GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920C006200002019-09-11 3:55PM EDT620.00598.300.000.000.00-120.00%
GOOG190920C006400002019-09-10 9:50AM EDT640.00563.400.000.000.00-120.00%
GOOG190920C006600002019-06-10 12:04AM EDT660.00478.10452.10460.400.00-110.00%
GOOG190920C006800002019-06-10 12:04AM EDT680.00458.90433.00440.600.00-110.00%
GOOG190920C007000002019-06-20 3:48PM EDT700.00415.00429.00438.400.00-120.00%
GOOG190920C007200002019-06-07 10:55AM EDT720.00419.04410.00418.400.00-120.00%
GOOG190920C007700002019-09-16 12:12AM EDT770.00469.200.000.000.00--10.00%
GOOG190920C008000002019-06-21 12:38PM EDT800.00322.00329.90339.300.00-230.00%
GOOG190920C008200002019-08-12 2:26PM EDT820.00355.66395.00404.000.00-500.00%
GOOG190920C008400002019-06-10 12:04AM EDT840.00331.40274.50282.700.00-1170.00%
GOOG190920C008600002019-08-12 2:26PM EDT860.00316.09355.00363.900.00-1000.00%
GOOG190920C008850002019-09-16 12:43PM EDT885.00343.400.000.000.00-110.00%
GOOG190920C009000002019-08-12 2:26PM EDT900.00276.62315.00322.500.00-500.00%
GOOG190920C009200002019-09-12 9:37AM EDT920.00307.050.000.000.00-1140.00%
GOOG190920C009400002019-06-28 3:54PM EDT940.00152.00307.00316.700.00-30290.72%
GOOG190920C009550002019-07-03 12:05PM EDT955.00176.33236.50245.300.00--10.00%
GOOG190920C009600002019-08-05 10:52AM EDT960.00208.87243.30252.700.00-100.00%
GOOG190920C009700002019-07-08 12:48PM EDT970.00155.50219.90228.900.00--10.00%
GOOG190920C009750002019-07-23 12:34PM EDT975.00169.30203.50212.700.00--10.00%
GOOG190920C009800002019-07-03 11:13AM EDT980.00154.19213.20221.200.00-180.00%
GOOG190920C009850002019-08-05 10:52AM EDT985.00185.17218.50228.000.00-100.00%
GOOG190920C009950002019-06-06 1:11PM EDT995.0084.20142.40150.800.00-140.00%
GOOG190920C010000002019-09-17 1:06PM EDT1,000.00226.000.000.000.00-1730.00%
GOOG190920C010050002019-07-19 3:57PM EDT1,005.00137.20150.80184.700.00-17130.00%
GOOG190920C010100002019-06-07 12:02PM EDT1,010.0091.00129.10137.400.00-160.00%
GOOG190920C010150002019-07-11 1:26PM EDT1,015.00142.08174.40184.000.00-1170.00%
GOOG190920C010200002019-09-13 10:25AM EDT1,020.00214.400.000.000.00-1250.00%
GOOG190920C010250002019-09-06 2:31PM EDT1,025.00184.690.000.000.00-1100.00%
GOOG190920C010300002019-08-15 1:48PM EDT1,030.00144.26205.20215.000.00-30170.64%
GOOG190920C010350002019-07-29 2:57PM EDT1,035.00209.00150.50159.800.00-2330.00%
GOOG190920C010400002019-08-20 10:04AM EDT1,040.00154.520.000.000.00-1170.00%
GOOG190920C010450002019-07-19 12:18PM EDT1,045.00111.20136.00144.100.00-8350.00%
GOOG190920C010500002019-09-16 3:40PM EDT1,050.00180.990.000.000.00-27190.00%
GOOG190920C010550002019-09-16 3:40PM EDT1,055.00176.010.000.000.00-2180.00%
GOOG190920C010600002019-09-10 3:59PM EDT1,060.00172.500.000.000.00-23040.00%
GOOG190920C010650002019-09-05 1:56PM EDT1,065.00146.630.000.000.00-1420.00%
