
GOOGL190920P012100002019-09-16 3:59PM EDT1,210.003.090.000.000.00-53703.13%
GOOGL190920P012125002019-09-16 3:57PM EDT1,212.503.710.000.000.00-10903.13%
GOOGL190920P012150002019-09-16 3:59PM EDT1,215.004.130.000.000.00-53703.13%
GOOGL190920P012175002019-09-16 3:03PM EDT1,217.505.100.000.000.00-23303.13%
GOOGL190920P012200002019-09-16 3:59PM EDT1,220.005.500.000.000.00-95301.56%
GOOGL190920P012225002019-09-16 3:57PM EDT1,222.506.340.000.000.00-11401.56%
GOOGL190920P012250002019-09-16 3:50PM EDT1,225.007.590.000.000.00-10101.56%
GOOGL190920P012275002019-09-16 3:53PM EDT1,227.508.520.000.000.00-6300.78%
GOOGL190920P012300002019-09-16 3:49PM EDT1,230.009.000.000.000.00-25700.39%
GOOGL190920P012325002019-09-16 3:59PM EDT1,232.5010.200.000.000.00-8000.00%
GOOGL190920P012350002019-09-16 3:48PM EDT1,235.0011.700.000.000.00-27200.00%
GOOGL190920P012375002019-09-16 3:15PM EDT1,237.5012.470.000.000.00-10500.00%
GOOGL190920P012400002019-09-16 2:07PM EDT1,240.0017.000.000.000.00-13700.00%
GOOGL190920P012425002019-09-16 2:41PM EDT1,242.5016.600.000.000.00-1500.00%
GOOGL190920P012450002019-09-16 3:52PM EDT1,245.0018.000.000.000.00-400.00%
GOOGL190920P012475002019-09-16 12:42PM EDT1,247.5020.300.000.000.00-700.00%
GOOGL190920P012500002019-09-16 3:49PM EDT1,250.0021.300.000.000.00-800.00%
GOOGL190920P012525002019-09-16 12:00AM EDT1,252.5019.900.000.000.00--00.00%
GOOGL190920P012550002019-08-19 10:05AM EDT1,255.0065.500.000.000.00-200.00%
GOOGL190920P012600002019-09-16 1:15PM EDT1,260.0032.520.000.000.00-100.00%
GOOGL190920P012650002019-09-04 10:41AM EDT1,265.0090.600.000.000.00-200.00%
GOOGL190920P012700002019-08-30 10:07AM EDT1,270.0071.000.000.000.00-100.00%
GOOGL190920P012800002019-09-16 1:15PM EDT1,280.0051.990.000.000.00-100.00%
GOOGL190920P012900002019-09-12 2:54PM EDT1,290.0050.140.000.000.00-100.00%
GOOGL190920P012950002019-08-27 10:25AM EDT1,295.00120.700.000.000.00--00.00%
GOOGL190920P013000002019-09-16 3:48PM EDT1,300.0068.500.000.000.00-400.00%
GOOGL190920P013025002019-09-11 3:53PM EDT1,302.5086.410.000.000.00---0.00%
GOOGL190920P013100002019-09-05 3:49PM EDT1,310.0098.080.000.000.00-300.00%
GOOGL190920P013200002019-09-05 3:49PM EDT1,320.00108.250.000.000.00-200.00%
GOOGL190920P013400002019-08-02 9:48AM EDT1,340.00140.30127.70137.000.00-10119.55%
GOOGL190920P013500002019-08-27 3:16PM EDT1,350.00179.910.000.000.00-200.00%
GOOGL190920P013600002019-08-27 3:16PM EDT1,360.00189.710.000.000.00-500.00%
GOOGL190920P013700002019-07-26 2:14PM EDT1,370.00122.60171.50178.900.00-20165.13%
GOOGL190920P013800002019-07-26 11:05AM EDT1,380.00135.06180.80189.000.00-200169.79%
GOOGL190920P014000002019-06-07 10:55AM EDT1,400.00225.29262.60272.000.00-40311.18%
GOOGL190920P014200002019-06-07 10:55AM EDT1,420.00242.50282.60292.000.00-40322.52%
GOOGL190920P016200002019-07-26 12:34PM EDT1,620.00368.05419.70428.500.00-40271.98%
GOOGL190920P018000002019-09-11 9:58AM EDT1,800.00588.800.000.000.00---0.00%
GOOGL190920P018200002019-09-16 12:00AM EDT1,820.00584.700.000.000.00--00.00%
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