GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200124C009500002020-01-10 10:29AM EST950.00481.10526.70531.800.00-200212.48%
GOOGL200124C011700002019-12-16 12:06AM EST1,170.00179.86278.30282.700.00--00.00%
GOOGL200124C011950002020-01-13 12:17PM EST1,195.00243.70282.20286.900.00--366.80%
GOOGL200124C012000002020-01-16 2:40PM EST1,200.00245.50276.80281.900.00-14112.62%
GOOGL200124C012300002020-01-10 10:34AM EST1,230.00202.20246.80251.900.00-21101.47%
GOOGL200124C012400002019-12-27 2:23PM EST1,240.00122.18236.80241.900.00-1097.77%
GOOGL200124C012500002020-01-06 3:40PM EST1,250.00146.34226.80231.900.00-1694.08%
GOOGL200124C012550002020-01-17 9:52AM EST1,255.00206.16221.80226.90+116.33+129.50%-192.24%
GOOGL200124C012600002019-12-27 2:28PM EST1,260.00103.16216.80221.900.00-1090.41%
GOOGL200124C012650002019-12-23 3:30PM EST1,265.0090.65211.80216.800.00-1187.84%
GOOGL200124C012775002020-01-17 3:33PM EST1,277.50197.85--0.00---0.00%
GOOGL200124C012800002020-01-02 1:17PM EST1,280.0083.10196.80201.800.00-1482.39%
GOOGL200124C012850002020-01-17 2:22PM EST1,285.00183.20191.80196.80+104.43+132.58%1180.57%
GOOGL200124C012925002019-12-30 2:12PM EST1,292.5058.30184.30189.400.00--378.53%
GOOGL200124C012950002020-01-06 1:18PM EST1,295.0096.10181.80186.900.00-2677.61%
GOOGL200124C012975002019-12-31 11:00AM EST1,297.5048.30179.70184.800.00--252.93%
GOOGL200124C013000002020-01-17 2:58PM EST1,300.00170.26177.20182.30+32.29+23.40%3652.25%
GOOGL200124C013025002019-12-30 12:04PM EST1,302.5049.40174.70179.800.00--451.56%
GOOGL200124C013050002020-01-09 11:17AM EST1,305.00118.50172.20177.300.00-1550.88%
GOOGL200124C013075002020-01-09 2:35PM EST1,307.50111.77169.70174.400.00-1373.06%
GOOGL200124C013100002020-01-17 11:28AM EST1,310.00151.59167.60172.30+22.30+17.25%21953.81%
GOOGL200124C013125002019-12-31 3:02PM EST1,312.5038.70164.70169.400.00--971.24%
GOOGL200124C013150002020-01-13 10:37AM EST1,315.00116.13162.20167.300.00-1372.70%
GOOGL200124C013175002020-01-02 3:19PM EST1,317.5055.90159.70164.800.00-11571.77%
GOOGL200124C013200002020-01-13 2:39PM EST1,320.00117.62157.20162.300.00-12170.84%
GOOGL200124C013225002020-01-06 9:35AM EST1,322.5051.40154.70159.800.00-1369.90%
GOOGL200124C013250002020-01-16 10:25AM EST1,325.00120.81152.20157.300.00-31068.97%
GOOGL200124C013275002020-01-03 11:13AM EST1,327.50139.00149.70154.80+89.40+180.24%1668.03%
GOOGL200124C013300002020-01-17 10:11AM EST1,330.00136.65147.20152.00+26.65+24.23%53165.43%
GOOGL200124C013325002019-12-16 12:06AM EST1,332.5041.38115.90120.300.00--00.00%
GOOGL200124C013350002020-01-09 3:39PM EST1,335.0099.55142.20146.900.00-201563.03%
GOOGL200124C013375002020-01-02 11:16AM EST1,337.50124.95139.70144.40+91.45+272.99%-462.12%
GOOGL200124C013400002020-01-13 2:47PM EST1,340.0098.08137.20141.900.00-22461.21%
GOOGL200124C013425002020-01-17 12:33PM EST1,342.50122.94134.70139.40+29.14+31.07%73060.29%