GOOG190920C010700002019-09-17 2:38PM EDT1,070.00157.000.000.000.00-1380.00%
GOOG190920C010750002019-09-12 12:58PM EDT1,075.00163.200.000.000.00-2450.00%
GOOG190920C010800002019-08-15 1:48PM EDT1,080.00100.36155.20164.900.00-30136.60%
GOOG190920C010850002019-08-08 2:39PM EDT1,085.00124.54119.30128.500.00-100.00%
GOOG190920C010900002019-09-03 3:46PM EDT1,090.0084.000.000.000.00-2690.00%
GOOG190920C010950002019-08-16 9:48AM EDT1,095.0093.310.000.000.00-1900.00%
GOOG190920C011000002019-09-16 1:22PM EDT1,100.00128.290.000.000.00-31,8360.00%
GOOG190920C011050002019-09-17 12:51PM EDT1,105.00121.440.000.000.00-2200.00%
GOOG190920C011100002019-09-12 12:08PM EDT1,110.00127.630.000.000.00-2720.00%
GOOG190920C011150002019-09-06 12:38PM EDT1,115.0093.980.000.000.00-1750.00%
GOOG190920C011200002019-09-17 3:47PM EDT1,120.00110.280.000.000.00-81230.00%
GOOG190920C011250002019-09-16 9:54AM EDT1,125.00112.820.000.000.00-2640.00%
GOOG190920C011300002019-09-16 9:54AM EDT1,130.00107.820.000.000.00-21200.00%
GOOG190920C011350002019-09-17 2:41PM EDT1,135.0091.000.000.000.00-1860.00%
GOOG190920C011375002019-09-16 12:12AM EDT1,137.5099.740.000.000.00--100.00%
GOOG190920C011400002019-09-17 12:11PM EDT1,140.0084.750.000.000.00-41560.00%
GOOG190920C011450002019-09-12 3:45PM EDT1,145.0094.360.000.000.00-1740.00%
GOOG190920C011500002019-09-17 2:43PM EDT1,150.0074.900.000.000.00-141890.00%
GOOG190920C011525002019-09-04 1:50PM EDT1,152.5037.100.000.000.00-1150.00%
GOOG190920C011550002019-09-17 10:32AM EDT1,155.0072.060.000.000.00-1920.00%
GOOG190920C011575002019-08-26 3:30PM EDT1,157.5033.200.000.000.00-770.00%
GOOG190920C011600002019-09-17 10:22AM EDT1,160.0066.850.000.000.00-31600.00%
GOOG190920C011625002019-08-29 2:57PM EDT1,162.5044.880.000.000.00-370.00%
GOOG190920C011650002019-09-17 10:08AM EDT1,165.0064.000.000.000.00-11720.00%
GOOG190920C011675002019-09-10 9:57AM EDT1,167.5039.900.000.000.00-2510.00%
GOOG190920C011700002019-09-17 2:03PM EDT1,170.0056.150.000.000.00-21,0540.00%
GOOG190920C011725002019-09-17 3:32PM EDT1,172.5054.700.000.000.00-4250.00%
GOOG190920C011750002019-09-16 3:08PM EDT1,175.0056.640.000.000.00-42580.00%
GOOG190920C011775002019-09-11 9:49AM EDT1,177.5041.650.000.000.00-12190.00%
GOOG190920C011800002019-09-17 9:43AM EDT1,180.0055.000.000.000.00-43740.00%
GOOG190920C011825002019-09-16 9:39AM EDT1,182.5054.800.000.000.00-2300.00%
GOOG190920C011850002019-09-17 11:10AM EDT1,185.0044.070.000.000.00-5620.00%
GOOG190920C011875002019-09-11 2:18PM EDT1,187.5036.080.000.000.00-2850.00%
GOOG190920C011900002019-09-17 3:49PM EDT1,190.0041.400.000.000.00-72540.00%
GOOG190920C011925002019-09-09 2:32PM EDT1,192.5020.000.000.000.00-2210.00%
GOOG190920C011950002019-09-17 12:30PM EDT1,195.0032.000.000.000.00-51400.00%
GOOG190920C011975002019-09-17 10:06AM EDT1,197.5031.590.000.000.00-4530.00%
