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
GOOG200117C005200002019-09-25 1:48PM EDT520.00719.90724.50733.000.00-12087.29%
GOOG200117C005400002019-06-24 9:30AM EDT540.00586.00600.50609.200.00-4300.00%
GOOG200117C005600002019-06-24 9:30AM EDT560.00566.60580.10589.000.00-0150.00%
GOOG200117C005800002019-06-10 12:07AM EDT580.00478.00536.80544.800.00-0160.00%
GOOG200117C006000002019-06-24 9:30AM EDT600.00527.30541.50550.200.00-1210.00%
GOOG200117C006200002019-06-07 10:58AM EDT620.00658.75514.00523.100.00-12110.00%
GOOG200117C006400002019-06-25 1:04PM EDT640.00458.20496.20505.600.00-130.00%
GOOG200117C006600002019-06-24 9:30AM EDT660.00469.10482.50491.000.00-1100.00%
GOOG200117C006800002019-06-18 12:46PM EDT680.00439.22470.90478.900.00-100.00%
GOOG200117C007000002019-09-24 9:33AM EDT700.00543.56545.50553.800.00-1062.99%
GOOG200117C007200002019-07-16 10:43AM EDT720.00445.15459.00467.000.00-100.00%
GOOG200117C007400002019-06-10 12:07AM EDT740.00403.70380.00388.300.00-190.00%
GOOG200117C007600002019-06-07 10:58AM EDT760.00390.00378.00387.100.00-160.00%
GOOG200117C007800002019-09-20 3:43PM EDT780.00459.44466.60475.600.00-10056.02%
GOOG200117C008000002019-08-30 12:42PM EDT800.00396.05373.00381.900.00-21260.00%
GOOG200117C008200002019-06-10 12:07AM EDT820.00270.00304.80312.100.00-0140.00%
GOOG200117C008400002019-06-07 11:13AM EDT840.00402.25302.00311.500.00-170.00%
GOOG200117C008600002019-09-25 1:45PM EDT860.00385.40387.60396.100.00-8053.69%
GOOG200117C008800002019-06-04 10:37AM EDT880.00203.30255.60263.800.00-1110.00%
GOOG200117C008900002019-06-06 12:07PM EDT890.00187.11256.00265.100.00-140.00%
GOOG200117C009000002019-10-21 10:29AM EDT900.00353.41347.50355.40+3.41+0.97%1047.51%
GOOG200117C009100002019-10-17 9:32AM EDT910.00347.08338.50346.900.00-1048.01%
GOOG200117C009200002019-09-11 10:09AM EDT920.00311.17299.70309.000.00-10730.00%
GOOG200117C009300002019-06-07 11:13AM EDT930.00316.10220.00228.500.00-1330.00%
GOOG200117C009400002019-07-11 10:04AM EDT940.00232.30263.00272.100.00-1260.00%
GOOG200117C009500002019-10-04 3:08PM EDT950.00270.00299.00307.100.00-1043.05%
GOOG200117C009600002019-10-17 10:20AM EDT960.00309.00289.50297.600.00-3042.28%
GOOG200117C009700002019-08-05 10:09AM EDT970.00217.08249.80258.500.00-200.00%
GOOG200117C009800002019-10-15 2:18PM EDT980.00273.25270.60279.600.00-13041.62%
GOOG200117C009850002019-06-07 11:13AM EDT985.00257.94172.50174.400.00-1100.00%
GOOG200117C009900002019-10-15 2:18PM EDT990.00263.75261.00269.800.00-13040.49%
GOOG200117C009950002019-06-03 3:41PM EDT995.00110.70159.10163.900.00-2100.00%
GOOG200117C010000002019-10-18 3:55PM EDT1,000.00256.00250.50258.100.00-353037.66%
GOOG200117C010050002019-08-13 9:36AM EDT1,005.00203.36244.60253.800.00-1037.66%
