GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191115C006000002019-11-04 9:43AM EST600.00720.90702.10706.600.00-14319.19%
GOOGL191115C006200002019-11-05 9:59AM EST620.00692.10682.80687.300.00-13329.69%
GOOGL191115C006400002019-10-13 11:13PM EST640.00672.10662.80667.300.00-12316.80%
GOOGL191115C007500002019-09-27 11:57AM EST750.00476.00507.70516.700.00-110.00%
GOOGL191115C008000002019-08-14 1:25PM EST800.00375.00438.10447.600.00-100.00%
GOOGL191115C008200002019-07-24 9:30AM EST820.00328.57364.70373.600.00-220.00%
GOOGL191115C008600002019-07-24 9:30AM EST860.00289.97326.10334.600.00-220.00%
GOOGL191115C008800002019-08-19 10:36AM EST880.00333.80352.20361.900.00-370.00%
GOOGL191115C009000002019-10-15 10:58AM EST900.00344.90402.90407.400.00-111179.03%
GOOGL191115C009200002019-08-19 10:36AM EST920.00295.30313.20322.300.00-330.00%
GOOGL191115C009400002019-07-29 8:42AM EST940.00315.62258.50267.500.00-100.00%
GOOGL191115C009500002019-11-04 10:27AM EST950.00336.00353.20357.700.00-122160.30%
GOOGL191115C009700002019-06-03 8:40AM EST970.00130.10170.60176.100.00--10.00%
GOOGL191115C009800002019-10-29 9:32AM EST980.00288.77320.60329.400.00-25163.90%
GOOGL191115C009900002019-11-12 10:42AM EST990.00313.18313.20317.70+204.75+188.83%11142.36%
GOOGL191115C010000002019-11-06 1:39PM EST1,000.00289.61300.50309.000.00-122150.89%
GOOGL191115C010100002019-08-08 9:07AM EST1,010.00191.03204.00212.800.00-100.00%
GOOGL191115C010200002019-08-15 12:54PM EST1,020.00170.77222.80232.500.00-100.00%
GOOGL191115C010300002019-10-29 2:16PM EST1,030.00229.05270.50278.700.00-13134.42%
GOOGL191115C010400002019-11-11 11:59AM EST1,040.00257.50262.60267.100.00-444113.72%
GOOGL191115C010500002019-10-28 11:02AM EST1,050.00240.20250.40258.700.00-424125.37%
GOOGL191115C010600002019-11-11 11:41AM EST1,060.00238.55242.70247.100.00-220105.57%
GOOGL191115C010700002019-09-05 10:39AM EST1,070.00157.90120.20122.500.00-100.00%
GOOGL191115C010800002019-11-11 10:40AM EST1,080.00217.79223.20227.700.00-119103.64%
GOOGL191115C010900002019-11-08 1:50PM EST1,090.00217.42213.20217.700.00-52499.44%
GOOGL191115C011000002019-11-11 12:00PM EST1,100.00198.00202.90206.500.00-33982.10%
GOOGL191115C011100002019-11-06 2:49PM EST1,110.00180.22193.20197.700.00-52891.11%
GOOGL191115C011200002019-11-11 10:51AM EST1,120.00178.53180.40189.300.00-18698.07%
GOOGL191115C011300002019-11-07 10:48AM EST1,130.00189.00172.30176.800.00-113374.56%
GOOGL191115C011350002019-10-17 1:07PM EST1,135.00124.38165.30174.000.00-5589.55%
GOOGL191115C011400002019-11-07 3:43PM EST1,140.00169.27162.30166.800.00-313470.73%
GOOGL191115C011450002019-10-23 2:00PM EST1,145.00116.80157.30164.300.00-1252.49%
GOOGL191115C011500002019-11-07 12:53PM EST1,150.00172.70152.30156.800.00-128466.92%
GOOGL191115C011550002019-10-28 10:48AM EST1,155.00114.40147.30151.800.00-11365.00%