GOOG190920C012000002019-09-17 2:18PM EDT1,200.0026.500.000.000.00-578880.00%
GOOG190920C012025002019-09-17 3:15PM EDT1,202.5025.070.000.000.00-1400.00%
GOOG190920C012050002019-09-17 1:10PM EDT1,205.0024.200.000.000.00-131010.00%
GOOG190920C012075002019-09-17 1:26PM EDT1,207.5020.500.000.000.00-101700.00%
GOOG190920C012100002019-09-17 3:01PM EDT1,210.0018.600.000.000.00-191950.00%
GOOG190920C012125002019-09-17 3:31PM EDT1,212.5018.000.000.000.00-12550.00%
GOOG190920C012150002019-09-17 3:31PM EDT1,215.0016.200.000.000.00-181220.00%
GOOG190920C012175002019-09-17 3:36PM EDT1,217.5015.200.000.000.00-19510.00%
GOOG190920C012200002019-09-17 3:46PM EDT1,220.0015.100.000.000.00-506630.00%
GOOG190920C012225002019-09-17 3:50PM EDT1,222.5013.230.000.000.00-28310.00%
GOOG190920C012250002019-09-17 3:59PM EDT1,225.0011.500.000.000.00-2621750.00%
GOOG190920C012275002019-09-17 3:58PM EDT1,227.5010.000.000.000.00-104850.00%
GOOG190920C012300002019-09-17 3:59PM EDT1,230.008.700.000.000.00-2984560.20%
GOOG190920C012325002019-09-17 3:45PM EDT1,232.507.300.000.000.00-801000.78%
GOOG190920C012350002019-09-17 3:55PM EDT1,235.006.150.000.000.00-1712341.56%
GOOG190920C012375002019-09-17 3:46PM EDT1,237.505.200.000.000.00-761061.56%
GOOG190920C012400002019-09-17 3:59PM EDT1,240.004.100.000.000.00-5321,2453.13%
GOOG190920C012425002019-09-17 3:34PM EDT1,242.502.700.000.000.00-88973.13%
GOOG190920C012450002019-09-17 3:59PM EDT1,245.002.550.000.000.00-2968293.13%
GOOG190920C012475002019-09-17 3:51PM EDT1,247.501.900.000.000.00-35703.13%
GOOG190920C012500002019-09-17 3:58PM EDT1,250.001.550.000.000.00-5171,7263.13%
GOOG190920C012525002019-09-17 3:58PM EDT1,252.501.100.000.000.00-571816.25%
GOOG190920C012550002019-09-17 3:43PM EDT1,255.000.800.000.000.00-723046.25%
GOOG190920C012575002019-09-17 12:47PM EDT1,257.500.650.000.000.00-11426.25%
GOOG190920C012600002019-09-17 3:45PM EDT1,260.000.430.000.000.00-5552,3616.25%
GOOG190920C012625002019-09-17 3:32PM EDT1,262.500.180.000.000.00-7366.25%
GOOG190920C012650002019-09-17 3:46PM EDT1,265.000.230.000.000.00-752076.25%
GOOG190920C012675002019-09-17 2:24PM EDT1,267.500.100.000.000.00-6196.25%
GOOG190920C012700002019-09-17 3:59PM EDT1,270.000.190.000.000.00-1212296.25%
GOOG190920C012725002019-09-17 3:51PM EDT1,272.500.200.000.000.00-4206.25%
GOOG190920C012750002019-09-17 10:48AM EDT1,275.000.150.000.000.00-3836.25%
GOOG190920C012775002019-09-17 10:27AM EDT1,277.500.130.000.000.00-496.25%
GOOG190920C012800002019-09-17 3:32PM EDT1,280.000.150.000.000.00-1580312.50%
GOOG190920C012825002019-09-17 1:35PM EDT1,282.500.050.000.000.00-32612.50%
GOOG190920C012850002019-09-17 2:52PM EDT1,285.000.050.000.000.00-16012.50%
GOOG190920C012875002019-09-16 1:32PM EDT1,287.500.100.000.000.00-22012.50%
GOOG190920C012900002019-09-16 12:51PM EDT1,290.000.130.050.000.00-1112812.50%
GOOG190920C012925002019-09-06 9:36AM EDT1,292.500.350.000.000.00-32312.50%