GOOGL200124C013450002020-01-14 11:03AM EST1,345.0092.30132.20136.900.00-16259.38%
GOOGL200124C013475002020-01-03 3:36PM EST1,347.5032.60129.70134.400.00-62258.46%
GOOGL200124C013500002020-01-17 2:57PM EST1,350.00120.80127.20131.90+33.15+37.82%53457.54%
GOOGL200124C013525002020-01-16 10:15AM EST1,352.5096.00125.30129.400.00-24956.63%
GOOGL200124C013550002020-01-16 11:05AM EST1,355.0088.99122.70126.900.00-11155.71%
GOOGL200124C013575002020-01-06 1:48PM EST1,357.5078.00119.30124.300.00-1654.27%
GOOGL200124C013600002020-01-16 3:49PM EST1,360.0087.11116.80121.900.00-285153.87%
GOOGL200124C013625002020-01-13 3:42PM EST1,362.5077.29114.80119.400.00-12152.95%
GOOGL200124C013650002020-01-17 3:07PM EST1,365.00107.00112.30116.90+43.98+69.79%11452.03%
GOOGL200124C013675002020-01-16 11:55AM EST1,367.5077.91109.80114.400.00-1951.11%
GOOGL200124C013700002020-01-17 3:34PM EST1,370.00105.73108.60112.00+28.54+36.97%145050.67%
GOOGL200124C013725002020-01-08 12:31PM EST1,372.5043.95104.80109.500.00-6949.74%
GOOGL200124C013750002020-01-14 3:55PM EST1,375.0055.30102.30107.000.00-13848.81%
GOOGL200124C013775002020-01-16 10:15AM EST1,377.5071.25100.10104.400.00-21747.41%
GOOGL200124C013800002020-01-17 10:16AM EST1,380.0085.8997.40102.50+22.51+35.52%28249.13%
GOOGL200124C013825002020-01-17 10:44AM EST1,382.5082.7394.4099.50+19.18+30.18%15046.00%
GOOGL200124C013850002020-01-17 11:13AM EST1,385.0078.8492.5097.40+24.34+44.66%13846.78%
GOOGL200124C013875002020-01-17 10:49AM EST1,387.5077.9590.3094.60+28.45+57.47%52244.56%
GOOGL200124C013900002020-01-17 12:16PM EST1,390.0075.3087.0092.10+20.52+37.46%19543.60%
GOOGL200124C013925002020-01-16 10:25AM EST1,392.5054.2684.4089.500.00-34442.23%
GOOGL200124C013950002020-01-17 10:03AM EST1,395.0067.5081.9086.90+15.80+30.56%110540.86%
GOOGL200124C013975002020-01-13 10:01AM EST1,397.5045.0079.9085.000.00-12842.32%
GOOGL200124C014000002020-01-17 3:54PM EST1,400.0079.0078.5081.20+31.88+67.66%1261,11535.82%
GOOGL200124C014025002020-01-14 3:55PM EST1,402.5032.9074.9079.700.00-12439.22%
GOOGL200124C014050002020-01-17 12:34PM EST1,405.0060.6172.7077.10+18.83+45.07%65137.85%
GOOGL200124C014075002020-01-16 9:48AM EST1,407.5038.3370.3074.700.00-35537.27%
GOOGL200124C014100002020-01-17 3:58PM EST1,410.0070.0068.7071.60+29.52+72.92%3411633.94%
GOOGL200124C014125002020-01-17 1:20PM EST1,412.5053.6866.3069.00+19.80+58.44%116332.59%
GOOGL200124C014150002020-01-17 3:54PM EST1,415.0063.4563.6066.20+30.59+93.09%255730.37%
GOOGL200124C014175002020-01-17 3:54PM EST1,417.5061.1060.0064.60+31.56+106.84%103032.97%
GOOGL200124C014200002020-01-17 3:58PM EST1,420.0059.9458.7061.40+26.94+81.64%6014929.36%
GOOGL200124C014225002020-01-17 9:59AM EST1,422.5043.2055.6059.70+15.85+57.95%13131.33%
GOOGL200124C014250002020-01-17 2:32PM EST1,425.0042.0053.0057.80+13.44+47.06%415132.23%
GOOGL200124C014275002020-01-17 3:08PM EST1,427.5045.3150.9055.00+23.41+106.89%74830.27%