GOOGL191115C011600002019-11-07 2:51PM EST1,160.00154.90140.40149.400.00-19780.58%
GOOGL191115C011650002019-10-25 1:27PM EST1,165.00103.65137.30141.800.00-2961.18%
GOOGL191115C011700002019-11-05 10:34AM EST1,170.00134.00132.70136.80+3.75+2.88%114459.28%
GOOGL191115C011750002019-11-04 1:26PM EST1,175.00117.00128.30132.700.00-13164.23%
GOOGL191115C011800002019-11-11 11:08AM EST1,180.00118.85123.30127.700.00-115762.17%
GOOGL191115C011850002019-11-06 10:22AM EST1,185.00106.98115.40124.500.00-44869.71%
GOOGL191115C011875002019-11-06 12:30PM EST1,187.50100.00112.80121.600.00--166.68%
GOOGL191115C011900002019-11-07 10:21AM EST1,190.00126.00112.30116.900.00-213652.47%
GOOGL191115C011950002019-11-04 12:24PM EST1,195.0093.10107.30111.800.00-13749.73%
GOOGL191115C012000002019-11-11 11:06AM EST1,200.0098.67103.90107.000.00-41,54749.34%
GOOGL191115C012050002019-10-31 2:10PM EST1,205.0053.0095.90103.700.00-117356.95%
GOOGL191115C012100002019-11-12 11:02AM EST1,210.0092.6892.3096.20+4.18+4.72%125738.60%
GOOGL191115C012150002019-11-07 3:45PM EST1,215.0093.7088.3092.800.00-711748.13%
GOOGL191115C012200002019-11-12 9:32AM EST1,220.0079.4084.4086.10-0.60-0.75%118133.99%
GOOGL191115C012250002019-11-12 11:02AM EST1,225.0077.7078.8081.60+4.40+6.00%410336.76%
GOOGL191115C012275002019-11-01 11:26AM EST1,227.5039.8075.8080.300.00-11542.80%
GOOGL191115C012300002019-11-11 12:45PM EST1,230.0066.7073.1077.200.00-323238.64%
GOOGL191115C012325002019-11-11 10:16AM EST1,232.5065.9869.6075.700.00-11942.47%
GOOGL191115C012350002019-11-12 10:24AM EST1,235.0065.1869.4071.30-6.82-9.47%211630.66%
GOOGL191115C012375002019-11-01 12:12PM EST1,237.5033.8065.8070.300.00-72238.49%
GOOGL191115C012400002019-11-11 3:09PM EST1,240.0056.9064.1066.700.00-618131.67%
GOOGL191115C012425002019-10-30 12:23PM EST1,242.5027.7059.9064.400.00-12431.87%
GOOGL191115C012450002019-11-11 12:58PM EST1,245.0055.0059.4061.100.00-3016725.29%
GOOGL191115C012475002019-10-31 12:54PM EST1,247.5019.6055.4059.900.00-69632.35%
GOOGL191115C012500002019-11-12 9:58AM EST1,250.0049.6054.3056.10+1.15+2.37%469023.54%
GOOGL191115C012525002019-11-12 10:59AM EST1,252.5051.9050.9055.10-14.05-21.30%16431.07%
GOOGL191115C012550002019-11-11 2:35PM EST1,255.0043.7049.0051.400.00-1238223.96%
GOOGL191115C012575002019-11-11 10:11AM EST1,257.5043.3344.4049.300.00-22925.26%
GOOGL191115C012600002019-11-12 10:13AM EST1,260.0039.3544.7046.30+1.30+3.42%636121.40%
GOOGL191115C012625002019-11-08 10:52AM EST1,262.5050.7540.4044.900.00-117225.84%
GOOGL191115C012650002019-11-11 11:39AM EST1,265.0035.5038.4042.500.00-337725.12%
GOOGL191115C012675002019-11-08 12:47PM EST1,267.5043.3635.9040.300.00-26025.07%
GOOGL191115C012700002019-11-12 11:16AM EST1,270.0035.2035.6037.10+6.40+22.22%5738421.33%
GOOGL191115C012725002019-11-11 10:20AM EST1,272.5028.6831.4034.400.00-14019.42%