GOOG200117C010100002019-08-08 2:15PM EDT1,010.00215.58214.70222.600.00-500.00%
GOOG200117C010150002019-09-20 2:27PM EDT1,015.00232.31237.00244.500.00-2036.98%
GOOG200117C010200002019-07-26 10:46AM EDT1,020.00248.14195.20199.800.00-4530.00%
GOOG200117C010250002019-10-02 1:00PM EDT1,025.00175.00228.00236.500.00-1037.32%
GOOG200117C010300002019-08-30 3:15PM EDT1,030.00186.40167.30169.500.00-1920.00%
GOOG200117C010350002019-08-01 1:50PM EDT1,035.00209.50186.30194.200.00-1300.00%
GOOG200117C010400002019-08-01 1:34PM EDT1,040.00201.24174.00182.500.00-8800.00%
GOOG200117C010450002019-07-31 10:46AM EDT1,045.00197.00170.70179.500.00-6330.00%
GOOG200117C010500002019-10-15 11:46AM EDT1,050.00203.50204.30210.700.00-1033.44%
GOOG200117C010550002019-10-21 10:26AM EDT1,055.00206.00200.00208.50+4.30+2.13%3034.83%
GOOG200117C010600002019-10-15 12:49PM EDT1,060.00193.79196.00203.200.00-11033.95%
GOOG200117C010650002019-08-22 1:21PM EDT1,065.00163.30183.90192.000.00-1028.63%
GOOG200117C010700002019-10-17 10:16AM EDT1,070.00201.40186.20193.700.00-1032.96%
GOOG200117C010800002019-10-15 11:25AM EDT1,080.00172.60180.30183.500.00-10031.48%
GOOG200117C010900002019-10-15 2:01PM EDT1,090.00170.50170.30174.500.00-2030.79%
GOOG200117C011000002019-10-18 3:29PM EDT1,100.00165.57160.70165.400.00-13030.00%
GOOG200117C011100002019-09-03 9:48AM EDT1,110.00122.10107.70109.500.00-21320.00%
GOOG200117C011200002019-10-21 10:58AM EDT1,120.00145.40142.90150.10-1.61-1.10%1029.94%
GOOG200117C011300002019-10-18 12:35PM EDT1,130.00136.36135.30139.900.00-4028.38%
GOOG200117C011400002019-10-16 11:12AM EDT1,140.00136.50126.00133.600.00-1028.87%
GOOG200117C011500002019-10-16 3:41PM EDT1,150.00128.00120.90123.700.00-3027.41%
GOOG200117C011600002019-10-18 9:33AM EDT1,160.00121.11113.50116.700.00-2027.36%
GOOG200117C011700002019-10-17 11:30AM EDT1,170.00107.20105.10108.70-8.30-7.19%1026.73%
GOOG200117C011800002019-10-15 3:24PM EDT1,180.00101.0096.50100.700.00-1026.03%
GOOG200117C011900002019-10-21 11:27AM EDT1,190.0093.0792.7093.60-4.93-5.03%1025.67%
GOOG200117C012000002019-10-21 11:27AM EDT1,200.0086.0785.8087.00-0.43-0.50%6025.43%
GOOG200117C012050002019-10-18 12:40PM EDT1,205.0081.0082.4083.500.00-2025.19%
GOOG200117C012100002019-10-21 10:59AM EDT1,210.0075.9779.1080.20-5.03-6.21%1025.01%
GOOG200117C012150002019-10-11 10:19AM EDT1,215.0068.2075.4077.000.00-1024.85%
GOOG200117C012200002019-10-16 1:17PM EDT1,220.0077.8072.4073.600.00-1024.58%
GOOG200117C012250002019-10-16 3:52PM EDT1,225.0070.2069.4070.400.00-1024.36%
GOOG200117C012300002019-10-18 2:59PM EDT1,230.0066.7066.4067.400.00-2024.21%
GOOG200117C012350002019-10-17 2:16PM EDT1,235.0066.6263.4064.500.00-1024.07%
