GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621C004600002019-04-04 1:00PM EDT460.00752.38722.00731.100.00-129280.60%
GOOG190621C004700002019-02-13 1:21PM EDT470.00573.70731.10740.700.00-030318.85%
GOOG190621C004800002019-01-22 2:10PM EDT480.00597.90721.50730.700.00-142312.94%
GOOG190621C004900002019-02-13 1:21PM EDT490.00550.70711.50721.000.00-016307.06%
GOOG190621C005000002019-02-19 3:40PM EDT500.00624.20701.00710.600.00-138300.10%
GOOG190621C005200002019-01-30 2:48PM EDT520.00560.00681.70691.000.00-222289.51%
GOOG190621C005400002019-02-13 1:21PM EDT540.00520.90661.50671.200.00-011278.31%
GOOG190621C005600002019-01-22 2:10PM EDT560.00519.30641.50651.100.00-14267.47%
GOOG190621C005800002019-02-13 1:21PM EDT580.00644.10622.00631.400.00-013257.84%
GOOG190621C006000002019-04-16 10:03AM EDT600.00628.72575.80584.500.00-215198.21%
GOOG190621C006200002019-02-13 1:21PM EDT620.00436.50582.10591.700.00-04238.57%
GOOG190621C006400002019-03-11 1:16PM EDT640.00528.10560.50570.100.00-04226.68%
GOOG190621C006600002019-02-13 1:21PM EDT660.00293.00542.50552.000.00-03220.77%
GOOG190621C006800002019-02-13 1:21PM EDT680.00379.00522.70532.200.00-04212.30%
GOOG190621C007000002019-05-06 2:21PM EDT700.00487.500.000.000.00-200.00%
GOOG190621C007200002019-02-13 1:21PM EDT720.00358.80483.00492.500.00-16195.90%
GOOG190621C007400002019-02-13 1:21PM EDT740.00445.97463.00472.700.00-025187.94%
GOOG190621C007600002019-04-30 10:26AM EDT760.00425.000.000.000.00-100.00%
GOOG190621C007800002019-05-10 12:20PM EDT780.00373.000.000.000.00-500.00%
GOOG190621C008000002019-04-16 2:22PM EDT800.00337.47376.40383.600.00-164126.65%
GOOG190621C008100002019-02-13 1:21PM EDT810.00457.10394.00403.500.00-08162.16%
GOOG190621C008200002019-02-13 1:21PM EDT820.00381.30384.00393.400.00-09158.40%
GOOG190621C008300002019-02-13 1:21PM EDT830.00280.44374.00383.400.00-015154.74%
GOOG190621C008400002019-05-02 10:17AM EDT840.00325.500.000.000.00-300.00%
GOOG190621C008500002019-05-03 3:41PM EDT850.00337.500.000.000.00-100.00%
GOOG190621C008600002019-04-26 2:18PM EDT860.00412.330.000.000.00-100.00%
GOOG190621C008700002019-02-13 1:21PM EDT870.00370.00334.50344.100.00-012141.09%
GOOG190621C008800002019-05-02 3:55PM EDT880.00286.000.000.000.00-100.00%
GOOG190621C008900002019-03-01 3:21PM EDT890.00261.24315.00324.400.00-133134.51%
GOOG190621C009000002019-05-17 1:06PM EDT900.00274.070.000.000.00-100.00%
GOOG190621C009100002019-04-29 11:00AM EDT910.00365.490.000.000.00-100.00%
GOOG190621C009200002019-04-17 11:14AM EDT920.00324.85244.00250.800.00-52373.63%
GOOG190621C009300002019-04-10 3:38PM EDT930.00279.61233.50242.800.00-11172.18%
GOOG190621C009400002019-04-26 2:18PM EDT940.00333.200.000.000.00-100.00%
GOOG190621C009500002019-05-03 3:24PM EDT950.00237.000.000.000.00-100.00%
GOOG190621C009600002019-02-05 4:48PM EDT960.00204.40246.50256.100.00-131112.15%