GOOGL191115C012750002019-11-12 10:59AM EST1,275.0030.0029.8031.50+4.80+19.05%775216.61%
GOOGL191115C012775002019-11-11 9:53AM EST1,277.5026.9027.1029.900.00-21819.02%
GOOGL191115C012800002019-11-12 10:50AM EST1,280.0025.2025.3026.80+4.10+19.43%10638115.74%
GOOGL191115C012825002019-11-12 10:19AM EST1,282.5020.0523.5025.00-0.15-0.74%21616.95%
GOOGL191115C012850002019-11-12 10:57AM EST1,285.0021.2721.3022.30+3.74+21.33%1923415.11%
GOOGL191115C012875002019-11-12 10:59AM EST1,287.5019.6019.4020.30+4.50+29.80%178315.28%
GOOGL191115C012900002019-11-12 11:06AM EST1,290.0016.2017.6018.30+2.30+16.55%1591,08215.22%
GOOGL191115C012925002019-11-12 10:50AM EST1,292.5015.0015.7016.00+2.20+17.19%55514.27%
GOOGL191115C012950002019-11-12 11:07AM EST1,295.0013.0014.2014.60+1.96+17.75%3022015.15%
GOOGL191115C012975002019-11-12 10:55AM EST1,297.5011.6011.8012.60+2.05+21.47%1810414.52%
GOOGL191115C013000002019-11-12 11:17AM EST1,300.0010.9010.7011.10+2.70+32.93%6922,00714.67%
GOOGL191115C013025002019-11-12 11:16AM EST1,302.508.908.709.30+1.95+28.06%528114.04%
GOOGL191115C013050002019-11-12 11:17AM EST1,305.007.747.507.90+1.64+26.89%13020113.92%
GOOGL191115C013075002019-11-12 11:17AM EST1,307.506.506.206.70+1.73+36.27%508713.94%
GOOGL191115C013100002019-11-12 11:18AM EST1,310.005.355.205.40+1.15+27.38%1,16775513.53%
GOOGL191115C013125002019-11-12 11:04AM EST1,312.503.904.004.40+0.65+20.00%4011713.42%
GOOGL191115C013150002019-11-12 11:17AM EST1,315.003.503.403.50+0.78+28.68%9549713.25%
GOOGL191115C013175002019-11-12 11:12AM EST1,317.502.622.652.85+0.32+13.91%788713.34%
GOOGL191115C013200002019-11-12 11:17AM EST1,320.002.102.052.20+0.28+15.38%27495913.18%
GOOGL191115C013225002019-11-12 11:18AM EST1,322.501.681.551.85+0.18+12.00%474313.54%
GOOGL191115C013250002019-11-12 11:18AM EST1,325.001.351.151.35+0.15+12.50%14775113.26%
GOOGL191115C013275002019-11-12 11:18AM EST1,327.500.980.901.05+0.03+3.16%7213313.33%
GOOGL191115C013300002019-11-12 11:14AM EST1,330.000.650.650.80-0.09-12.16%7395213.37%
GOOGL191115C013325002019-11-12 10:58AM EST1,332.500.580.450.60-0.07-10.77%23213.39%
GOOGL191115C013350002019-11-12 11:18AM EST1,335.000.500.350.550.00-7338714.04%
GOOGL191115C013375002019-11-12 10:08AM EST1,337.500.350.200.50-0.05-12.50%109514.64%
GOOGL191115C013400002019-11-12 11:18AM EST1,340.000.180.100.25-0.17-48.57%1959413.58%
GOOGL191115C013425002019-11-11 1:52PM EST1,342.500.350.150.300.00-688414.86%
GOOGL191115C013450002019-11-12 10:54AM EST1,345.000.160.150.30-0.04-20.00%1314715.65%
GOOGL191115C013475002019-11-11 3:36PM EST1,347.500.250.000.300.00-5210016.46%
GOOGL191115C013500002019-11-12 10:54AM EST1,350.000.150.000.15-0.10-40.00%4988115.43%
GOOGL191115C013525002019-11-12 9:47AM EST1,352.500.060.000.60-0.19-76.00%32620.52%