GOOG200117C012400002019-10-17 10:09AM EDT1,240.0069.5060.5061.400.00-4023.83%
GOOG200117C012450002019-10-18 12:44PM EDT1,245.0056.9857.5058.800.00-14023.76%
GOOG200117C012500002019-10-21 9:32AM EDT1,250.0058.0454.7055.80+4.54+8.49%4023.50%
GOOG200117C012550002019-10-17 2:02PM EDT1,255.0056.2052.2053.300.00-1023.42%
GOOG200117C012600002019-10-17 9:51AM EDT1,260.0055.8449.5050.700.00-1023.26%
GOOG200117C012650002019-10-15 12:01PM EDT1,265.0046.9947.1048.100.00-8023.08%
GOOG200117C012700002019-10-21 10:24AM EDT1,270.0044.9044.5045.40-1.07-2.33%2022.83%
GOOG200117C012750002019-10-21 9:40AM EDT1,275.0044.3042.0043.30+0.40+0.91%9022.80%
GOOG200117C012800002019-10-17 9:45AM EDT1,280.0044.2039.7040.700.00-1022.53%
GOOG200117C012850002019-10-17 9:45AM EDT1,285.0041.9037.4038.700.00-1022.48%
GOOG200117C012900002019-10-21 9:58AM EDT1,290.0036.0035.3036.50-0.80-2.17%2022.32%
GOOG200117C012950002019-10-17 1:28PM EDT1,295.0037.0033.3034.400.00-1022.17%
GOOG200117C013000002019-10-21 10:59AM EDT1,300.0029.5831.4032.30-3.22-9.82%4021.99%
GOOG200117C013050002019-10-09 1:30PM EDT1,305.0022.4029.3030.400.00-1021.86%
GOOG200117C013100002019-10-17 10:14AM EDT1,310.0030.9027.7028.600.00-1021.75%
GOOG200117C013150002019-10-10 11:05AM EDT1,315.0022.4025.9026.800.00-2021.61%
GOOG200117C013200002019-10-17 11:51AM EDT1,320.0025.0024.3025.10-2.00-7.41%10021.47%
GOOG200117C013250002019-10-18 10:01AM EDT1,325.0025.1022.4023.400.00-3021.31%
GOOG200117C013300002019-10-21 10:03AM EDT1,330.0021.4621.2021.90-2.24-9.45%1021.20%
GOOG200117C013350002019-10-18 10:09AM EDT1,335.0022.2019.6020.400.00-1021.07%
GOOG200117C013400002019-10-21 11:46AM EDT1,340.0018.7218.1019.00-0.16-0.85%90020.95%
GOOG200117C013450002019-10-17 9:44AM EDT1,345.0019.7016.9017.600.00-1020.79%
GOOG200117C013500002019-10-21 11:36AM EDT1,350.0015.9015.7016.20+0.34+2.19%3020.60%
GOOG200117C013550002019-10-10 10:56AM EDT1,355.0013.2014.6015.200.00-4020.59%
GOOG200117C013600002019-10-21 11:13AM EDT1,360.0014.2013.4014.10-1.30-8.39%107020.49%
GOOG200117C013650002019-10-18 12:24PM EDT1,365.0012.6012.5013.000.00-2020.36%
GOOG200117C013700002019-10-18 10:07AM EDT1,370.0012.6011.6012.000.00-1020.25%
GOOG200117C013750002019-10-16 11:01AM EDT1,375.0013.3010.5011.000.00-1020.11%
GOOG200117C013800002019-10-18 11:20AM EDT1,380.0011.309.5010.200.00-103020.06%
GOOG200117C013850002019-10-17 3:48PM EDT1,385.0010.608.909.400.00-10019.98%
GOOG200117C013900002019-10-18 3:09PM EDT1,390.008.508.208.700.00-4019.93%
GOOG200117C013950002019-10-18 10:13AM EDT1,395.008.507.508.000.00-1019.86%
GOOG200117C014000002019-10-18 3:04PM EDT1,400.007.006.807.300.00-119019.75%
GOOG200117C014200002019-10-18 3:04PM EDT1,420.005.004.805.100.00-238019.45%
GOOG200117C014400002019-10-16 1:15PM EDT1,440.003.803.203.600.00-10019.31%
