GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200117C005200002019-05-23 2:35PM EDT520.00621.94616.50625.400.00-47858.80%
GOOG200117C005400002019-01-22 3:53PM EDT540.00543.74670.00680.000.00-430114.82%
GOOG200117C005600002019-02-13 1:24PM EDT560.00501.00650.50660.500.00-015110.72%
GOOG200117C005800002019-02-13 1:24PM EDT580.00478.00631.50641.400.00-016107.04%
GOOG200117C006000002019-05-17 11:02AM EDT600.00589.63538.70548.000.00-21852.34%
GOOG200117C006200002019-04-26 12:01PM EDT620.00658.75519.50528.200.00-121150.61%
GOOG200117C006400002019-04-30 1:37PM EDT640.00556.60500.30509.500.00-1353.88%
GOOG200117C006600002019-05-13 3:55PM EDT660.00484.25480.60489.400.00-1951.41%
GOOG200117C006800002019-02-13 1:24PM EDT680.00595.00535.00544.900.00-04389.74%
GOOG200117C007000002019-04-17 10:38AM EDT700.00547.00472.80481.600.00-12,01664.72%
GOOG200117C007200002019-03-21 2:36PM EDT720.00527.71528.00537.500.00-13597.54%
GOOG200117C007400002019-01-31 11:55AM EDT740.00403.70477.50487.500.00-1980.69%
GOOG200117C007600002019-05-14 9:57AM EDT760.00390.00385.90395.100.00-1644.27%
GOOG200117C007800002019-02-01 2:24PM EDT780.00367.00439.50449.500.00-21875.11%
GOOG200117C008000002019-04-30 2:40PM EDT800.00403.00348.50357.400.00-211341.29%
GOOG200117C008200002019-02-13 1:24PM EDT820.00270.00402.50411.500.00-01469.93%
GOOG200117C008400002019-04-15 2:14PM EDT840.00402.25344.80352.400.00-1751.52%
GOOG200117C008600002019-05-15 2:28PM EDT860.00330.00293.80302.900.00-11937.68%
GOOG200117C008800002019-02-08 11:07AM EDT880.00263.80347.00355.700.00-11162.63%
GOOG200117C008900002019-04-03 11:10AM EDT890.00354.00319.70326.000.00-2354.43%
GOOG200117C009000002019-05-13 10:50AM EDT900.00262.53259.60267.000.00-111235.22%
GOOG200117C009100002019-05-13 10:50AM EDT910.00253.99250.90258.500.00-12234.77%
GOOG200117C009200002019-04-24 10:26AM EDT920.00372.00251.00258.400.00-12037.65%
GOOG200117C009300002019-04-15 11:36AM EDT930.00316.10263.20271.100.00-13344.87%
GOOG200117C009400002019-05-08 3:40PM EDT940.00268.30225.50233.300.00-12733.40%
GOOG200117C009500002019-05-06 9:39AM EDT950.00260.00217.30225.100.00-15432.97%
GOOG200117C009600002019-05-20 9:37AM EDT960.00213.00209.20216.900.00-11832.51%
GOOG200117C009700002019-03-15 3:36PM EDT970.00258.30286.10288.400.00-211058.22%
GOOG200117C009800002019-05-17 2:22PM EDT980.00227.00193.40201.100.00-82131.73%
GOOG200117C009850002019-03-13 3:01PM EDT985.00257.94268.40270.100.00-11055.05%
GOOG200117C009900002019-05-06 9:58AM EDT990.00228.25185.60193.400.00-24331.37%
GOOG200117C009950002019-04-24 9:50AM EDT995.00224.05189.70197.500.00-11033.83%
GOOG200117C010000002019-05-24 3:45PM EDT1,000.00182.00178.00185.80+1.10+0.61%130431.01%
GOOG200117C010050002019-05-06 10:32AM EDT1,005.00219.00174.30182.000.00-12030.81%