GOOGL191115C013550002019-11-11 12:52PM EST1,355.000.050.050.550.00-226521.01%
GOOGL191115C013575002019-11-08 2:33PM EST1,357.500.650.000.600.00-101022.22%
GOOGL191115C013600002019-11-12 9:37AM EST1,360.000.090.000.30-0.07-43.75%338820.34%
GOOGL191115C013625002019-11-08 2:39PM EST1,362.500.500.000.550.00-5623.49%
GOOGL191115C013650002019-11-08 3:32PM EST1,365.000.170.000.150.00-43119.68%
GOOGL191115C013675002019-11-07 2:37PM EST1,367.500.950.000.550.00--1325.10%
GOOGL191115C013700002019-11-08 12:42PM EST1,370.000.450.050.300.00-518423.34%
GOOGL191115C013725002019-11-08 3:32PM EST1,372.500.290.000.250.00-5823.39%
GOOGL191115C013750002019-11-11 10:17AM EST1,375.000.250.000.250.00-88924.12%
GOOGL191115C013775002019-11-07 11:15AM EST1,377.500.200.000.500.00-1127.78%
GOOGL191115C013800002019-11-12 9:35AM EST1,380.000.050.000.05+0.04+400.00%129020.80%
GOOGL191115C013900002019-11-11 10:12AM EST1,390.000.190.000.200.00-107727.44%
GOOGL191115C013950002019-11-08 9:41AM EST1,395.000.050.000.500.00-1133.08%
GOOGL191115C014000002019-11-12 10:08AM EST1,400.000.040.000.050.00-148825.49%
GOOGL191115C014100002019-11-06 3:28PM EST1,410.000.100.000.450.00-321436.82%
GOOGL191115C014200002019-11-04 1:04PM EST1,420.000.100.000.200.00-519135.30%
GOOGL191115C014300002019-11-08 9:49AM EST1,430.000.050.000.200.00-120737.84%
GOOGL191115C014400002019-11-04 12:35PM EST1,440.000.080.000.100.00-714537.11%
GOOGL191115C014500002019-11-07 11:10AM EST1,450.000.100.000.050.00-113336.72%
GOOGL191115C014600002019-11-05 11:17AM EST1,460.000.100.000.450.00-12450.44%
GOOGL191115C014700002019-11-07 2:40PM EST1,470.000.070.000.050.00-28740.92%
GOOGL191115C014800002019-10-30 12:17PM EST1,480.000.100.000.250.00-12751.37%
GOOGL191115C014900002019-10-30 12:17PM EST1,490.000.100.000.050.00-13745.12%
GOOGL191115C015000002019-11-07 2:40PM EST1,500.000.050.000.050.00-112147.07%
GOOGL191115C015200002019-10-30 8:49AM EST1,520.000.010.000.050.00-11251.17%
GOOGL191115C015400002019-10-28 2:52PM EST1,540.000.450.000.100.00-21255.08%
GOOGL191115C015600002019-09-30 8:31AM EST1,560.000.250.000.350.00-101066.89%
GOOGL191115C015800002019-08-01 10:55AM EST1,580.000.950.005.000.00-14103.89%
GOOGL191115C016200002019-09-09 12:00PM EST1,620.000.100.000.000.00-101150.00%
GOOGL191115C016400002019-08-29 12:08PM EST1,640.000.100.000.550.00-10087.40%
GOOGL191115C017000002019-09-09 12:00PM EST1,700.000.050.000.450.00-102097.17%
GOOGL191115C018000002019-08-22 9:45AM EST1,800.000.050.000.300.00-2042110.74%
GOOGL191115C018200002019-08-20 9:02AM EST1,820.000.050.000.300.00-1020114.16%
GOOGL191115C018400002019-08-19 1:31PM EST1,840.000.050.000.350.00-1051119.34%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191115P006000002019-11-11 12:23PM EST600.000.030.000.000.00-75850.00%
GOOGL191115P006200002019-11-11 2:08PM EST620.000.050.000.450.00-628259.57%