GOOG190621C009700002019-04-30 10:28AM EDT970.00215.700.000.000.00-400.00%
GOOG190621C009800002019-05-01 11:13AM EDT980.00203.000.000.000.00-300.00%
GOOG190621C009900002019-04-29 3:15PM EDT990.00300.670.000.000.00-200.00%
GOOG190621C010000002019-05-21 3:34PM EDT1,000.00154.300.000.000.00-1600.00%
GOOG190621C010050002019-04-26 2:26PM EDT1,005.00266.240.000.000.00-200.00%
GOOG190621C010100002019-05-08 1:32PM EDT1,010.00171.980.000.000.00-200.00%
GOOG190621C010150002019-05-21 10:20AM EDT1,015.00131.000.000.000.00-100.00%
GOOG190621C010200002019-05-16 3:49PM EDT1,020.00159.800.000.000.00-300.00%
GOOG190621C010250002019-05-16 2:01PM EDT1,025.00159.000.000.000.00-100.00%
GOOG190621C010300002019-05-14 2:03PM EDT1,030.00122.200.000.000.00-100.00%
GOOG190621C010350002019-04-12 2:33PM EDT1,035.00189.70131.50140.700.00-13053.69%
GOOG190621C010400002019-05-13 10:14AM EDT1,040.00105.600.000.000.00-200.00%
GOOG190621C010450002019-04-25 12:40PM EDT1,045.00224.910.000.000.00-100.00%
GOOG190621C010500002019-05-21 10:34AM EDT1,050.00102.000.000.000.00-200.00%
GOOG190621C010550002019-04-30 11:34AM EDT1,055.00135.500.000.000.00-200.00%
GOOG190621C010600002019-05-20 11:39AM EDT1,060.0089.700.000.000.00-500.00%
GOOG190621C010650002019-05-07 10:28AM EDT1,065.00122.050.000.000.00-100.00%
GOOG190621C010700002019-05-15 3:51PM EDT1,070.00105.000.000.000.00-200.00%
GOOG190621C010750002019-05-15 2:09PM EDT1,075.0099.140.000.000.00-900.00%
GOOG190621C010800002019-05-22 11:50AM EDT1,080.0082.930.000.000.00-300.00%
GOOG190621C010850002019-05-21 9:55AM EDT1,085.0068.400.000.000.00-400.00%
GOOG190621C010900002019-05-13 10:57AM EDT1,090.0061.480.000.000.00-100.00%
GOOG190621C010950002019-05-06 10:36AM EDT1,095.0098.400.000.000.00-200.00%
GOOG190621C011000002019-05-21 12:49PM EDT1,100.0064.000.000.000.00-2000.00%
GOOG190621C011050002019-05-21 3:56PM EDT1,105.0059.340.000.000.00-200.00%
GOOG190621C011100002019-05-21 2:16PM EDT1,110.0055.700.000.000.00-100.00%
GOOG190621C011150002019-05-16 2:59PM EDT1,115.0076.200.000.000.00-500.00%
GOOG190621C011200002019-05-22 2:31PM EDT1,120.0050.000.000.000.00-200.00%
GOOG190621C011250002019-05-22 3:48PM EDT1,125.0046.000.000.000.00-400.00%
GOOG190621C011300002019-05-22 3:05PM EDT1,130.0042.700.000.000.00-300.00%
GOOG190621C011350002019-05-21 1:32PM EDT1,135.0039.100.000.000.00-800.00%
GOOG190621C011400002019-05-22 2:04PM EDT1,140.0037.100.000.000.00-2600.00%
GOOG190621C011450002019-05-22 1:21PM EDT1,145.0031.500.000.000.00-900.00%
GOOG190621C011500002019-05-22 3:24PM EDT1,150.0029.500.000.000.00-2300.00%
GOOG190621C011550002019-05-22 3:11PM EDT1,155.0026.920.000.000.00-2900.20%
GOOG190621C011600002019-05-22 3:16PM EDT1,160.0024.150.000.000.00-1300.78%
GOOG190621C011650002019-05-22 10:56AM EDT1,165.0023.200.000.000.00-900.78%