GOOG200117C010100002019-05-08 10:18AM EDT1,010.00212.00170.50178.300.00-19130.64%
GOOG200117C010150002019-04-25 3:45PM EDT1,015.00288.00166.80174.600.00-13330.47%
GOOG200117C010200002019-05-15 12:05PM EDT1,020.00186.10163.20170.900.00-15130.28%
GOOG200117C010250002019-05-14 3:15PM EDT1,025.00158.00159.60167.300.00-11230.12%
GOOG200117C010300002019-04-23 9:51AM EDT1,030.00264.48159.80165.200.00-28630.42%
GOOG200117C010350002019-05-24 3:28PM EDT1,035.00158.83152.50160.20-40.02-20.13%12129.80%
GOOG200117C010400002019-05-20 3:15PM EDT1,040.00156.60149.20156.700.00-17329.65%
GOOG200117C010450002019-04-23 11:24AM EDT1,045.00259.35152.80160.500.00-13231.70%
GOOG200117C010500002019-05-14 10:43AM EDT1,050.00148.10142.00149.800.00-215729.34%
GOOG200117C010550002019-05-15 1:35PM EDT1,055.00168.00140.60145.900.00-14629.03%
GOOG200117C010600002019-05-14 2:46PM EDT1,060.00135.02135.30143.100.00-2122129.05%
GOOG200117C010650002019-03-14 2:35PM EDT1,065.00187.00204.90207.300.00-16648.68%
GOOG200117C010700002019-05-09 3:44PM EDT1,070.00156.61130.20136.800.00-14028.84%
GOOG200117C010800002019-05-15 11:14AM EDT1,080.00137.50124.60130.200.00-77628.51%
GOOG200117C010900002019-05-22 2:15PM EDT1,090.00133.60118.80123.900.00-24428.22%
GOOG200117C011000002019-05-23 2:50PM EDT1,100.00117.58112.70117.800.00-148027.96%
GOOG200117C011100002019-05-22 1:02PM EDT1,110.00120.90105.00111.900.00-28327.70%
GOOG200117C011200002019-05-23 11:32AM EDT1,120.00106.50100.60106.200.00-130027.47%
GOOG200117C011300002019-05-24 3:49PM EDT1,130.0096.9595.40100.70-1.14-1.16%111427.24%
GOOG200117C011400002019-05-23 1:17PM EDT1,140.0092.8290.0095.400.00-137027.04%
GOOG200117C011500002019-05-24 10:45AM EDT1,150.0091.6785.3090.20-0.13-0.14%435826.81%
GOOG200117C011600002019-05-24 3:12PM EDT1,160.0083.0080.3085.20-3.01-3.50%39726.60%
GOOG200117C011700002019-05-24 3:16PM EDT1,170.0077.2073.8080.40-1.80-2.28%219626.40%
GOOG200117C011800002019-05-23 12:18PM EDT1,180.0072.5070.7075.800.00-214226.21%
GOOG200117C011900002019-05-24 3:12PM EDT1,190.0068.8565.9071.30-8.05-10.47%110626.01%
GOOG200117C012000002019-05-24 3:53PM EDT1,200.0062.8062.7065.50-3.00-4.56%31,36025.39%
GOOG200117C012050002019-05-21 12:49PM EDT1,205.0070.2060.1063.200.00-17925.24%
GOOG200117C012100002019-05-24 1:33PM EDT1,210.0064.1058.0063.00-3.80-5.60%16425.66%
GOOG200117C012150002019-05-24 3:07PM EDT1,215.0058.5054.7059.20-7.29-11.08%216125.06%
GOOG200117C012200002019-05-23 11:52AM EDT1,220.0057.5054.0057.500.00-173325.04%
GOOG200117C012250002019-05-21 12:45PM EDT1,225.0061.2052.0057.000.00-119025.35%
GOOG200117C012300002019-05-23 9:43AM EDT1,230.0055.6048.8054.600.00-210525.10%
GOOG200117C012350002019-05-17 12:12PM EDT1,235.0065.5048.4051.900.00-14024.76%
GOOG200117C012400002019-05-24 12:54PM EDT1,240.0052.6147.0050.00-3.74-6.64%118424.64%