GOOGL191115P006400002019-11-11 10:37AM EST640.000.080.000.450.00-14110249.22%
GOOGL191115P006600002019-11-08 2:13PM EST660.000.210.000.450.00-131239.06%
GOOGL191115P006800002019-10-22 12:44PM EST680.000.050.000.450.00-231229.30%
GOOGL191115P007000002019-11-11 10:40AM EST700.000.230.000.450.00-140219.73%
GOOGL191115P007200002019-06-07 1:49PM EST720.003.150.001.350.00-12237.99%
GOOGL191115P007400002019-07-11 10:26AM EST740.000.970.701.200.00--2238.09%
GOOGL191115P007600002019-08-05 9:07AM EST760.001.800.000.650.00-10200.39%
GOOGL191115P007800002019-10-10 1:17PM EST780.000.010.000.350.00-1062179.49%
GOOGL191115P007900002019-10-06 11:13PM EST790.000.550.000.000.00--050.00%
GOOGL191115P008000002019-10-03 11:36AM EST800.000.360.000.400.00-2160173.63%
GOOGL191115P008050002019-10-03 2:19PM EST805.000.500.000.400.00-13171.68%
GOOGL191115P008100002019-10-11 11:27AM EST810.000.100.000.450.00-911171.68%
GOOGL191115P008200002019-10-29 2:24PM EST820.000.050.000.450.00-341167.58%
GOOGL191115P008300002019-10-01 12:33PM EST830.000.500.000.350.00--1159.38%
GOOGL191115P008350002019-10-01 12:21PM EST835.000.500.000.350.00--3157.42%
GOOGL191115P008400002019-10-29 2:28PM EST840.000.050.000.450.00-214159.57%
GOOGL191115P008450002019-10-09 1:46PM EST845.000.540.000.050.00-275129.69%
GOOGL191115P008500002019-10-31 11:12AM EST850.000.050.000.450.00-49155.66%
GOOGL191115P008550002019-10-29 8:35AM EST855.000.050.000.450.00-35153.71%
GOOGL191115P008600002019-09-30 11:20AM EST860.000.510.000.350.00-149147.85%
GOOGL191115P008650002019-09-16 1:01PM EST865.000.700.050.500.00--1153.13%
GOOGL191115P008700002019-09-18 9:35AM EST870.000.700.000.400.00--1146.09%
GOOGL191115P008750002019-10-31 10:07AM EST875.000.050.000.050.00-17119.53%
GOOGL191115P008800002019-10-31 10:06AM EST880.000.050.000.050.00-116117.97%
GOOGL191115P008850002019-10-29 8:48AM EST885.000.050.000.450.00-3838142.19%
GOOGL191115P008900002019-10-31 1:26PM EST890.000.050.000.000.00-56750.00%
GOOGL191115P008950002019-10-28 2:22PM EST895.000.050.000.000.00-6950.00%
GOOGL191115P009000002019-11-04 2:53PM EST900.000.030.000.050.00-2117111.72%
GOOGL191115P009050002019-10-25 9:20AM EST905.000.060.000.050.00-15110.16%
GOOGL191115P009100002019-10-30 12:41PM EST910.000.150.000.450.00-14226132.91%
GOOGL191115P009150002019-10-23 2:09PM EST915.000.190.000.450.00--20131.06%
GOOGL191115P009200002019-10-29 2:28PM EST920.000.050.000.050.00-269105.47%
GOOGL191115P009250002019-09-25 8:30AM EST925.001.600.000.350.00-24124.02%
GOOGL191115P009300002019-10-16 10:45AM EST930.000.350.000.450.00-426125.59%
GOOGL191115P009350002019-08-23 2:05PM EST935.008.001.301.850.00-30159.67%
GOOGL191115P009400002019-11-04 3:53PM EST940.000.160.000.450.00-172121.97%
GOOGL191115P009450002019-10-02 10:07AM EST945.003.100.000.450.00-12120.12%