GOOG190920C012950002019-09-12 12:04PM EDT1,295.000.230.000.000.00-13612.50%
GOOG190920C012975002019-09-16 12:12AM EDT1,297.500.33-0.000.00--512.50%
GOOG190920C013000002019-09-17 3:59PM EDT1,300.000.070.000.000.00-1467112.50%
GOOG190920C013025002019-09-16 12:12AM EDT1,302.500.20-0.000.00--612.50%
GOOG190920C013100002019-09-11 11:16AM EDT1,310.000.200.000.000.00-19612.50%
GOOG190920C013200002019-09-12 3:45PM EDT1,320.000.110.000.000.00-218712.50%
GOOG190920C013300002019-09-09 1:26PM EDT1,330.000.070.000.000.00-339012.50%
GOOG190920C013400002019-09-17 9:39AM EDT1,340.000.050.000.000.00-274525.00%
GOOG190920C013500002019-09-16 3:30PM EDT1,350.000.030.000.000.00-131025.00%
GOOG190920C013600002019-09-12 3:17PM EDT1,360.000.100.000.000.00-6554325.00%
GOOG190920C013700002019-09-04 10:01AM EDT1,370.000.030.000.000.00-94025.00%
GOOG190920C013800002019-09-09 11:48AM EDT1,380.000.020.000.000.00-937325.00%
GOOG190920C013900002019-08-29 12:16PM EDT1,390.000.100.000.000.00-21425.00%
GOOG190920C014000002019-09-04 9:57AM EDT1,400.000.100.000.000.00-524625.00%
GOOG190920C014200002019-08-05 3:07PM EDT1,420.000.200.000.150.00-1058.98%
GOOG190920C014300002019-08-13 1:24PM EDT1,430.000.160.000.550.00-1071.19%
GOOG190920C014400002019-08-21 9:57AM EDT1,440.000.050.000.000.00-16225.00%
GOOG190920C014600002019-06-03 10:31AM EDT1,460.000.430.300.750.00-13686.60%
GOOG190920C014800002019-09-05 11:36AM EDT1,480.000.030.000.000.00-14650.00%
GOOG190920C015000002019-09-04 3:41PM EDT1,500.000.150.000.000.00-310150.00%
GOOG190920C015200002019-08-09 12:26PM EDT1,520.000.010.000.000.00-2050.00%
GOOG190920C015400002019-07-24 12:09PM EDT1,540.000.100.000.250.00-15692.38%
GOOG190920C015600002019-07-25 12:28PM EDT1,560.000.100.000.300.00-107798.83%
GOOG190920C015800002019-07-26 9:53AM EDT1,580.000.200.000.150.00-161696.68%
GOOG190920C016000002019-08-05 3:25PM EDT1,600.000.170.000.150.00-10101.17%
GOOG190920C016200002019-07-26 2:08PM EDT1,620.000.150.000.150.00-2115105.27%
GOOG190920C016400002019-06-07 10:55AM EDT1,640.000.370.050.450.00--1123.44%
GOOG190920C016800002019-08-02 11:21AM EDT1,680.000.150.000.150.00-100117.58%
GOOG190920C017000002019-08-12 1:13PM EDT1,700.000.050.000.000.00-20050.00%
GOOG190920C017600002019-06-17 9:50AM EDT1,760.000.100.000.250.00-547139.65%
GOOG190920C018000002019-07-26 1:33PM EDT1,800.000.050.000.050.00-292128.91%
GOOG190920C018400002019-07-09 10:19AM EDT1,840.000.050.000.300.00-10110157.62%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920P006200002019-09-17 3:36PM EDT620.000.040.000.000.00-5243250.00%
GOOG190920P006400002019-08-23 12:12PM EDT640.000.100.000.000.00-17850.00%
GOOG190920P006600002019-08-28 1:32PM EDT660.000.200.000.000.00-16650.00%
GOOG190920P006800002019-09-09 2:14PM EDT680.000.100.000.000.00-13150.00%
GOOG190920P007000002019-09-17 10:29AM EDT700.000.060.000.000.00-820150.00%