GOOG190621C011700002019-05-22 3:29PM EDT1,170.0019.500.000.000.00-1601.56%
GOOG190621C011750002019-05-22 12:35PM EDT1,175.0017.800.000.000.00-15901.56%
GOOG190621C011800002019-05-22 12:08PM EDT1,180.0015.900.000.000.00-301.56%
GOOG190621C011850002019-05-22 3:53PM EDT1,185.0013.500.000.000.00-301.56%
GOOG190621C011900002019-05-22 3:55PM EDT1,190.0011.600.000.000.00-1303.13%
GOOG190621C011950002019-05-21 3:59PM EDT1,195.0010.400.000.000.00-603.13%
GOOG190621C012000002019-05-22 3:58PM EDT1,200.008.900.000.000.00-2203.13%
GOOG190621C012050002019-05-22 3:24PM EDT1,205.007.800.000.000.00-703.13%
GOOG190621C012100002019-05-22 2:06PM EDT1,210.007.300.000.000.00-503.13%
GOOG190621C012150002019-05-22 3:30PM EDT1,215.005.670.000.000.00-1703.13%
GOOG190621C012200002019-05-22 3:18PM EDT1,220.004.910.000.000.00-2103.13%
GOOG190621C012350002019-05-21 3:54PM EDT1,235.003.100.000.000.00-2406.25%
GOOG190621C012400002019-05-22 1:56PM EDT1,240.002.850.000.000.00-2006.25%
GOOG190621C012500002019-05-22 1:56PM EDT1,250.002.050.000.000.00-3806.25%
GOOG190621C012600002019-05-22 3:32PM EDT1,260.001.270.000.000.00-2706.25%
GOOG190621C012700002019-05-21 12:34PM EDT1,270.001.080.000.000.00-806.25%
GOOG190621C012800002019-05-22 10:47AM EDT1,280.000.780.000.000.00-2006.25%
GOOG190621C012900002019-05-17 3:52PM EDT1,290.001.100.000.000.00-906.25%
GOOG190621C013000002019-05-22 1:02PM EDT1,300.000.600.000.000.00-206.25%
GOOG190621C013100002019-05-22 2:17PM EDT1,310.000.350.000.000.00-606.25%
GOOG190621C013200002019-05-21 12:41PM EDT1,320.000.370.000.000.00-23012.50%
GOOG190621C013300002019-05-21 12:41PM EDT1,330.000.300.000.000.00-1012.50%
GOOG190621C013400002019-05-21 12:53PM EDT1,340.000.310.000.000.00-7012.50%
GOOG190621C013500002019-05-20 11:58AM EDT1,350.000.350.000.000.00-1012.50%
GOOG190621C013600002019-05-22 10:38AM EDT1,360.000.150.000.000.00-3012.50%
GOOG190621C013700002019-05-14 2:57PM EDT1,370.000.250.000.000.00-1012.50%
GOOG190621C013800002019-05-16 1:43PM EDT1,380.000.230.000.000.00-2012.50%
GOOG190621C013900002019-05-20 2:33PM EDT1,390.000.090.000.000.00-3012.50%
GOOG190621C014000002019-05-22 9:42AM EDT1,400.000.100.000.000.00-2012.50%
GOOG190621C014100002019-05-03 3:04PM EDT1,410.000.250.000.000.00-8012.50%
GOOG190621C014200002019-05-13 11:39AM EDT1,420.000.140.000.000.00-42012.50%
GOOG190621C014300002019-04-29 3:57PM EDT1,430.004.620.000.000.00--012.50%
GOOG190621C014400002019-05-08 10:29AM EDT1,440.000.150.000.000.00-7012.50%
GOOG190621C014500002019-05-20 10:59AM EDT1,450.000.060.000.000.00-2012.50%
GOOG190621C014600002019-05-02 10:37AM EDT1,460.000.120.000.000.00-1012.50%
GOOG190621C014700002019-05-01 10:54AM EDT1,470.000.260.000.000.00--012.50%
GOOG190621C014800002019-04-29 1:31PM EDT1,480.001.400.000.000.00-2012.50%
GOOG190621C014900002019-05-09 3:06PM EDT1,490.000.050.000.000.00-2012.50%