GOOGL191115P009500002019-11-04 3:53PM EST950.000.210.000.050.00-111496.48%
GOOGL191115P009550002019-10-31 8:38AM EST955.000.050.000.050.00-11494.92%
GOOGL191115P009600002019-11-04 2:53PM EST960.000.040.000.000.00-213150.00%
GOOGL191115P009650002019-09-12 11:02AM EST965.002.211.051.600.00-11142.58%
GOOGL191115P009700002019-10-14 12:35PM EST970.000.900.000.450.00-344111.33%
GOOGL191115P009750002019-10-23 10:45AM EST975.000.350.000.450.00-264109.57%
GOOGL191115P009800002019-10-28 2:19PM EST980.000.190.000.450.00-1321107.81%
GOOGL191115P009850002019-10-03 9:00AM EST985.002.200.000.500.00-25107.42%
GOOGL191115P009900002019-11-01 10:59AM EST990.000.100.000.450.00-1222104.40%
GOOGL191115P009950002019-10-09 2:30PM EST995.002.620.050.500.00-115105.08%
GOOGL191115P010000002019-11-04 3:59PM EST1,000.000.030.000.050.00-168282.03%
GOOGL191115P010100002019-10-30 1:11PM EST1,010.000.050.000.450.00-1526997.56%
GOOGL191115P010200002019-10-29 8:46AM EST1,020.000.010.000.450.00-10315394.14%
GOOGL191115P010300002019-11-01 9:41AM EST1,030.000.300.000.450.00-134690.82%
GOOGL191115P010400002019-11-05 2:08PM EST1,040.000.450.000.450.00-122887.50%
GOOGL191115P010500002019-11-06 10:16AM EST1,050.000.300.000.000.00-136850.00%
GOOGL191115P010600002019-11-07 2:49PM EST1,060.000.250.000.450.00-116480.86%
GOOGL191115P010700002019-11-08 3:44PM EST1,070.000.230.000.450.00-131377.64%
GOOGL191115P010800002019-11-04 9:55AM EST1,080.000.100.000.450.00-1850274.41%
GOOGL191115P010900002019-11-07 10:44AM EST1,090.000.050.000.450.00-127371.14%
GOOGL191115P011000002019-11-07 3:54PM EST1,100.000.050.000.100.00-961657.81%
GOOGL191115P011100002019-11-07 3:54PM EST1,110.000.050.000.450.00-422064.75%
GOOGL191115P011200002019-11-01 10:22AM EST1,120.000.300.000.450.00-123661.52%
GOOGL191115P011300002019-11-07 3:29PM EST1,130.000.130.000.450.00-226758.40%
GOOGL191115P011350002019-11-05 12:34PM EST1,135.000.240.000.450.00-44856.79%
GOOGL191115P011400002019-11-04 12:35PM EST1,140.000.180.000.250.00-1230851.47%
GOOGL191115P011450002019-11-11 10:47AM EST1,145.000.050.000.450.00-17253.61%
GOOGL191115P011500002019-11-12 9:30AM EST1,150.000.200.000.30+0.14+233.33%252554.05%
GOOGL191115P011550002019-11-07 2:59PM EST1,155.000.160.000.450.00-59150.49%
GOOGL191115P011600002019-11-11 1:44PM EST1,160.000.100.000.450.00-2025653.81%
GOOGL191115P011650002019-11-07 12:06PM EST1,165.000.250.000.450.00-1113152.15%
GOOGL191115P011700002019-11-07 11:53AM EST1,170.000.210.000.000.00-4346625.00%
GOOGL191115P011750002019-11-08 12:15PM EST1,175.000.100.000.450.00-19948.76%
GOOGL191115P011800002019-11-08 2:55PM EST1,180.000.150.000.450.00-1338047.07%
GOOGL191115P011850002019-11-11 9:50AM EST1,185.000.200.000.450.00-228545.39%
GOOGL191115P011900002019-11-11 3:37PM EST1,190.000.200.000.450.00-31,83743.70%
GOOGL191115P011950002019-11-08 12:43PM EST1,195.000.100.000.450.00-164341.99%