GOOG190920P007200002019-08-28 3:06PM EDT720.000.050.000.000.00-103550.00%
GOOG190920P007400002019-08-30 10:31AM EDT740.000.030.000.000.00-228150.00%
GOOG190920P007500002019-08-19 12:03AM EDT750.000.10-0.000.00--550.00%
GOOG190920P007600002019-08-28 3:47PM EDT760.000.050.000.000.00-1051150.00%
GOOG190920P007800002019-08-29 10:07AM EDT780.000.070.000.000.00-27150.00%
GOOG190920P007900002019-09-11 12:13PM EDT790.000.050.000.000.00-52350.00%
GOOG190920P008000002019-09-16 2:17PM EDT800.000.050.000.000.00-656950.00%
GOOG190920P008200002019-08-27 12:30PM EDT820.000.050.000.000.00-711950.00%
GOOG190920P008250002019-08-27 2:35PM EDT825.000.050.000.000.00-5650.00%
GOOG190920P008300002019-07-29 10:41AM EDT830.000.140.004.900.00-13230.44%
GOOG190920P008400002019-09-11 12:50PM EDT840.000.070.000.000.00-1029650.00%
GOOG190920P008500002019-09-11 12:50PM EDT850.000.080.000.000.00-102450.00%
GOOG190920P008600002019-09-16 2:17PM EDT860.000.020.000.000.00-612950.00%
GOOG190920P008650002019-07-26 12:34PM EDT865.000.170.000.200.00-110138.67%
GOOG190920P008700002019-06-26 11:33AM EDT870.004.000.000.300.00--0142.19%
GOOG190920P008750002019-08-30 12:07PM EDT875.000.100.000.000.00-6750.00%
GOOG190920P008800002019-08-15 10:50AM EDT880.000.800.000.700.00-40151.47%
GOOG190920P008850002019-08-30 12:04PM EDT885.000.130.000.000.00-12450.00%
GOOG190920P008900002019-07-26 12:37PM EDT890.000.180.000.200.00-12128.32%
GOOG190920P008950002019-09-05 10:22AM EDT895.000.050.000.000.00-102150.00%
GOOG190920P009000002019-09-09 12:32PM EDT900.000.050.000.000.00-538450.00%
GOOG190920P009050002019-06-26 12:01PM EDT905.006.100.000.450.00--0133.01%
GOOG190920P009100002019-08-05 3:02PM EDT910.002.220.000.150.00-100116.80%
GOOG190920P009150002019-09-03 12:40PM EDT915.000.100.000.000.00-306150.00%
GOOG190920P009200002019-09-06 10:18AM EDT920.000.050.000.000.00-181850.00%
GOOG190920P009250002019-09-17 2:22PM EDT925.000.050.000.000.00-3450.00%
GOOG190920P009300002019-07-26 9:46AM EDT930.000.400.050.300.00-58118.85%
GOOG190920P009350002019-08-06 2:33PM EDT935.001.440.000.150.00-10107.03%
GOOG190920P009400002019-08-29 9:42AM EDT940.000.100.000.000.00-118150.00%
GOOG190920P009450002019-08-22 10:33AM EDT945.000.500.000.000.00-12250.00%
GOOG190920P009500002019-08-29 11:46AM EDT950.000.230.000.000.00-53150.00%
GOOG190920P009550002019-08-06 1:23PM EDT955.002.350.005.000.00-10158.81%
GOOG190920P009600002019-09-17 2:22PM EDT960.000.020.000.000.00-31,12050.00%
GOOG190920P009650002019-08-14 11:47AM EDT965.002.700.005.000.00-1670153.30%
GOOG190920P009700002019-09-16 2:49PM EDT970.000.050.000.000.00-9519050.00%
GOOG190920P009750002019-09-05 10:13AM EDT975.000.140.000.000.00-15150.00%
GOOG190920P009800002019-09-13 2:36PM EDT980.000.050.000.000.00-664850.00%
GOOG190920P009850002019-09-05 10:13AM EDT985.000.250.000.000.00-34750.00%