GOOG200117C014600002019-10-10 2:05PM EDT1,460.002.352.152.600.00-2019.34%
GOOG200117C014800002019-10-18 11:40AM EDT1,480.001.731.401.950.00-3019.54%
GOOG200117C015000002019-10-18 12:39PM EDT1,500.001.320.951.400.00-4019.60%
GOOG200117C015200002019-10-10 12:00PM EDT1,520.001.000.751.100.00-1019.95%
GOOG200117C015400002019-10-16 2:01PM EDT1,540.000.620.450.850.00-1020.25%
GOOG200117C015600002019-10-18 12:39PM EDT1,560.000.570.300.700.00-1020.70%
GOOG200117C015800002019-10-18 3:09PM EDT1,580.000.400.250.500.00-1020.75%
GOOG200117C016000002019-10-16 11:25AM EDT1,600.000.400.200.500.00-1021.69%
GOOG200117C016200002019-10-18 3:58PM EDT1,620.000.150.150.450.00-20022.32%
GOOG200117C016400002019-10-17 9:30AM EDT1,640.000.300.100.450.00-1023.22%
GOOG200117C016600002019-10-01 1:56PM EDT1,660.000.140.100.400.00-1023.76%
GOOG200117C016800002019-10-03 3:34PM EDT1,680.000.160.050.400.00-1024.61%
GOOG200117C017000002019-10-16 3:59PM EDT1,700.000.150.000.400.00-76025.45%
GOOG200117C017200002019-08-09 2:41PM EDT1,720.000.400.000.000.00-24012.50%
GOOG200117C017400002019-10-01 1:47PM EDT1,740.000.250.050.350.00-1026.69%
GOOG200117C017600002019-10-21 9:51AM EDT1,760.000.080.000.20+0.03+60.00%5025.90%
GOOG200117C017800002019-07-15 11:01AM EDT1,780.000.150.000.500.00-7029.44%
GOOG200117C018000002019-09-26 10:03AM EDT1,800.000.150.050.350.00-2029.03%
GOOG200117C018200002019-09-06 3:31PM EDT1,820.000.100.050.150.00-4210327.32%
GOOG200117C018400002019-06-26 3:49PM EDT1,840.000.250.000.500.00-5031.79%
GOOG200117C018600002019-09-18 1:30PM EDT1,860.000.050.000.250.00-16330.18%
GOOG200117C018800002019-10-18 3:58PM EDT1,880.000.050.050.100.00-30028.32%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200117P005200002019-10-21 10:32AM EDT520.000.050.050.40-0.05-50.00%5064.31%
GOOG200117P005400002019-09-23 11:58AM EDT540.000.080.050.400.00-100061.67%
GOOG200117P005600002019-09-23 12:23PM EDT560.000.100.050.300.00-100057.72%
GOOG200117P005800002019-10-15 11:01AM EDT580.000.100.000.400.00-7056.01%
GOOG200117P006000002019-10-21 11:18AM EDT600.000.100.050.45-0.10-50.00%2054.88%
GOOG200117P006200002019-10-15 3:54PM EDT620.000.150.100.450.00-5053.13%
GOOG200117P006400002019-10-15 3:56PM EDT640.000.150.000.450.00-10053.66%
GOOG200117P006600002019-09-11 3:35PM EDT660.000.620.001.300.00-4010653.64%
GOOG200117P006800002019-09-09 1:02PM EDT680.000.600.101.650.00-19953.27%
GOOG200117P007000002019-10-16 3:45PM EDT700.000.300.150.550.00-1048.10%
GOOG200117P007200002019-09-20 9:38AM EDT720.000.610.050.600.00-1046.41%
GOOG200117P007400002019-09-09 3:04PM EDT740.001.500.250.750.00-216945.56%
GOOG200117P007600002019-09-23 3:10PM EDT760.000.840.200.600.00-1042.24%