GOOGL191115P012000002019-11-12 10:43AM EST1,200.000.100.000.15-0.01-9.09%61,77534.52%
GOOGL191115P012050002019-11-11 9:50AM EST1,205.000.100.000.450.00-19738.62%
GOOGL191115P012100002019-11-07 1:42PM EST1,210.000.550.000.450.00-1644136.91%
GOOGL191115P012150002019-11-11 3:44PM EST1,215.000.250.000.200.00-211831.20%
GOOGL191115P012175002019-11-04 9:52AM EST1,217.501.050.000.450.00-1134.38%
GOOGL191115P012200002019-11-12 11:05AM EST1,220.000.100.050.15-0.10-50.00%31,71028.52%
GOOGL191115P012225002019-11-04 12:16PM EST1,222.501.000.000.450.00-1132.67%
GOOGL191115P012250002019-11-12 11:17AM EST1,225.000.100.000.10-0.18-64.29%16172225.64%
GOOGL191115P012275002019-11-05 11:26AM EST1,227.500.850.000.450.00-15530.96%
GOOGL191115P012300002019-11-12 9:31AM EST1,230.000.370.000.50+0.12+48.00%229730.66%
GOOGL191115P012325002019-11-11 1:20PM EST1,232.500.160.000.500.00-12229.79%
GOOGL191115P012350002019-11-12 10:54AM EST1,235.000.080.000.20-0.22-73.33%38125.00%
GOOGL191115P012375002019-11-11 9:49AM EST1,237.500.360.000.500.00-2010228.05%
GOOGL191115P012400002019-11-12 10:59AM EST1,240.000.210.000.20-0.21-50.00%1946023.41%
GOOGL191115P012425002019-11-11 3:03PM EST1,242.500.440.000.300.00-56124.10%
GOOGL191115P012450002019-11-12 10:18AM EST1,245.000.280.000.55-0.17-37.78%425525.86%
GOOGL191115P012475002019-11-11 11:42AM EST1,247.500.580.000.550.00-411324.96%
GOOGL191115P012500002019-11-12 11:18AM EST1,250.000.180.100.25-0.37-67.27%3431,69720.97%
GOOGL191115P012525002019-11-12 9:31AM EST1,252.500.390.000.60-0.28-41.79%87623.56%
GOOGL191115P012550002019-11-12 10:49AM EST1,255.000.100.100.60-0.66-86.84%617822.64%
GOOGL191115P012575002019-11-12 10:37AM EST1,257.500.350.100.45-0.47-57.32%114720.53%
GOOGL191115P012600002019-11-12 11:06AM EST1,260.000.350.200.45-0.55-61.11%3437019.65%
GOOGL191115P012625002019-11-12 10:51AM EST1,262.500.350.200.50-0.75-68.18%1229419.14%
GOOGL191115P012650002019-11-12 11:08AM EST1,265.000.450.250.45-0.85-65.38%1127517.86%
GOOGL191115P012675002019-11-12 11:10AM EST1,267.500.500.350.55-1.11-68.94%721817.66%
GOOGL191115P012700002019-11-12 11:18AM EST1,270.000.530.450.65-1.11-67.68%7143717.35%
GOOGL191115P012725002019-11-12 11:15AM EST1,272.500.660.550.80-1.54-70.00%59717.19%
GOOGL191115P012750002019-11-12 11:18AM EST1,275.000.880.700.95-1.27-59.07%19373316.90%
GOOGL191115P012775002019-11-12 10:59AM EST1,277.501.050.851.05-1.72-62.09%818216.27%
GOOGL191115P012800002019-11-12 11:16AM EST1,280.001.201.101.20-1.70-58.62%27083215.78%
GOOGL191115P012825002019-11-12 11:15AM EST1,282.501.571.351.60-2.53-61.71%4614916.03%
GOOGL191115P012850002019-11-12 10:54AM EST1,285.002.031.652.00-2.17-51.67%8931616.04%
GOOGL191115P012875002019-11-12 11:06AM EST1,287.502.492.002.25-2.26-47.58%219515.45%
GOOGL191115P012900002019-11-12 11:16AM EST1,290.002.752.552.80-3.15-53.39%7642015.49%