GOOG190920P009900002019-09-11 2:59PM EDT990.000.050.000.000.00-19350.00%
GOOG190920P009950002019-09-09 11:35AM EDT995.000.150.000.000.00-15950.00%
GOOG190920P010000002019-09-16 1:43PM EDT1,000.000.050.000.000.00-3074150.00%
GOOG190920P010050002019-09-16 1:43PM EDT1,005.000.050.000.000.00-157250.00%
GOOG190920P010100002019-09-10 12:31PM EDT1,010.000.040.000.000.00-28550.00%
GOOG190920P010150002019-08-26 12:27PM EDT1,015.002.090.000.000.00-514050.00%
GOOG190920P010200002019-09-11 11:34AM EDT1,020.000.070.000.000.00-111650.00%
GOOG190920P010250002019-09-06 9:30AM EDT1,025.000.150.000.000.00-613250.00%
GOOG190920P010275002019-09-09 1:19PM EDT1,027.500.10-0.000.00--150.00%
GOOG190920P010300002019-09-16 3:30PM EDT1,030.000.030.000.000.00-1011650.00%
GOOG190920P010325002019-09-09 11:24AM EDT1,032.500.20-0.000.00--150.00%
GOOG190920P010350002019-09-13 1:45PM EDT1,035.000.080.000.000.00-138450.00%
GOOG190920P010375002019-09-09 3:19PM EDT1,037.500.20-0.000.00--125.00%
GOOG190920P010400002019-09-13 3:14PM EDT1,040.000.050.000.000.00-114625.00%
GOOG190920P010450002019-09-06 12:49PM EDT1,045.000.260.000.000.00-26325.00%
GOOG190920P010500002019-09-16 1:15PM EDT1,050.000.050.000.000.00-139825.00%
GOOG190920P010550002019-09-05 9:33AM EDT1,055.000.500.000.000.00-61,55925.00%
GOOG190920P010600002019-09-12 3:51PM EDT1,060.000.060.000.000.00-122625.00%
GOOG190920P010650002019-09-11 2:38PM EDT1,065.000.200.100.000.00-749557.03%
GOOG190920P010700002019-09-11 2:19PM EDT1,070.000.150.100.000.00-164055.47%
GOOG190920P010750002019-09-17 1:32PM EDT1,075.000.080.000.000.00-110925.00%
GOOG190920P010775002019-09-09 3:17PM EDT1,077.500.400.000.000.00-232325.00%
GOOG190920P010800002019-09-17 2:50PM EDT1,080.000.050.000.000.00-3024025.00%
GOOG190920P010825002019-09-06 1:52PM EDT1,082.500.500.000.000.00-1125.00%
GOOG190920P010850002019-09-17 3:58PM EDT1,085.000.050.000.000.00-315325.00%
GOOG190920P010875002019-09-09 12:19PM EDT1,087.500.450.050.000.00-1225.00%
GOOG190920P010900002019-09-13 11:27AM EDT1,090.000.080.100.000.00-1121125.00%
GOOG190920P010925002019-09-13 1:33PM EDT1,092.500.070.100.000.00-1625.00%
GOOG190920P010950002019-09-16 12:41PM EDT1,095.000.080.100.000.00-111125.00%
GOOG190920P010975002019-09-10 2:37PM EDT1,097.500.650.100.000.00-2425.00%
GOOG190920P011000002019-09-17 3:39PM EDT1,100.000.080.000.000.00-12,49925.00%
GOOG190920P011025002019-09-10 1:29PM EDT1,102.500.600.150.000.00-3525.00%
GOOG190920P011050002019-09-10 2:30PM EDT1,105.000.750.200.000.00-39025.00%
GOOG190920P011100002019-09-17 10:36AM EDT1,110.000.110.000.000.00-233925.00%
GOOG190920P011125002019-09-06 3:52PM EDT1,112.501.000.000.000.00-7525.00%
GOOG190920P011150002019-09-16 11:30AM EDT1,115.000.130.000.000.00-2736825.00%
GOOG190920P011175002019-09-11 10:32AM EDT1,117.500.550.000.000.00-1825.00%
GOOG190920P011200002019-09-17 3:39PM EDT1,120.000.150.000.000.00-245825.00%