GOOG190621C015000002019-05-16 9:30AM EDT1,500.000.050.000.000.00-1012.50%
GOOG190621C015100002019-04-29 3:32PM EDT1,510.001.100.000.000.00--012.50%
GOOG190621C015200002019-05-02 9:59AM EDT1,520.000.100.000.000.00-10012.50%
GOOG190621C015400002019-04-29 1:44PM EDT1,540.000.510.000.000.00-10025.00%
GOOG190621C015600002019-04-29 3:08PM EDT1,560.000.500.000.000.00-2025.00%
GOOG190621C015800002019-04-29 2:15PM EDT1,580.000.340.000.000.00-4025.00%
GOOG190621C016000002019-04-30 10:04AM EDT1,600.000.050.000.000.00-1025.00%
GOOG190621C016200002019-04-29 3:44PM EDT1,620.000.300.000.000.00-1025.00%
GOOG190621C016400002019-02-13 1:21PM EDT1,640.000.500.000.350.00-13048.76%
GOOG190621C016600002019-04-26 1:58PM EDT1,660.000.110.000.000.00-8025.00%
GOOG190621C016800002019-03-26 12:26PM EDT1,680.000.150.005.000.00-2567.13%
GOOG190621C017000002019-05-03 12:16PM EDT1,700.000.050.000.000.00-6025.00%
GOOG190621C017200002019-03-26 3:29PM EDT1,720.000.150.000.000.00-6025.00%
GOOG190621C017400002019-05-01 9:30AM EDT1,740.000.150.000.000.00-1025.00%
GOOG190621C017600002019-04-24 10:23AM EDT1,760.000.050.000.000.00-10025.00%
GOOG190621C017800002019-03-14 3:55PM EDT1,780.000.100.000.250.00-106952.73%
GOOG190621C018000002019-04-30 9:30AM EDT1,800.000.050.000.000.00-1025.00%
GOOG190621C018200002019-04-29 2:01PM EDT1,820.000.050.000.000.00-5025.00%
GOOG190621C018400002019-04-29 2:07PM EDT1,840.000.050.000.000.00-2025.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621P004600002019-05-20 9:48AM EDT460.000.050.000.000.00-1050.00%
GOOG190621P004700002019-02-05 4:25PM EDT470.000.100.000.500.00-2220115.53%
GOOG190621P004800002019-01-29 4:44PM EDT480.000.250.000.200.00-1211103.52%
GOOG190621P004900002019-05-16 3:01PM EDT490.000.050.000.000.00-2050.00%
GOOG190621P005000002019-05-13 12:35PM EDT500.000.050.000.000.00-20050.00%
GOOG190621P005200002019-03-28 2:47PM EDT520.000.050.000.200.00-720494.53%
GOOG190621P005400002019-03-26 3:42PM EDT540.000.070.000.000.00-6050.00%
GOOG190621P005600002019-05-15 12:23PM EDT560.000.050.000.000.00-2050.00%
GOOG190621P005800002019-05-13 1:16PM EDT580.000.100.000.000.00-5050.00%
GOOG190621P006000002019-05-01 1:40PM EDT600.000.040.000.000.00-2050.00%
GOOG190621P006200002019-04-17 10:06AM EDT620.000.050.000.350.00-34378.71%
GOOG190621P006400002019-05-15 3:10PM EDT640.000.050.000.000.00-10050.00%
GOOG190621P006600002019-05-15 3:10PM EDT660.000.050.000.000.00-10025.00%
GOOG190621P006800002019-05-16 10:28AM EDT680.000.050.000.000.00-10025.00%
GOOG190621P007000002019-05-21 2:58PM EDT700.000.100.000.000.00-10025.00%
GOOG190621P007200002019-05-16 9:30AM EDT720.000.050.000.000.00-1025.00%
GOOG190621P007400002019-04-24 10:49AM EDT740.000.100.000.000.00-10025.00%
GOOG190621P007600002019-05-15 9:30AM EDT760.000.250.000.300.00-1024953.61%