GOOG200117P007800002019-10-11 9:30AM EDT780.001.000.200.600.00-1040.21%
GOOG200117P008000002019-10-18 1:48PM EDT800.000.530.350.750.00-1039.36%
GOOG200117P008200002019-10-08 2:29PM EDT820.001.950.450.900.00-1038.31%
GOOG200117P008400002019-10-08 2:30PM EDT840.002.000.601.100.00-6037.38%
GOOG200117P008600002019-10-17 11:56AM EDT860.001.100.751.150.00-4035.63%
GOOG200117P008800002019-10-17 9:30AM EDT880.001.351.001.600.00-1035.43%
GOOG200117P008900002019-10-21 11:13AM EDT890.001.351.151.60-0.30-18.18%1034.42%
GOOG200117P009000002019-10-16 10:25AM EDT900.001.501.251.750.00-2033.92%
GOOG200117P009100002019-10-08 2:39PM EDT910.004.501.452.000.00-2033.67%
GOOG200117P009200002019-10-17 11:27AM EDT920.001.951.602.200.00-2033.20%
GOOG200117P009300002019-10-15 12:26PM EDT930.002.761.802.100.00-3031.93%
GOOG200117P009400002019-10-18 12:05PM EDT940.002.352.052.350.00-20031.56%
GOOG200117P009500002019-10-18 12:05PM EDT950.002.602.302.600.00-16031.13%
GOOG200117P009600002019-10-18 12:01PM EDT960.002.902.602.900.00-13030.74%
GOOG200117P009700002019-10-18 11:32AM EDT970.003.202.903.200.00-21030.30%
GOOG200117P009800002019-10-18 12:00PM EDT980.003.803.203.500.00-32029.81%
GOOG200117P009850002019-10-21 11:46AM EDT985.003.503.403.70-0.30-7.89%4029.63%
GOOG200117P009900002019-10-21 11:38AM EDT990.003.703.604.10-0.20-5.13%16029.75%
GOOG200117P009950002019-10-21 11:23AM EDT995.003.903.804.20-0.12-2.99%2029.38%
GOOG200117P010000002019-10-21 11:22AM EDT1,000.004.104.004.400.00-4029.14%
GOOG200117P010050002019-10-21 11:22AM EDT1,005.004.304.204.600.00-13028.90%
GOOG200117P010100002019-10-17 2:02PM EDT1,010.004.804.504.900.00-4028.78%
GOOG200117P010150002019-10-15 11:17AM EDT1,015.006.704.705.200.00-2028.63%
GOOG200117P010200002019-10-18 3:55PM EDT1,020.005.655.005.500.00-1028.47%
GOOG200117P010250002019-10-18 10:28AM EDT1,025.005.305.305.800.00-2028.29%
GOOG200117P010300002019-10-10 11:07AM EDT1,030.0011.705.606.100.00-1028.09%
GOOG200117P010350002019-10-18 10:36AM EDT1,035.006.405.906.40+0.50+8.47%8027.87%
GOOG200117P010400002019-10-21 11:27AM EDT1,040.006.206.206.70+0.10+1.64%7027.64%
GOOG200117P010450002019-10-18 3:42PM EDT1,045.007.106.507.00+0.28+4.11%4027.39%
GOOG200117P010500002019-10-18 3:42PM EDT1,050.007.166.907.400.00-2027.23%
GOOG200117P010550002019-10-17 10:18AM EDT1,055.006.807.307.800.00-1027.05%
GOOG200117P010600002019-10-21 11:06AM EDT1,060.008.007.708.20-0.04-0.50%2026.86%
GOOG200117P010650002019-10-21 11:13AM EDT1,065.008.308.108.70+0.40+5.06%9026.73%
GOOG200117P010700002019-10-17 10:59AM EDT1,070.008.808.509.100.00-2026.50%
GOOG200117P010800002019-10-18 2:48PM EDT1,080.0010.509.5010.200.00-2026.22%
GOOG200117P010900002019-10-21 9:57AM EDT1,090.0010.5010.6011.20-0.40-3.67%1025.79%