GOOG200117C012450002019-05-23 12:16PM EDT1,245.0047.2044.9049.200.00-36824.82%
GOOG200117C012500002019-05-24 11:55AM EDT1,250.0050.0043.4046.70+3.40+7.30%571624.50%
GOOG200117C012550002019-05-24 2:50PM EDT1,255.0044.4041.8045.10+1.30+3.02%14824.43%
GOOG200117C012600002019-05-24 10:52AM EDT1,260.0044.3740.5044.40+0.22+0.50%224124.62%
GOOG200117C012650002019-05-17 1:17PM EDT1,265.0053.9837.7042.100.00-32524.31%
GOOG200117C012700002019-05-24 3:08PM EDT1,270.0039.2037.3040.70-5.90-13.08%114224.27%
GOOG200117C012750002019-05-17 3:43PM EDT1,275.0047.0035.8039.400.00-46324.25%
GOOG200117C012800002019-05-24 3:11PM EDT1,280.0036.5933.6037.90-0.90-2.40%243224.15%
GOOG200117C012850002019-05-24 3:11PM EDT1,285.0035.1632.2036.50-3.34-8.68%14124.08%
GOOG200117C012900002019-05-15 3:55PM EDT1,290.0043.9032.2035.100.00-18123.99%
GOOG200117C012950002019-05-20 10:10AM EDT1,295.0034.6030.9033.900.00-37023.95%
GOOG200117C013000002019-05-24 11:52AM EDT1,300.0034.0029.7032.40+1.70+5.26%995723.81%
GOOG200117C013050002019-05-14 1:33PM EDT1,305.0029.0728.5031.100.00-64023.72%
GOOG200117C013100002019-05-20 10:10AM EDT1,310.0030.8027.4029.900.00-37223.65%
GOOG200117C013150002019-05-02 10:27AM EDT1,315.0035.8025.5028.200.00-14723.40%
GOOG200117C013200002019-05-20 1:00PM EDT1,320.0027.5024.9027.600.00-351523.51%
GOOG200117C013250002019-05-16 1:48PM EDT1,325.0036.8024.1026.400.00-63623.41%
GOOG200117C013300002019-05-23 1:20PM EDT1,330.0024.7423.1025.500.00-333423.40%
GOOG200117C013350002019-05-24 2:29PM EDT1,335.0024.1022.2024.30-4.00-14.23%13723.27%
GOOG200117C013400002019-05-20 9:41AM EDT1,340.0022.8021.2023.300.00-122823.20%
GOOG200117C013450002019-05-16 10:46AM EDT1,345.0033.5020.2022.300.00-22823.13%
GOOG200117C013500002019-05-24 1:16PM EDT1,350.0022.4019.4021.60+0.83+3.85%31,70923.15%
GOOG200117C013550002019-05-23 9:38AM EDT1,355.0021.8018.5020.500.00-53523.01%
GOOG200117C013600002019-05-24 11:18AM EDT1,360.0020.0617.8019.60+0.48+2.45%19322.94%
GOOG200117C013650002019-05-24 2:01PM EDT1,365.0019.3016.4018.80-0.20-1.03%12822.89%
GOOG200117C013700002019-05-23 11:48AM EDT1,370.0017.8016.3018.100.00-12522.88%
GOOG200117C013750002019-05-14 3:39PM EDT1,375.0017.6015.5017.40+3.00+20.55%114122.85%
GOOG200117C013800002019-05-23 10:41AM EDT1,380.0017.0014.9016.700.00-131522.82%
GOOG200117C013850002019-05-24 10:18AM EDT1,385.0016.2014.2015.90-0.20-1.22%72022.73%
GOOG200117C013900002019-05-23 12:08PM EDT1,390.0015.1013.5015.200.00-45922.68%
GOOG200117C013950002019-05-23 11:09AM EDT1,395.0014.5012.5014.400.00-41522.56%
GOOG200117C014000002019-05-23 11:40AM EDT1,400.0014.0012.3013.800.00-81,50622.53%
GOOG200117C014200002019-05-23 12:07PM EDT1,420.0011.4010.2011.700.00-319722.46%
GOOG200117C014400002019-05-23 12:06PM EDT1,440.009.308.509.800.00-37622.34%
GOOG200117C014600002019-05-24 3:35PM EDT1,460.007.757.207.90-5.05-39.45%221022.04%