GOOGL200124C014300002020-01-17 3:56PM EST1,430.0050.8849.1052.60+26.08+105.16%9156129.54%
GOOGL200124C014325002020-01-17 3:57PM EST1,432.5048.7846.8049.30+27.78+132.29%2713225.98%
GOOGL200124C014350002020-01-17 3:54PM EST1,435.0045.1044.2047.00+24.20+115.79%3719925.62%
GOOGL200124C014375002020-01-17 3:59PM EST1,437.5043.3042.1044.70+25.12+138.17%518025.20%
GOOGL200124C014400002020-01-17 3:54PM EST1,440.0040.1039.8041.60+22.70+130.46%16020122.32%
GOOGL200124C014425002020-01-17 3:57PM EST1,442.5039.1937.5039.60+24.29+163.02%384622.80%
GOOGL200124C014450002020-01-17 3:57PM EST1,445.0037.0035.2037.60+23.10+166.19%13627023.09%
GOOGL200124C014475002020-01-17 3:54PM EST1,447.5032.9033.1035.40+20.38+162.78%2128822.74%
GOOGL200124C014500002020-01-17 3:55PM EST1,450.0031.8631.0032.80+20.16+172.31%25225721.35%
GOOGL200124C014525002020-01-17 3:05PM EST1,452.5023.8328.6030.80+13.83+138.30%472821.37%
GOOGL200124C014550002020-01-17 3:45PM EST1,455.0026.5026.7028.60+17.06+180.72%2088620.83%
GOOGL200124C014575002020-01-17 3:34PM EST1,457.5023.5024.6026.70+14.90+173.26%1261420.84%
GOOGL200124C014600002020-01-17 3:59PM EST1,460.0024.0022.6024.80+16.50+220.00%85623320.74%
GOOGL200124C014625002020-01-17 3:45PM EST1,462.5021.2020.8023.00+14.80+231.25%2601820.70%
GOOGL200124C014650002020-01-17 3:59PM EST1,465.0020.7019.4021.00+15.00+263.16%1,07615620.19%
GOOGL200124C014675002020-01-17 3:59PM EST1,467.5018.5017.7019.30+13.70+285.42%3384020.10%
GOOGL200124C014700002020-01-17 3:59PM EST1,470.0017.3016.2017.50+12.80+284.44%1,32013719.73%
GOOGL200124C014725002020-01-17 3:58PM EST1,472.5015.2814.7016.10+11.98+363.03%417619.91%
GOOGL200124C014750002020-01-17 3:59PM EST1,475.0013.8913.5014.30+10.58+319.64%8937219.29%
GOOGL200124C014775002020-01-17 3:57PM EST1,477.5012.9012.0013.00+10.55+448.94%250219.37%
GOOGL200124C014800002020-01-17 3:59PM EST1,480.0010.9010.9011.70+8.40+336.00%2,92613619.32%
GOOGL200124C014825002020-01-17 3:59PM EST1,482.5010.1010.0010.60+8.00+380.95%2991919.45%
GOOGL200124C014850002020-01-17 3:58PM EST1,485.009.028.709.50+6.97+340.00%6153419.45%
GOOGL200124C014875002020-01-17 3:59PM EST1,487.508.307.808.60+6.36+327.84%123519.65%
GOOGL200124C014900002020-01-17 3:59PM EST1,490.007.506.907.70+5.95+383.87%84311519.73%
GOOGL200124C014925002020-01-17 3:58PM EST1,492.506.805.907.00+5.41+389.21%3533120.02%
GOOGL200124C014950002020-01-17 3:59PM EST1,495.005.885.606.30+4.58+352.31%2021020.21%
GOOGL200124C014975002020-01-17 3:58PM EST1,497.505.205.105.70+4.10+372.73%56420.46%
GOOGL200124C015000002020-01-17 3:59PM EST1,500.004.804.705.00+3.85+405.26%4,89050420.41%
GOOGL200124C015025002020-01-17 3:59PM EST1,502.504.404.004.50+2.97+207.69%81220.64%
GOOGL200124C015050002020-01-17 3:59PM EST1,505.004.003.604.10+3.15+370.59%192520.98%
GOOGL200124C015075002020-01-17 3:59PM EST1,507.503.603.303.80+2.60+260.00%87121.47%