GOOG190621P007800002019-05-10 10:51AM EDT780.000.340.000.000.00-1025.00%
GOOG190621P008000002019-05-22 3:18PM EDT800.000.150.000.000.00-40025.00%
GOOG190621P008100002019-05-01 3:21PM EDT810.000.290.000.000.00-10025.00%
GOOG190621P008200002019-04-17 12:36PM EDT820.000.450.050.550.00-16551.81%
GOOG190621P008300002019-05-01 9:49AM EDT830.000.300.000.000.00-1025.00%
GOOG190621P008400002019-05-17 1:45PM EDT840.000.200.000.000.00-2025.00%
GOOG190621P008500002019-05-17 12:17PM EDT850.000.300.000.000.00-10025.00%
GOOG190621P008600002019-05-15 12:36PM EDT860.000.340.000.000.00-5025.00%
GOOG190621P008700002019-05-06 3:41PM EDT870.000.420.000.000.00-1025.00%
GOOG190621P008750002019-04-11 1:46PM EDT875.000.950.251.050.00-5747.10%
GOOG190621P008800002019-05-13 12:59PM EDT880.001.200.000.000.00-2012.50%
GOOG190621P008900002019-05-17 12:16PM EDT890.000.450.000.000.00-5012.50%
GOOG190621P009000002019-05-21 2:05PM EDT900.000.500.000.000.00-3012.50%
GOOG190621P009100002019-05-21 3:32PM EDT910.000.640.000.000.00-2012.50%
GOOG190621P009200002019-05-20 10:44AM EDT920.001.000.000.000.00-2012.50%
GOOG190621P009250002019-05-16 3:22PM EDT925.000.600.000.000.00-3012.50%
GOOG190621P009300002019-05-07 1:20PM EDT930.001.050.000.000.00-1012.50%
GOOG190621P009400002019-05-20 9:30AM EDT940.001.050.000.000.00-1012.50%
GOOG190621P009450002019-05-03 1:40PM EDT945.000.750.000.000.00-1012.50%
GOOG190621P009500002019-05-21 2:04PM EDT950.000.910.000.000.00-2012.50%
GOOG190621P009550002019-04-30 11:51AM EDT955.000.950.000.000.00-2012.50%
GOOG190621P009600002019-05-21 12:46PM EDT960.001.100.000.000.00-1012.50%
GOOG190621P009650002019-05-07 2:04PM EDT965.002.300.000.000.00--012.50%
GOOG190621P009700002019-05-16 10:41AM EDT970.001.000.000.000.00-1012.50%
GOOG190621P009800002019-05-21 11:23AM EDT980.001.650.000.000.00-1012.50%
GOOG190621P009850002019-05-13 2:56PM EDT985.003.400.000.000.00-16012.50%
GOOG190621P009900002019-05-21 2:45PM EDT990.001.700.000.000.00-3012.50%
GOOG190621P009950002019-05-21 9:51AM EDT995.002.250.000.000.00-5012.50%
GOOG190621P010000002019-05-21 3:11PM EDT1,000.001.750.000.000.00-34012.50%
GOOG190621P010050002019-05-20 2:22PM EDT1,005.002.850.000.000.00-1012.50%
GOOG190621P010100002019-05-21 2:58PM EDT1,010.002.200.000.000.00-206.25%
GOOG190621P010150002019-05-16 10:22AM EDT1,015.001.800.000.000.00-306.25%
GOOG190621P010200002019-05-20 3:04PM EDT1,020.003.800.000.000.00-706.25%
GOOG190621P010250002019-05-22 3:55PM EDT1,025.002.350.000.000.00-306.25%
GOOG190621P010300002019-05-22 10:11AM EDT1,030.002.600.000.000.00-106.25%
GOOG190621P010350002019-05-22 3:48PM EDT1,035.002.650.000.000.00-106.25%
GOOG190621P010400002019-05-22 1:25PM EDT1,040.003.110.000.000.00-506.25%
GOOG190621P010450002019-05-20 12:57PM EDT1,045.005.300.000.000.00-2206.25%
GOOG190621P010500002019-05-22 1:25PM EDT1,050.003.710.000.000.00-5106.25%