GOOG200117C014800002019-05-03 12:37PM EDT1,480.0010.705.706.800.00-225922.12%
GOOG200117C015000002019-05-24 9:46AM EDT1,500.006.204.705.70+0.90+16.98%148622.07%
GOOG200117C015200002019-05-20 3:16PM EDT1,520.004.903.904.700.00-241421.97%
GOOG200117C015400002019-05-24 3:42PM EDT1,540.003.483.204.00-0.31-8.18%621822.02%
GOOG200117C015600002019-05-23 3:58PM EDT1,560.003.302.603.400.00-218222.07%
GOOG200117C015800002019-05-02 1:05PM EDT1,580.003.702.152.900.00-54322.13%
GOOG200117C016000002019-05-15 11:32AM EDT1,600.002.861.755.000.00-259325.19%
GOOG200117C016200002019-05-14 1:57PM EDT1,620.002.301.452.100.00-121322.25%
GOOG200117C016400002019-05-01 1:56PM EDT1,640.002.401.151.800.00-211222.33%
GOOG200117C016600002019-05-15 10:37AM EDT1,660.001.700.901.600.00-11122.53%
GOOG200117C016800002019-05-10 10:12AM EDT1,680.001.390.801.400.00-13622.67%
GOOG200117C017000002019-05-20 2:42PM EDT1,700.001.000.651.250.00-121022.87%
GOOG200117C017200002019-05-15 10:10AM EDT1,720.001.200.451.100.00-119123.02%
GOOG200117C017400002019-04-29 3:07PM EDT1,740.004.400.401.000.00-215823.26%
GOOG200117C017600002019-04-30 3:54PM EDT1,760.000.950.004.800.00-1010630.22%
GOOG200117C017800002019-05-17 10:07AM EDT1,780.000.650.002.300.00-719127.30%
GOOG200117C018000002019-05-06 3:42PM EDT1,800.000.830.004.800.00-16131.42%
GOOG200117C018200002019-04-30 3:55PM EDT1,820.000.650.005.000.00-16032.24%
GOOG200117C018400002019-05-22 2:50PM EDT1,840.000.400.005.000.00-17932.82%
GOOG200117C018600002019-05-10 10:29AM EDT1,860.000.300.005.000.00-16333.39%
GOOG200117C018800002019-05-24 3:40PM EDT1,880.000.200.050.20-0.02-9.09%1623922.41%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200117P005200002019-05-23 12:25PM EDT520.000.700.300.750.00-242340.86%
GOOG200117P005400002019-05-20 3:23PM EDT540.000.750.552.500.00-310446.22%
GOOG200117P005600002019-05-01 12:44PM EDT560.000.600.002.000.00-3019142.66%
GOOG200117P005800002019-05-01 10:37AM EDT580.000.701.001.400.00-143638.65%
GOOG200117P006000002019-05-24 2:13PM EDT600.001.601.301.70+0.55+52.38%6425137.93%
GOOG200117P006200002019-05-08 3:54PM EDT620.001.701.501.900.00-139536.79%
GOOG200117P006400002019-05-08 3:02PM EDT640.001.701.852.500.00-27543036.62%
GOOG200117P006600002019-04-30 11:41AM EDT660.001.702.352.900.00-512335.76%
GOOG200117P006800002019-05-02 10:04AM EDT680.002.102.803.400.00-29834.99%
GOOG200117P007000002019-05-24 3:58PM EDT700.003.603.204.00+0.11+3.15%253334.28%
GOOG200117P007200002019-05-22 1:13PM EDT720.003.603.804.600.00-18033.45%
GOOG200117P007400002019-05-24 1:31PM EDT740.004.604.505.30-0.20-4.17%116332.65%
GOOG200117P007600002019-05-10 11:29AM EDT760.005.505.406.200.00-510531.99%
GOOG200117P007800002019-05-23 12:29PM EDT780.007.106.307.100.00-260431.20%