GOOGL200124C015100002020-01-17 3:59PM EST1,510.003.163.003.50+2.56+426.67%2583821.88%
GOOGL200124C015125002020-01-17 3:59PM EST1,512.503.002.653.10+2.04+212.50%33121.97%
GOOGL200124C015150002020-01-17 3:57PM EST1,515.002.832.452.85+2.33+466.00%9830622.36%
GOOGL200124C015175002020-01-17 3:54PM EST1,517.502.44--+1.44+144.00%--0.00%
GOOGL200124C015200002020-01-17 3:58PM EST1,520.002.302.002.40+1.90+475.00%3407423.07%
GOOGL200124C015225002020-01-17 3:58PM EST1,522.502.10--+1.25+147.06%--0.00%
GOOGL200124C015250002020-01-17 3:58PM EST1,525.001.90--+0.56+41.79%--0.00%
GOOGL200124C015275002020-01-17 3:48PM EST1,527.501.90---0.10-5.00%--0.00%
GOOGL200124C015300002020-01-17 3:58PM EST1,530.001.601.401.75+1.30+433.33%711724.59%
GOOGL200124C015325002020-01-17 3:56PM EST1,532.501.65--+0.60+57.14%--0.00%
GOOGL200124C015350002020-01-17 3:57PM EST1,535.001.45--+0.60+70.59%--0.00%
GOOGL200124C015375002020-01-17 3:30PM EST1,537.501.25--+0.16+14.68%--0.00%
GOOGL200124C015400002020-01-17 3:50PM EST1,540.001.361.001.30+0.76+126.67%141826.07%
GOOGL200124C015425002020-01-17 3:43PM EST1,542.501.30--+0.45+52.94%--0.00%
GOOGL200124C015450002020-01-17 3:56PM EST1,545.001.20--+0.60+100.00%--0.00%
GOOGL200124C015500002020-01-17 3:58PM EST1,550.000.900.651.00+0.72+400.00%90427.65%
GOOGL200124C015600002020-01-17 3:59PM EST1,560.000.65---0.13-16.67%--0.00%
GOOGL200124C015650002020-01-17 3:57PM EST1,565.000.65--0.00---0.00%
GOOGL200124C015700002020-01-17 3:51PM EST1,570.000.550.300.55+0.20+57.14%32130.07%
GOOGL200124C015750002020-01-17 3:45PM EST1,575.000.55---0.05-8.33%--0.00%
GOOGL200124C015900002020-01-17 3:43PM EST1,590.000.40--0.00---0.00%
GOOGL200124C016000002020-01-17 3:21PM EST1,600.000.250.100.50+0.05+25.00%3337.26%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200124P010200002019-12-27 9:34AM EST1,020.000.040.000.650.00-10140.23%
GOOGL200124P010250002020-01-02 2:17PM EST1,025.000.100.000.650.00--1138.57%
GOOGL200124P010500002019-12-16 12:08AM EST1,050.000.73-0.850.00--0146.73%
GOOGL200124P010950002020-01-02 3:21PM EST1,095.000.580.000.700.00--29116.80%
GOOGL200124P011000002020-01-02 3:27PM EST1,100.000.550.000.700.00--151115.19%
GOOGL200124P011050002020-01-02 3:28PM EST1,105.000.600.000.700.00--163113.57%
GOOGL200124P011100002020-01-02 3:29PM EST1,110.000.650.000.700.00--21112.01%
GOOGL200124P011150002020-01-02 2:19PM EST1,115.000.550.000.700.00--12110.45%
GOOGL200124P011200002020-01-02 3:21PM EST1,120.000.480.000.700.00--1108.89%
GOOGL200124P011250002020-01-02 2:18PM EST1,125.000.550.000.650.00--1106.35%
GOOGL200124P011450002020-01-02 12:35PM EST1,145.000.900.000.600.00-27099.27%
GOOGL200124P011550002020-01-09 10:19AM EST1,155.000.330.000.500.00-417194.24%
GOOGL200124P011600002020-01-02 12:14PM EST1,160.000.750.000.600.00--6194.73%
GOOGL200124P011650002019-12-16 12:09AM EST1,165.002.480.250.850.00--0100.54%