GOOG190621P010550002019-05-22 12:24PM EDT1,055.003.660.000.000.00-806.25%
GOOG190621P010600002019-05-22 2:47PM EDT1,060.003.840.000.000.00-1706.25%
GOOG190621P010650002019-05-22 10:06AM EDT1,065.004.870.000.000.00-106.25%
GOOG190621P010700002019-05-22 2:47PM EDT1,070.004.650.000.000.00-306.25%
GOOG190621P010750002019-05-22 10:49AM EDT1,075.005.300.000.000.00-1306.25%
GOOG190621P010800002019-05-22 2:16PM EDT1,080.006.010.000.000.00-806.25%
GOOG190621P010850002019-05-20 3:12PM EDT1,085.0012.200.000.000.00-603.13%
GOOG190621P010900002019-05-22 3:30PM EDT1,090.007.480.000.000.00-3003.13%
GOOG190621P010950002019-05-22 3:18PM EDT1,095.008.340.000.000.00-103.13%
GOOG190621P011000002019-05-22 3:05PM EDT1,100.008.980.000.000.00-4503.13%
GOOG190621P011050002019-05-22 3:18PM EDT1,105.0010.160.000.000.00-1903.13%
GOOG190621P011100002019-05-22 3:38PM EDT1,110.0011.100.000.000.00-1503.13%
GOOG190621P011150002019-05-22 2:40PM EDT1,115.0011.900.000.000.00-103.13%
GOOG190621P011200002019-05-22 1:49PM EDT1,120.0013.500.000.000.00-1301.56%
GOOG190621P011250002019-05-22 3:30PM EDT1,125.0015.010.000.000.00-3201.56%
GOOG190621P011300002019-05-22 3:55PM EDT1,130.0016.700.000.000.00-5301.56%
GOOG190621P011350002019-05-22 2:10PM EDT1,135.0017.500.000.000.00-13901.56%
GOOG190621P011400002019-05-22 3:53PM EDT1,140.0019.600.000.000.00-1400.78%
GOOG190621P011450002019-05-22 2:50PM EDT1,145.0020.400.000.000.00-700.39%
GOOG190621P011500002019-05-22 3:53PM EDT1,150.0023.600.000.000.00-33200.10%
GOOG190621P011550002019-05-22 3:06PM EDT1,155.0025.800.000.000.00-1900.00%
GOOG190621P011600002019-05-22 1:08PM EDT1,160.0028.900.000.000.00-1100.00%
GOOG190621P011650002019-05-22 3:47PM EDT1,165.0030.500.000.000.00-100.00%
GOOG190621P011700002019-05-22 3:38PM EDT1,170.0033.780.000.000.00-2400.00%
GOOG190621P011750002019-05-22 3:38PM EDT1,175.0036.650.000.000.00-100.00%
GOOG190621P011800002019-05-22 11:33AM EDT1,180.0037.050.000.000.00-400.00%
GOOG190621P011850002019-05-22 12:04PM EDT1,185.0041.900.000.000.00-1400.00%
GOOG190621P011900002019-05-16 12:10PM EDT1,190.0028.350.000.000.00-1400.00%
GOOG190621P011950002019-05-22 11:33AM EDT1,195.0046.680.000.000.00-100.00%
GOOG190621P012000002019-05-22 3:58PM EDT1,200.0054.560.000.000.00-4600.00%
GOOG190621P012050002019-05-22 3:01PM EDT1,205.0054.700.000.000.00-500.00%
GOOG190621P012100002019-05-22 12:27PM EDT1,210.0059.100.000.000.00-100.00%
GOOG190621P012150002019-05-15 9:47AM EDT1,215.0088.000.000.000.00-200.00%
GOOG190621P012200002019-05-20 12:51PM EDT1,220.0079.980.000.000.00-400.00%
GOOG190621P012250002019-05-22 3:10PM EDT1,225.0074.070.000.000.00-100.00%
GOOG190621P012300002019-05-16 10:19AM EDT1,230.0055.800.000.000.00-100.00%
GOOG190621P012350002019-05-16 10:27AM EDT1,235.0057.400.000.000.00-100.00%
GOOG190621P012400002019-05-06 12:02PM EDT1,240.0066.700.000.000.00-2700.00%