GOOG190920P011225002019-09-10 2:47PM EDT1,122.501.400.000.000.00-2325.00%
GOOG190920P011250002019-09-13 3:53PM EDT1,125.000.250.000.000.00-227525.00%
GOOG190920P011275002019-09-11 10:58AM EDT1,127.500.650.000.000.00--825.00%
GOOG190920P011300002019-09-17 12:56PM EDT1,130.000.100.000.000.00-2967525.00%
GOOG190920P011325002019-09-16 11:24AM EDT1,132.500.200.000.000.00-51425.00%
GOOG190920P011350002019-09-17 12:57PM EDT1,135.000.130.000.000.00-439212.50%
GOOG190920P011375002019-09-11 10:53AM EDT1,137.500.900.000.000.00-1412.50%
GOOG190920P011400002019-09-17 9:45AM EDT1,140.000.200.000.000.00-221112.50%
GOOG190920P011425002019-09-11 12:16PM EDT1,142.500.900.000.000.00-41812.50%
GOOG190920P011450002019-09-17 2:52PM EDT1,145.000.250.000.000.00-19912.50%
GOOG190920P011475002019-09-13 10:11AM EDT1,147.500.450.000.000.00-61812.50%
GOOG190920P011500002019-09-17 3:03PM EDT1,150.000.250.000.000.00-1731712.50%
GOOG190920P011525002019-09-12 2:23PM EDT1,152.500.600.000.000.00-115512.50%
GOOG190920P011550002019-09-16 12:12PM EDT1,155.000.320.000.000.00-18412.50%
GOOG190920P011575002019-09-17 1:23PM EDT1,157.500.330.000.000.00-17412.50%
GOOG190920P011600002019-09-17 3:08PM EDT1,160.000.290.000.000.00-1331512.50%
GOOG190920P011625002019-09-16 2:51PM EDT1,162.500.420.000.000.00-510912.50%
GOOG190920P011650002019-09-17 3:06PM EDT1,165.000.350.000.000.00-2019512.50%
GOOG190920P011675002019-09-17 10:51AM EDT1,167.500.480.000.000.00-15812.50%
GOOG190920P011700002019-09-17 3:36PM EDT1,170.000.350.000.000.00-91,26712.50%
GOOG190920P011725002019-09-16 12:09PM EDT1,172.500.550.000.000.00-35012.50%
GOOG190920P011750002019-09-17 10:32AM EDT1,175.000.550.000.000.00-324212.50%
GOOG190920P011775002019-09-17 10:49AM EDT1,177.500.670.000.000.00-54812.50%
GOOG190920P011800002019-09-17 10:10AM EDT1,180.000.650.000.000.00-340212.50%
GOOG190920P011825002019-09-16 2:29PM EDT1,182.500.950.000.000.00-21566.25%
GOOG190920P011850002019-09-17 11:49AM EDT1,185.000.650.000.000.00-61106.25%
GOOG190920P011875002019-09-17 3:52PM EDT1,187.500.680.000.000.00-20536.25%
GOOG190920P011900002019-09-17 3:04PM EDT1,190.000.960.000.000.00-214196.25%
GOOG190920P011925002019-09-17 2:17PM EDT1,192.501.250.000.000.00-461006.25%
GOOG190920P011950002019-09-17 3:51PM EDT1,195.000.950.000.000.00-312416.25%
GOOG190920P011975002019-09-17 3:40PM EDT1,197.501.150.000.000.00-291936.25%
GOOG190920P012000002019-09-17 3:57PM EDT1,200.001.300.000.000.00-969486.25%
GOOG190920P012025002019-09-17 1:42PM EDT1,202.502.150.000.000.00-31616.25%
GOOG190920P012050002019-09-17 3:57PM EDT1,205.001.850.000.000.00-1035856.25%
GOOG190920P012075002019-09-17 3:20PM EDT1,207.502.950.000.000.00-82973.13%
GOOG190920P012100002019-09-17 3:57PM EDT1,210.002.600.000.000.00-5231,6143.13%
GOOG190920P012125002019-09-17 3:21PM EDT1,212.504.200.000.000.00-1722863.13%