GOOGL200124P011750002019-12-06 10:02AM EST1,175.003.000.351.000.00-10100.10%
GOOGL200124P011800002020-01-03 3:50PM EST1,180.000.750.000.600.00-22488.77%
GOOGL200124P011850002019-12-09 12:34PM EST1,185.002.900.451.000.00-1097.80%
GOOGL200124P011900002019-12-09 11:43AM EST1,190.003.100.501.000.00-12096.66%
GOOGL200124P011950002020-01-06 2:26PM EST1,195.000.520.000.600.00-3184.28%
GOOGL200124P012000002020-01-17 1:37PM EST1,200.000.050.000.05-0.18-78.26%925464.84%
GOOGL200124P012050002019-12-23 1:41PM EST1,205.001.200.000.600.00-1281.35%
GOOGL200124P012100002019-12-23 10:13AM EST1,210.001.040.000.600.00-1079.88%
GOOGL200124P012200002020-01-02 1:27PM EST1,220.000.050.000.600.00-21776.95%
GOOGL200124P012250002019-12-16 1:38PM EST1,225.002.450.000.850.00-5078.91%
GOOGL200124P012300002020-01-06 1:46PM EST1,230.000.500.000.60-0.31-38.27%11974.07%
GOOGL200124P012400002020-01-16 3:46PM EST1,240.000.300.000.600.00-322471.19%
GOOGL200124P012450002019-12-30 3:54PM EST1,245.002.750.000.600.00-31369.73%
GOOGL200124P012500002020-01-15 2:28PM EST1,250.000.500.000.600.00-119768.31%
GOOGL200124P012550002020-01-02 2:21PM EST1,255.002.400.000.600.00-319266.85%
GOOGL200124P012600002020-01-14 1:51PM EST1,260.000.250.000.600.00-214665.43%
GOOGL200124P012650002020-01-08 10:26AM EST1,265.000.550.000.600.00-14664.01%
GOOGL200124P012700002020-01-14 1:28PM EST1,270.000.350.000.850.00-15065.48%
GOOGL200124P012750002020-01-16 2:50PM EST1,275.000.210.000.600.00-214361.13%
GOOGL200124P012800002020-01-09 1:21PM EST1,280.000.500.000.60+0.48+2,400.00%16259.72%
GOOGL200124P012850002020-01-17 11:28AM EST1,285.000.430.000.60+0.18+72.00%22758.30%
GOOGL200124P012875002020-01-02 3:04PM EST1,287.504.000.000.600.00-2357.62%
GOOGL200124P012900002020-01-13 10:33AM EST1,290.000.080.000.60-0.46-85.19%213256.89%
GOOGL200124P012925002020-01-08 3:04PM EST1,292.500.300.000.600.00-13556.20%
GOOGL200124P012950002020-01-13 3:37PM EST1,295.000.300.000.600.00-28455.47%
GOOGL200124P012975002020-01-06 2:05PM EST1,297.501.750.000.600.00-214154.79%
GOOGL200124P013000002020-01-13 1:28PM EST1,300.000.350.050.600.00-11012954.64%
GOOGL200124P013025002020-01-10 10:32AM EST1,302.500.330.000.600.00-34353.37%
GOOGL200124P013050002020-01-08 10:26AM EST1,305.000.950.000.600.00-13152.66%
GOOGL200124P013075002020-01-06 3:21PM EST1,307.501.950.000.600.00-10610551.95%
GOOGL200124P013100002020-01-17 10:49AM EST1,310.000.420.000.60-1.58-79.00%12951.27%
GOOGL200124P013125002020-01-17 10:49AM EST1,312.500.430.000.60-0.24-35.82%21250.54%
GOOGL200124P013150002020-01-15 3:15PM EST1,315.000.100.000.600.00-117555.01%
GOOGL200124P013175002020-01-07 2:30PM EST1,317.501.150.000.600.00-23054.25%
GOOGL200124P013200002020-01-13 10:06AM EST1,320.000.460.000.600.00-417353.49%
GOOGL200124P013225002020-01-06 9:58AM EST1,322.500.460.000.600.00-12052.73%
GOOGL200124P013250002020-01-08 11:41AM EST1,325.001.000.000.600.00-105251.95%