GOOG190621P012500002019-05-21 9:55AM EDT1,250.00111.000.000.000.00-100.00%
GOOG190621P012600002019-05-22 2:36PM EDT1,260.00104.300.000.000.00-16000.00%
GOOG190621P012700002019-05-22 2:36PM EDT1,270.00115.200.000.000.00-2000.00%
GOOG190621P012800002019-05-22 3:03PM EDT1,280.00123.300.000.000.00-13000.00%
GOOG190621P012900002019-05-16 10:22AM EDT1,290.00107.720.000.000.00-400.00%
GOOG190621P013000002019-05-22 3:03PM EDT1,300.00143.300.000.000.00-8100.00%
GOOG190621P013100002019-05-14 1:54PM EDT1,310.00179.940.000.000.00-200.00%
GOOG190621P013200002019-05-22 2:44PM EDT1,320.00163.900.000.000.00-300.00%
GOOG190621P013300002019-05-22 2:41PM EDT1,330.00175.080.000.000.00-200.00%
GOOG190621P013400002019-05-22 3:03PM EDT1,340.00183.300.000.000.00-15500.00%
GOOG190621P013500002019-05-22 2:44PM EDT1,350.00193.920.000.000.00-500.00%
GOOG190621P013600002019-05-02 9:54AM EDT1,360.00195.260.000.000.00-400.00%
GOOG190621P013700002019-05-01 10:50AM EDT1,370.00189.270.000.000.00--00.00%
GOOG190621P013800002019-04-29 3:18PM EDT1,380.00102.500.000.000.00-300.00%
GOOG190621P014000002019-05-15 12:15PM EDT1,400.00244.660.000.000.00-200.00%
GOOG190621P014200002019-04-29 3:16PM EDT1,420.00137.900.000.000.00-1000.00%
GOOG190621P014400002019-02-12 12:29PM EDT1,440.00317.30231.40241.000.00-200.00%
GOOG190621P014600002019-02-13 1:23PM EDT1,460.00354.10251.50261.000.00-000.00%
GOOG190621P014800002019-02-13 1:23PM EDT1,480.00369.15271.50281.000.00-000.00%
GOOG190621P015000002019-04-30 9:49AM EDT1,500.00317.140.000.000.00-100.00%
GOOG190621P015100002019-04-30 9:49AM EDT1,510.00327.170.000.000.00--00.00%
GOOG190621P015200002019-02-13 1:23PM EDT1,520.00401.30311.30321.000.00-000.00%
GOOG190621P015400002019-02-13 1:23PM EDT1,540.00428.89331.00340.900.00-000.00%
GOOG190621P015600002019-02-13 1:23PM EDT1,560.00361.00351.10361.000.00-000.00%
GOOG190621P015800002019-02-13 1:23PM EDT1,580.00459.80371.30381.000.00-000.00%
GOOG190621P016000002019-02-13 1:23PM EDT1,600.00564.84391.60401.000.00-000.00%
GOOG190621P016200002019-02-13 1:23PM EDT1,620.00561.30411.50420.900.00-000.00%
GOOG190621P016400002019-02-13 1:23PM EDT1,640.00574.80431.00440.900.00-300.00%
GOOG190621P016600002019-02-13 1:23PM EDT1,660.00417.10451.60461.000.00-000.00%
GOOG190621P016800002019-02-13 1:23PM EDT1,680.00437.10471.50481.000.00-000.00%
GOOG190621P017000002019-02-13 1:23PM EDT1,700.00694.00491.40501.000.00-000.00%
GOOG190621P017200002019-02-13 1:23PM EDT1,720.00654.04511.00520.900.00-100.00%
GOOG190621P017400002019-02-13 1:23PM EDT1,740.00673.97531.50540.900.00-100.00%
GOOG190621P017600002019-02-13 1:23PM EDT1,760.00682.53551.60561.000.00-600.00%
GOOG190621P017800002019-02-13 1:23PM EDT1,780.00699.01571.60581.000.00-200.00%
GOOG190621P018000002019-02-13 1:23PM EDT1,800.00719.05591.50600.900.00-200.00%