GOOG200117P008000002019-05-24 3:58PM EDT800.007.807.408.30-0.60-7.14%451630.59%
GOOG200117P008200002019-05-17 3:08PM EDT820.007.008.609.700.00-126030.00%
GOOG200117P008400002019-05-24 2:45PM EDT840.0010.1010.0011.20-0.40-3.81%1025329.35%
GOOG200117P008600002019-05-23 11:15AM EDT860.0012.4511.7012.800.00-4030128.63%
GOOG200117P008800002019-05-24 10:24AM EDT880.0013.2013.5014.70+2.70+25.71%1017827.98%
GOOG200117P008900002019-05-22 12:40PM EDT890.0012.9014.6015.800.00-144627.69%
GOOG200117P009000002019-05-24 3:57PM EDT900.0016.5015.7017.00+0.50+3.12%21,07127.41%
GOOG200117P009100002019-05-24 12:39PM EDT910.0016.4016.9018.30+1.03+6.70%514327.15%
GOOG200117P009200002019-05-24 1:18PM EDT920.0017.6018.5019.80+1.70+10.69%518926.95%
GOOG200117P009300002019-05-24 12:32PM EDT930.0018.9019.5021.00-0.80-4.06%116926.56%
GOOG200117P009400002019-05-24 1:26PM EDT940.0020.6021.0022.80-2.70-11.59%1625026.40%
GOOG200117P009500002019-05-24 1:26PM EDT950.0022.1122.6024.50-0.79-3.45%1169526.16%
GOOG200117P009600002019-05-16 3:49PM EDT960.0018.2025.0026.000.00-1319425.79%
GOOG200117P009700002019-05-24 1:33PM EDT970.0025.6026.0027.90+4.40+20.75%293725.55%
GOOG200117P009800002019-05-24 12:31PM EDT980.0027.1027.9030.20-2.30-7.82%116125.42%
GOOG200117P009850002019-05-23 9:58AM EDT985.0028.7028.9031.200.00-115225.28%
GOOG200117P009900002019-05-22 11:51AM EDT990.0026.9030.1032.000.00-114325.05%
GOOG200117P009950002019-05-24 2:56PM EDT995.0031.6031.0033.40+4.15+15.12%209225.03%
GOOG200117P010000002019-05-24 2:54PM EDT1,000.0032.9032.1034.20-2.35-6.67%381,09824.79%
GOOG200117P010050002019-05-22 3:57PM EDT1,005.0029.7033.2035.700.00-1510424.78%
GOOG200117P010100002019-05-24 2:50PM EDT1,010.0035.1034.4036.90-2.40-6.40%38924.66%
GOOG200117P010150002019-05-22 11:39AM EDT1,015.0031.8035.8039.100.00-27324.86%
GOOG200117P010200002019-05-23 11:52AM EDT1,020.0038.9337.0039.400.00-120624.41%
GOOG200117P010250002019-05-22 12:43PM EDT1,025.0034.3038.3040.600.00-236924.25%
GOOG200117P010300002019-05-24 2:44PM EDT1,030.0040.0039.3042.00-1.62-3.89%115324.15%
GOOG200117P010350002019-05-24 3:00PM EDT1,035.0041.3040.7043.40+3.30+8.68%1128524.04%
GOOG200117P010400002019-05-23 3:09PM EDT1,040.0045.8042.0044.900.00-16923.94%
GOOG200117P010450002019-05-22 12:43PM EDT1,045.0039.4043.5046.700.00-416023.93%
GOOG200117P010500002019-05-24 10:44AM EDT1,050.0044.8345.2047.90-0.17-0.38%198523.72%
GOOG200117P010550002019-05-24 2:45PM EDT1,055.0047.0046.7050.90-2.70-5.43%89424.05%
GOOG200117P010600002019-05-24 12:54PM EDT1,060.0047.4548.2052.60-2.45-4.91%1414723.96%
GOOG200117P010650002019-05-22 11:51AM EDT1,065.0045.0049.8054.300.00-1619523.86%
GOOG200117P010700002019-05-17 9:30AM EDT1,070.0040.0051.4056.100.00-120323.78%
GOOG200117P010800002019-05-24 10:04AM EDT1,080.0053.5056.4059.70-3.70-6.47%122323.58%