GOOGL200124P013275002020-01-13 3:55PM EST1,327.500.480.000.900.00-512954.69%
GOOGL200124P013300002020-01-16 2:21PM EST1,330.000.450.000.550.00-513249.78%
GOOGL200124P013325002020-01-07 1:03PM EST1,332.502.750.000.900.00-102553.08%
GOOGL200124P013350002020-01-08 1:43PM EST1,335.001.250.000.900.00-344652.28%
GOOGL200124P013375002020-01-08 2:02PM EST1,337.500.600.000.900.00-121851.49%
GOOGL200124P013400002020-01-17 3:29PM EST1,340.000.250.100.55-0.33-56.90%43646.78%
GOOGL200124P013425002020-01-10 2:06PM EST1,342.500.800.001.800.00-14813256.84%
GOOGL200124P013450002020-01-14 10:53AM EST1,345.000.540.001.850.00-36756.27%
GOOGL200124P013475002020-01-17 11:34AM EST1,347.500.350.000.25-0.15-30.00%11539.70%
GOOGL200124P013500002020-01-17 3:25PM EST1,350.000.050.000.20-0.53-91.38%58837.89%
GOOGL200124P013525002020-01-10 11:54AM EST1,352.500.920.001.950.00-31554.22%
GOOGL200124P013550002020-01-16 3:42PM EST1,355.000.220.000.900.00-63345.90%
GOOGL200124P013575002020-01-16 1:52PM EST1,357.500.470.001.050.00-13346.36%
GOOGL200124P013600002020-01-16 3:42PM EST1,360.000.250.000.500.00-4915340.14%
GOOGL200124P013625002020-01-16 3:42PM EST1,362.500.300.000.250.00-11823135.60%
GOOGL200124P013650002020-01-16 12:12PM EST1,365.000.450.000.600.00-338539.81%
GOOGL200124P013675002020-01-16 12:07PM EST1,367.500.460.000.850.00-115541.46%
GOOGL200124P013700002020-01-17 3:00PM EST1,370.000.120.000.30-0.52-81.25%326734.40%
GOOGL200124P013725002020-01-17 3:00PM EST1,372.500.150.001.00-0.11-42.31%53541.08%
GOOGL200124P013750002020-01-17 3:08PM EST1,375.000.300.000.35-0.50-62.50%157133.74%
GOOGL200124P013775002020-01-13 9:34AM EST1,377.500.900.001.050.00-102539.81%
GOOGL200124P013800002020-01-17 3:00PM EST1,380.000.110.051.05-0.56-83.58%126438.99%
GOOGL200124P013825002020-01-13 11:27AM EST1,382.501.450.002.700.00-51246.99%
GOOGL200124P013850002020-01-17 1:14PM EST1,385.000.250.001.10-0.36-59.02%1012437.67%
GOOGL200124P013875002020-01-17 10:21AM EST1,387.500.340.000.70-1.01-74.81%23433.83%
GOOGL200124P013900002020-01-17 10:32AM EST1,390.000.370.000.25-0.19-33.93%3414127.98%
GOOGL200124P013925002020-01-17 3:56PM EST1,392.500.230.000.50-0.67-74.44%44330.42%
GOOGL200124P013950002020-01-17 3:36PM EST1,395.000.050.000.45-0.68-93.15%125929.15%
GOOGL200124P013975002020-01-17 2:42PM EST1,397.500.250.000.45-0.63-71.59%514528.39%
GOOGL200124P014000002020-01-17 3:56PM EST1,400.000.300.000.30-0.60-66.67%6833025.90%
GOOGL200124P014025002020-01-17 3:56PM EST1,402.500.330.000.80-0.96-74.42%1623929.83%
GOOGL200124P014050002020-01-17 11:40AM EST1,405.000.600.000.80-0.72-54.55%517129.03%
GOOGL200124P014075002020-01-17 3:18PM EST1,407.500.320.000.50-0.98-75.38%218525.86%
GOOGL200124P014100002020-01-17 3:53PM EST1,410.000.300.000.45-1.20-80.00%10814924.63%
GOOGL200124P014125002020-01-17 3:46PM EST1,412.500.340.000.60-1.76-83.81%513925.16%