GOOG190920P012150002019-09-17 3:55PM EDT1,215.003.600.000.000.00-4418573.13%
GOOG190920P012175002019-09-17 3:52PM EDT1,217.504.300.000.000.00-1762163.13%
GOOG190920P012200002019-09-17 3:47PM EDT1,220.005.000.000.000.00-4271,0971.56%
GOOG190920P012225002019-09-17 3:52PM EDT1,222.505.800.000.000.00-271241.56%
GOOG190920P012250002019-09-17 3:55PM EDT1,225.006.700.000.000.00-2275350.78%
GOOG190920P012275002019-09-17 3:56PM EDT1,227.508.400.000.000.00-1411930.39%
GOOG190920P012300002019-09-17 3:59PM EDT1,230.008.800.000.000.00-1863770.00%
GOOG190920P012325002019-09-17 3:10PM EDT1,232.5012.500.000.000.00-162050.00%
GOOG190920P012350002019-09-17 3:41PM EDT1,235.0011.710.000.000.00-613380.00%
GOOG190920P012375002019-09-17 3:59PM EDT1,237.5012.800.000.000.00-122080.00%
GOOG190920P012400002019-09-17 2:16PM EDT1,240.0018.000.000.000.00-192780.00%
GOOG190920P012425002019-09-17 1:54PM EDT1,242.5018.600.000.000.00-71170.00%
GOOG190920P012450002019-09-17 3:47PM EDT1,245.0017.600.000.000.00-54650.00%
GOOG190920P012475002019-09-16 12:44PM EDT1,247.5019.050.000.000.00-180.00%
GOOG190920P012500002019-09-17 2:14PM EDT1,250.0026.100.000.000.00-11730.00%
GOOG190920P012525002019-09-16 12:07AM EDT1,252.5021.200.000.000.00--20.00%
GOOG190920P012550002019-09-16 1:29PM EDT1,255.0029.000.000.000.00-240.00%
GOOG190920P012600002019-09-17 10:10AM EDT1,260.0033.720.000.000.00-51,5540.00%
GOOG190920P012650002019-09-04 10:25AM EDT1,265.0092.010.000.000.00-320.00%
GOOG190920P012700002019-09-17 10:31AM EDT1,270.0043.900.000.000.00-2100.00%
GOOG190920P012800002019-09-05 10:42AM EDT1,280.0076.380.000.000.00-220.00%
GOOG190920P012850002019-08-15 11:01AM EDT1,285.00116.7441.0049.900.00-1000.00%
GOOG190920P012900002019-08-26 11:41AM EDT1,290.00129.030.000.000.00-100.00%
GOOG190920P013000002019-09-06 12:08PM EDT1,300.0093.000.000.000.00-3100.00%
GOOG190920P013100002019-09-06 12:07PM EDT1,310.00103.300.000.000.00-220.00%
GOOG190920P013175002019-09-16 11:58AM EDT1,317.5086.500.000.000.00--40.00%
GOOG190920P013200002019-08-13 3:31PM EDT1,320.00124.1575.8085.300.00-300.00%
GOOG190920P013400002019-08-13 3:31PM EDT1,340.00143.9696.00105.300.00-300.00%
GOOG190920P013500002019-07-31 1:32PM EDT1,350.00118.39157.40166.900.00--0191.14%
GOOG190920P013600002019-08-30 12:05PM EDT1,360.00175.000.000.000.00-1400.00%
GOOG190920P013700002019-09-16 1:29PM EDT1,370.00143.000.000.000.00-700.00%
GOOG190920P013800002019-07-16 10:04AM EDT1,380.00228.90199.50209.700.00-200241.50%
GOOG190920P014200002019-06-07 11:12AM EDT1,420.00164.10284.20293.500.00--0372.55%
GOOG190920P015000002019-07-15 9:32AM EDT1,500.00357.40321.00329.000.00-10311.88%
GOOG190920P016000002019-08-19 12:03AM EDT1,600.00428.900.000.000.00---0.00%
GOOG190920P016600002019-06-07 11:12AM EDT1,660.00478.20524.20533.500.00--0502.29%
GOOG190920P017400002019-06-07 11:12AM EDT1,740.00558.20604.50613.000.00--0537.52%