GOOG200117P010900002019-05-23 3:52PM EDT1,090.0060.1058.0063.200.00-113223.31%
GOOG200117P011000002019-05-24 2:57PM EDT1,100.0063.1562.5065.40-4.10-6.10%91,35322.62%
GOOG200117P011100002019-05-24 9:58AM EDT1,110.0064.5065.5071.50-6.50-9.15%215222.98%
GOOG200117P011200002019-05-24 9:58AM EDT1,120.0068.5069.6075.30-2.19-3.10%110622.64%
GOOG200117P011300002019-05-24 2:45PM EDT1,130.0074.8073.9079.70-3.43-4.38%211922.42%
GOOG200117P011400002019-05-24 1:53PM EDT1,140.0077.7078.8085.00-5.90-7.06%1725322.40%
GOOG200117P011500002019-05-24 1:05PM EDT1,150.0082.4083.1089.10-3.40-3.96%549121.99%
GOOG200117P011600002019-05-24 1:05PM EDT1,160.0087.2087.6092.50-5.30-5.73%141421.34%
GOOG200117P011700002019-05-24 10:04AM EDT1,170.0091.1092.8099.30-7.20-7.32%223621.57%
GOOG200117P011800002019-05-23 11:29AM EDT1,180.00100.74100.10105.700.00-229321.64%
GOOG200117P011900002019-05-23 2:09PM EDT1,190.00110.00105.00111.500.00-421221.49%
GOOG200117P012000002019-05-23 2:50PM EDT1,200.00115.06110.60116.200.00-483020.97%
GOOG200117P012050002019-05-23 1:42PM EDT1,205.00118.00113.60120.100.00-16321.13%
GOOG200117P012100002019-05-14 12:22PM EDT1,210.00118.60116.90123.400.00-117121.11%
GOOG200117P012150002019-05-07 1:07PM EDT1,215.00116.70119.40125.100.00-11420.61%
GOOG200117P012200002019-05-23 1:46PM EDT1,220.00127.10122.80129.200.00-17120.79%
GOOG200117P012250002019-05-02 10:32AM EDT1,225.00109.60124.70132.900.00-32220.85%
GOOG200117P012300002019-05-13 10:01AM EDT1,230.00132.00128.70134.800.00-12720.35%
GOOG200117P012350002019-05-14 11:55AM EDT1,235.00132.30132.20138.100.00-31520.25%
GOOG200117P012400002019-05-07 3:46PM EDT1,240.00119.60134.80142.400.00-12520.45%
GOOG200117P012450002019-05-17 3:30PM EDT1,245.00121.00138.20146.000.00-2720.42%
GOOG200117P012500002019-05-22 12:31PM EDT1,250.00130.70141.00146.800.00-2619619.50%
GOOG200117P012550002019-04-26 1:50PM EDT1,255.0080.20144.70152.500.00-31220.10%
GOOG200117P012600002019-05-06 10:03AM EDT1,260.00124.00147.70153.800.00-11919.28%
GOOG200117P012650002019-05-15 10:27AM EDT1,265.00148.40151.40158.700.00-2419.61%
GOOG200117P012700002019-05-07 2:47PM EDT1,270.00143.00156.30164.300.00-41020.17%
GOOG200117P012750002019-05-01 11:20AM EDT1,275.00131.70159.10167.200.00-11219.83%
GOOG200117P012800002019-05-23 11:36AM EDT1,280.00165.65163.60169.800.00-21619.34%
GOOG200117P012850002019-05-02 10:45AM EDT1,285.00147.40166.50174.700.00-21119.65%
GOOG200117P012900002019-05-20 9:52AM EDT1,290.00169.40169.90178.300.00-1619.49%
GOOG200117P012950002019-05-20 9:52AM EDT1,295.00173.20173.80179.700.00-1818.47%
GOOG200117P013000002019-05-15 2:34PM EDT1,300.00155.70177.60183.400.00-15318.28%
GOOG200117P013050002019-05-02 12:00PM EDT1,305.00166.80181.90189.700.00-11619.10%
GOOG200117P013100002019-05-02 1:15PM EDT1,310.00166.80185.90193.700.00--1019.02%