GOOGL191115P012925002019-11-12 11:03AM EST1,292.503.503.003.40-3.46-49.71%95815.43%
GOOGL191115P012950002019-11-12 11:16AM EST1,295.003.783.604.00-3.92-50.91%5317915.18%
GOOGL191115P012975002019-11-12 11:06AM EST1,297.505.144.404.70-3.36-39.53%277014.94%
GOOGL191115P013000002019-11-12 11:04AM EST1,300.006.005.505.60-3.80-38.78%15841514.88%
GOOGL191115P013025002019-11-12 11:12AM EST1,302.506.806.206.60-5.30-43.80%219014.80%
GOOGL191115P013050002019-11-12 11:04AM EST1,305.008.257.207.70-4.45-35.04%149414.68%
GOOGL191115P013075002019-11-12 10:35AM EST1,307.5011.908.508.90-2.40-16.78%16414.52%
GOOGL191115P013100002019-11-12 11:01AM EST1,310.0011.0010.0010.30-4.82-30.47%1314914.49%
GOOGL191115P013125002019-11-12 11:07AM EST1,312.5012.6112.0012.10-6.29-33.28%23815.00%
GOOGL191115P013150002019-11-12 9:50AM EST1,315.0017.3012.9013.50-2.40-12.18%44814.51%
GOOGL191115P013175002019-11-11 10:14AM EST1,317.5022.4014.8015.300.00-22214.58%
GOOGL191115P013200002019-11-12 9:43AM EST1,320.0020.4816.7017.20-3.79-15.62%17714.66%
GOOGL191115P013225002019-11-11 9:43AM EST1,322.5026.3318.4019.600.00-31715.78%
GOOGL191115P013250002019-11-12 10:55AM EST1,325.0022.2120.5021.60-5.27-19.18%21315.78%
GOOGL191115P013275002019-11-12 10:55AM EST1,327.5024.4722.9024.00-3.13-11.34%2616.72%
GOOGL191115P013300002019-11-12 9:54AM EST1,330.0030.2024.7026.80-3.96-11.59%12118.78%
GOOGL191115P013325002019-11-08 11:46AM EST1,332.5024.8026.3029.800.00-1121.39%
GOOGL191115P013350002019-11-11 9:31AM EST1,335.0031.2028.1032.300.00-2922.61%
GOOGL191115P013375002019-11-07 11:40AM EST1,337.5022.4030.8034.700.00--323.51%
GOOGL191115P013400002019-11-08 3:05PM EST1,340.0036.5734.0037.400.00-353925.27%
GOOGL191115P013425002019-11-11 2:50PM EST1,342.5045.3236.1040.600.00-11128.46%
GOOGL191115P013450002019-10-28 11:32AM EST1,345.0064.4038.7043.100.00--029.65%
GOOGL191115P013475002019-11-11 12:00AM EST1,347.5031.5040.5045.200.00--129.63%
GOOGL191115P013500002019-10-31 2:03PM EST1,350.0095.3242.9047.300.00-2229.50%
GOOGL191115P013600002019-10-31 2:03PM EST1,360.00104.4553.6058.100.00-1136.48%
GOOGL191115P013700002019-10-31 2:03PM EST1,370.00115.0563.6068.100.00-3040.79%
GOOGL191115P013750002019-11-11 10:35AM EST1,375.0078.3068.6073.100.00-1142.90%
GOOGL191115P013800002019-10-30 12:01PM EST1,380.00123.0073.6078.100.00-25044.96%
GOOGL191115P013900002019-11-05 12:30PM EST1,390.0092.6083.6088.100.00-1049.00%
GOOGL191115P014000002019-11-07 10:37AM EST1,400.0082.6793.6098.100.00-1052.93%
GOOGL191115P014025002019-11-06 2:59PM EST1,402.50112.8296.10100.600.00--053.89%
GOOGL191115P014200002019-11-07 10:37AM EST1,420.00102.72113.60118.100.00-1160.50%
GOOGL191115P018000002019-11-04 9:36AM EST1,800.00518.60493.60498.100.00-10145.34%
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