GOOG200117P011000002019-10-18 12:27PM EDT1,100.0013.5011.8012.400.00-13025.43%
GOOG200117P011100002019-10-17 12:31PM EDT1,110.0013.3113.1013.700.00-16025.06%
GOOG200117P011200002019-10-18 9:44AM EDT1,120.0013.5714.6015.300.00-1024.80%
GOOG200117P011300002019-10-15 3:34PM EDT1,130.0015.9016.2016.800.00-16024.39%
GOOG200117P011400002019-10-18 1:36PM EDT1,140.0019.5018.0018.700.00-1024.12%
GOOG200117P011500002019-10-18 12:41PM EDT1,150.0021.8519.9020.400.00-8023.65%
GOOG200117P011600002019-10-21 11:05AM EDT1,160.0022.7722.1022.70+1.37+6.40%1023.41%
GOOG200117P011700002019-10-21 11:14AM EDT1,170.0024.9024.4024.90-0.60-2.35%2023.02%
GOOG200117P011800002019-10-21 10:54AM EDT1,180.0027.8026.9027.30+0.80+2.96%1022.63%
GOOG200117P011900002019-10-16 10:58AM EDT1,190.0029.2029.7030.400.00-1022.46%
GOOG200117P012000002019-10-21 11:46AM EDT1,200.0033.0032.7033.30-0.50-1.49%3022.09%
GOOG200117P012050002019-10-17 9:53AM EDT1,205.0031.9034.2034.700.00-1021.85%
GOOG200117P012100002019-10-17 3:53PM EDT1,210.0036.1536.0036.900.00-20021.92%
GOOG200117P012150002019-10-17 3:25PM EDT1,215.0036.5137.6038.300.00-3021.62%
GOOG200117P012200002019-10-15 11:53AM EDT1,220.0044.6039.4040.100.00-4021.46%
GOOG200117P012250002019-10-15 11:53AM EDT1,225.0046.5941.3042.200.00-1021.40%
GOOG200117P012300002019-10-17 10:29AM EDT1,230.0039.7043.3043.800.00-1021.10%
GOOG200117P012350002019-10-15 11:54AM EDT1,235.0050.6045.3046.100.00-1021.06%
GOOG200117P012400002019-10-18 11:33AM EDT1,240.0046.0047.2048.300.00-2020.95%
GOOG200117P012450002019-10-18 1:56PM EDT1,245.0051.7049.4050.200.00-3020.69%
GOOG200117P012500002019-10-21 11:05AM EDT1,250.0053.5051.6052.50+0.20+0.38%6020.56%
GOOG200117P012550002019-10-15 12:06PM EDT1,255.0059.1053.9054.900.00-1020.43%
GOOG200117P012600002019-10-18 11:30AM EDT1,260.0054.1056.3057.400.00-20020.32%
GOOG200117P012650002019-10-18 12:37PM EDT1,265.0062.4058.9059.600.00-1020.05%
GOOG200117P012700002019-10-15 1:17PM EDT1,270.0067.1061.6062.400.00-8019.99%
GOOG200117P012750002019-10-18 9:37AM EDT1,275.0059.6963.9064.700.00-60019.70%
GOOG200117P012800002019-08-19 10:19AM EDT1,280.00115.5881.2087.800.00-11727.97%
GOOG200117P012850002019-10-15 12:17PM EDT1,285.0075.0069.3070.800.00-3019.62%
GOOG200117P012900002019-10-15 12:09PM EDT1,290.0075.2071.9073.200.00-2019.26%
GOOG200117P012950002019-10-17 2:57PM EDT1,295.0071.9075.2076.400.00-5019.20%
GOOG200117P013000002019-10-21 11:21AM EDT1,300.0079.2778.2079.20-1.13-1.41%14018.93%
GOOG200117P013050002019-10-11 11:25AM EDT1,305.0099.7081.2082.700.00-1018.93%
GOOG200117P013100002019-10-03 3:48PM EDT1,310.00140.0084.4085.600.00-1018.63%
GOOG200117P013150002019-06-07 11:28AM EDT1,315.0098.90193.20194.200.00-31762.44%
GOOG200117P013200002019-10-18 12:44PM EDT1,320.0095.5091.4093.100.00-1018.70%