GOOGL200124P014150002020-01-17 3:58PM EST1,415.000.300.000.55-1.65-84.62%6832323.98%
GOOGL200124P014175002020-01-17 3:35PM EST1,417.500.470.050.60-2.88-85.97%284323.58%
GOOGL200124P014200002020-01-17 3:58PM EST1,420.000.500.400.55-2.15-81.13%45521122.41%
GOOGL200124P014225002020-01-17 3:52PM EST1,422.500.570.150.80-3.03-84.17%524623.29%
GOOGL200124P014250002020-01-17 3:56PM EST1,425.000.520.250.60-2.78-84.24%10913421.19%
GOOGL200124P014275002020-01-17 3:58PM EST1,427.500.480.250.65-3.48-87.88%848320.72%
GOOGL200124P014300002020-01-17 3:59PM EST1,430.000.600.350.75-3.70-86.05%39422120.51%
GOOGL200124P014325002020-01-17 3:50PM EST1,432.501.000.500.80-3.80-79.17%998119.95%
GOOGL200124P014350002020-01-17 3:58PM EST1,435.000.870.601.00-5.10-85.43%17414220.09%
GOOGL200124P014375002020-01-17 3:39PM EST1,437.501.650.801.10-5.85-78.00%582819.65%
GOOGL200124P014400002020-01-17 3:59PM EST1,440.001.100.851.35-6.70-85.90%2968819.76%
GOOGL200124P014425002020-01-17 3:51PM EST1,442.501.851.101.50-7.20-79.56%1432119.37%
GOOGL200124P014450002020-01-17 3:54PM EST1,445.001.901.351.75-6.40-77.11%1508619.25%
GOOGL200124P014475002020-01-17 3:57PM EST1,447.501.801.552.00-8.20-82.00%743219.01%
GOOGL200124P014500002020-01-17 3:58PM EST1,450.002.152.002.25-9.25-81.14%5278618.68%
GOOGL200124P014525002020-01-17 3:59PM EST1,452.502.552.252.75-11.95-82.41%1081018.90%
GOOGL200124P014550002020-01-17 3:58PM EST1,455.002.972.753.20-16.03-84.37%228618.85%
GOOGL200124P014575002020-01-17 3:56PM EST1,457.503.40---9.20-73.02%--0.00%
GOOGL200124P014600002020-01-17 3:59PM EST1,460.004.003.604.30-23.00-85.19%737518.78%
GOOGL200124P014625002020-01-17 3:58PM EST1,462.504.604.305.00-15.20-76.77%199118.84%
GOOGL200124P014650002020-01-17 3:59PM EST1,465.005.204.905.80-32.46-86.19%345218.95%
GOOGL200124P014675002020-01-17 3:28PM EST1,467.508.505.806.60-15.01-63.85%1201018.91%
GOOGL200124P014700002020-01-17 3:59PM EST1,470.007.006.607.50-35.40-83.49%185118.91%
GOOGL200124P014725002020-01-17 3:59PM EST1,472.507.90---11.90-60.10%--0.00%
GOOGL200124P014750002020-01-17 3:59PM EST1,475.009.10---8.40-48.00%--0.00%
GOOGL200124P014775002020-01-17 3:58PM EST1,477.5010.20---10.91-51.68%--0.00%
GOOGL200124P014800002020-01-17 3:47PM EST1,480.0013.70---3.00-17.96%--0.00%
GOOGL200124P014825002020-01-17 3:58PM EST1,482.5012.95---4.95-27.65%--0.00%
GOOGL200124P014850002020-01-17 3:53PM EST1,485.0016.00---8.68-35.17%--0.00%
GOOGL200124P014925002020-01-17 3:33PM EST1,492.5022.70---6.30-21.72%--0.00%
GOOGL200124P014950002020-01-17 3:29PM EST1,495.0025.71---0.17-0.66%--0.00%
GOOGL200124P014975002020-01-17 3:57PM EST1,497.5022.90--0.00---0.00%
GOOGL200124P015000002020-01-17 3:50PM EST1,500.0027.50---7.50-21.43%--0.00%
GOOGL200124P015025002020-01-17 3:36PM EST1,502.5030.30--0.00---0.00%
GOOGL200124P015300002020-01-16 12:37PM EST1,530.0084.5049.8053.700.00-1129.35%
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