GOOG200117P013150002019-04-29 2:37PM EDT1,315.0098.90189.90198.100.00-31719.08%
GOOG200117P013200002019-05-17 3:06PM EDT1,320.00172.70194.10201.800.00-21018.84%
GOOG200117P013250002019-05-07 2:26PM EDT1,325.00178.10197.70206.600.00-1319.05%
GOOG200117P013300002019-05-07 2:47PM EDT1,330.00185.80202.30210.000.00-11918.64%
GOOG200117P013350002019-05-01 3:55PM EDT1,335.00180.00205.70214.700.00-121318.79%
GOOG200117P013400002019-05-01 1:44PM EDT1,340.00182.00210.70218.300.00-101218.42%
GOOG200117P013450002019-05-06 12:03AM EDT1,345.00188.10215.00222.700.00--118.40%
GOOG200117P013500002019-05-06 11:33AM EDT1,350.00181.30219.30227.400.00-11918.52%
GOOG200117P013550002019-05-06 10:51AM EDT1,355.00184.90223.90231.600.00-2318.37%
GOOG200117P013600002019-04-25 3:30PM EDT1,360.00137.30228.40236.300.00-11518.47%
GOOG200117P013650002019-03-22 11:42AM EDT1,365.00178.00156.20159.300.00-560.00%
GOOG200117P013700002019-04-25 9:56AM EDT1,370.00145.50237.00244.500.00--217.97%
GOOG200117P013750002019-03-22 12:24PM EDT1,375.00186.00163.40166.300.00-450.00%
GOOG200117P013800002019-05-23 2:35PM EDT1,380.00249.51245.00254.300.00-21618.34%
GOOG200117P013850002019-04-26 2:31PM EDT1,385.00150.70250.40259.000.00-3518.40%
GOOG200117P013900002019-03-21 9:59AM EDT1,390.00188.20172.20174.700.00-450.00%
GOOG200117P013950002019-03-20 3:50PM EDT1,395.00189.10175.90178.600.00-110.00%
GOOG200117P014000002019-03-20 3:50PM EDT1,400.00192.40179.70182.300.00-10220.00%
GOOG200117P014200002019-03-20 3:48PM EDT1,420.00207.90195.30198.000.00-470.00%
GOOG200117P014400002019-03-20 3:44PM EDT1,440.00227.10211.70214.400.00-220.00%
GOOG200117P014600002019-03-20 10:13AM EDT1,460.00259.22228.70231.500.00-104980.00%
GOOG200117P014800002019-03-15 3:17PM EDT1,480.00296.64258.60261.200.00-210.00%
GOOG200117P015000002019-04-30 10:49AM EDT1,500.00319.33362.80371.200.00-7021.26%
GOOG200117P015200002019-02-13 1:24PM EDT1,520.00521.50311.10321.000.00-000.00%
GOOG200117P015400002019-02-13 1:24PM EDT1,540.00494.01331.10341.000.00-000.00%
GOOG200117P015600002019-02-13 1:24PM EDT1,560.00514.06351.10361.000.00-000.00%
GOOG200117P015800002019-02-13 1:24PM EDT1,580.00518.50371.10381.000.00-000.00%
GOOG200117P016000002019-02-13 1:24PM EDT1,600.00490.57391.10401.000.00-000.00%
GOOG200117P017000002019-02-13 1:24PM EDT1,700.00465.00491.10501.000.00-000.00%
GOOG200117P017600002019-02-13 1:24PM EDT1,760.00522.00551.00561.000.00-000.00%
GOOG200117P017800002019-02-13 1:24PM EDT1,780.00559.50571.00581.000.00-000.00%
GOOG200117P018000002019-02-13 1:24PM EDT1,800.00734.93591.00601.000.00-600.00%
GOOG200117P018200002019-02-13 1:24PM EDT1,820.00754.97611.00621.000.00-600.00%
GOOG200117P018600002019-02-13 10:50AM EDT1,860.00726.50651.00661.000.00-500.00%
GOOG200117P018800002019-04-23 12:26PM EDT1,880.00611.000.000.000.00-1000.00%