GOOG200117P013250002019-06-07 11:28AM EDT1,325.00178.10202.40203.100.00-1363.54%
GOOG200117P013300002019-10-18 12:37PM EDT1,330.00102.4098.40100.300.00-1018.48%
GOOG200117P013350002019-10-18 12:44PM EDT1,335.00106.20101.50103.300.00-1018.00%
GOOG200117P013400002019-06-07 11:28AM EDT1,340.00182.00215.90223.900.00-101266.60%
GOOG200117P013450002019-06-07 11:28AM EDT1,345.00188.10211.60221.000.00--163.79%
GOOG200117P013500002019-06-07 11:28AM EDT1,350.00181.30216.10225.400.00-1564.27%
GOOG200117P013550002019-06-07 11:28AM EDT1,355.00184.90221.40229.400.00-2064.82%
GOOG200117P013600002019-06-07 11:13AM EDT1,360.00137.30225.60235.000.00-11565.46%
GOOG200117P013650002019-06-07 11:13AM EDT1,365.00178.00229.70239.500.00-5665.86%
GOOG200117P013700002019-06-07 11:13AM EDT1,370.00145.50235.20244.500.00--266.63%
GOOG200117P013750002019-06-07 11:13AM EDT1,375.00186.00239.80248.900.00-4567.09%
GOOG200117P013800002019-10-15 10:52AM EDT1,380.00249.51136.50143.100.00-50019.38%
GOOG200117P013850002019-06-07 10:58AM EDT1,385.00150.70249.50258.500.00-3568.25%
GOOG200117P013900002019-06-07 10:58AM EDT1,390.00188.20254.50263.400.00-4568.88%
GOOG200117P013950002019-06-07 11:13AM EDT1,395.00219.50259.20268.500.00-1169.48%
GOOG200117P014000002019-10-18 1:00PM EDT1,400.00157.00152.50160.500.00-1019.17%
GOOG200117P014200002019-06-07 11:13AM EDT1,420.00207.90284.20293.500.00-4772.58%
GOOG200117P014400002019-09-26 10:00AM EDT1,440.00206.00189.60195.500.00-11016.37%
GOOG200117P014600002019-06-07 11:13AM EDT1,460.00259.22324.20333.500.00-1049877.29%
GOOG200117P014800002019-07-30 2:23PM EDT1,480.00251.60287.60297.000.00-5054.90%
GOOG200117P015000002019-07-30 2:23PM EDT1,500.00271.40307.40316.700.00-5056.79%
GOOG200117P015200002019-06-10 12:07AM EDT1,520.00521.50402.60410.900.00-0091.32%
GOOG200117P015400002019-06-10 12:07AM EDT1,540.00494.01422.60431.200.00-0093.46%
GOOG200117P015600002019-06-10 12:07AM EDT1,560.00514.06442.50451.200.00-0095.47%
GOOG200117P015800002019-06-10 12:07AM EDT1,580.00518.50461.90470.500.00-0097.16%
GOOG200117P016000002019-06-10 12:07AM EDT1,600.00490.57482.60491.200.00-0099.38%
GOOG200117P017000002019-06-10 12:07AM EDT1,700.00465.00582.60591.000.00-00108.31%
GOOG200117P017600002019-06-10 12:07AM EDT1,760.00522.00642.40651.100.00-00113.22%
GOOG200117P017800002019-06-10 12:08AM EDT1,780.00559.50662.40671.000.00-00114.78%
GOOG200117P018000002019-06-10 12:08AM EDT1,800.00734.93682.60691.100.00-60116.39%
GOOG200117P018200002019-06-10 12:08AM EDT1,820.00754.97702.60711.100.00-60117.91%
GOOG200117P018600002019-06-10 12:08AM EDT1,860.00726.50742.60751.500.00-50120.95%
GOOG200117P018800002019-06-07 10:58AM EDT1,880.00611.00744.80753.000.00-100114.34%