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
GOOG200117C005200002019-07-08 12:33PM EDT520.00598.46611.40620.500.00-17864.09%
GOOG200117C005400002019-06-24 9:30AM EDT540.00586.00592.40601.200.00-43062.98%
GOOG200117C005600002019-06-24 9:30AM EDT560.00566.60571.50581.500.00-01559.69%
GOOG200117C005800002019-06-10 12:07AM EDT580.00478.00536.80544.800.00-0160.00%
GOOG200117C006000002019-06-24 9:30AM EDT600.00527.30532.50542.000.00-12155.80%
GOOG200117C006200002019-06-07 10:58AM EDT620.00658.75514.00523.100.00-121155.25%
GOOG200117C006400002019-06-25 1:04PM EDT640.00458.20493.90503.000.00-1352.62%
GOOG200117C006600002019-06-24 9:30AM EDT660.00469.10474.40482.500.00-11050.20%
GOOG200117C006800002019-06-18 12:46PM EDT680.00439.22470.90478.900.00-1063.79%
GOOG200117C007000002019-07-10 9:57AM EDT700.00446.60435.30444.400.00-22,01652.01%
GOOG200117C007200002019-07-16 10:43AM EDT720.00445.15415.60424.000.00-13549.17%
GOOG200117C007400002019-06-10 12:07AM EDT740.00403.70380.00388.300.00-190.00%
GOOG200117C007600002019-06-07 10:58AM EDT760.00390.00378.00387.100.00-1647.03%
GOOG200117C007800002019-06-10 12:07AM EDT780.00367.00341.30349.900.00-2180.00%
GOOG200117C008000002019-07-18 11:32AM EDT800.00350.00338.60347.100.00-112942.30%
GOOG200117C008200002019-06-10 12:07AM EDT820.00270.00304.80312.100.00-01424.41%
GOOG200117C008400002019-06-07 11:13AM EDT840.00402.25302.00311.500.00-1740.66%
GOOG200117C008600002019-06-03 10:42AM EDT860.00213.10274.00282.200.00-22032.06%
GOOG200117C008800002019-06-04 10:37AM EDT880.00203.30255.60263.800.00-11131.14%
GOOG200117C008900002019-06-06 12:07PM EDT890.00187.11256.00265.100.00-1436.91%
GOOG200117C009000002019-07-15 3:40PM EDT900.00267.00246.60255.500.00-117335.95%
GOOG200117C009100002019-07-17 12:40PM EDT910.00259.49237.20247.300.00-1035.72%
GOOG200117C009200002019-06-25 2:33PM EDT920.00199.95227.80236.500.00-16034.13%
GOOG200117C009300002019-06-07 11:13AM EDT930.00316.10220.00228.500.00-13333.95%
GOOG200117C009400002019-07-11 10:04AM EDT940.00232.30210.90219.100.00-12633.05%
GOOG200117C009500002019-07-18 11:45AM EDT950.00211.80203.10210.500.00-14432.51%
GOOG200117C009600002019-06-04 11:15AM EDT960.00142.34187.20191.800.00-11827.20%
GOOG200117C009700002019-06-26 11:16AM EDT970.00154.60185.00193.800.00-211031.57%
GOOG200117C009800002019-06-28 3:43PM EDT980.00143.21177.40185.600.00-467331.11%
GOOG200117C009850002019-06-07 11:13AM EDT985.00257.94172.50174.400.00-11027.85%
GOOG200117C009900002019-06-28 3:43PM EDT990.00136.10171.30178.600.00-466231.10%
GOOG200117C009950002019-06-03 3:41PM EDT995.00110.70159.10163.900.00-21026.45%
GOOG200117C010000002019-07-18 10:12AM EDT1,000.00172.10163.10169.600.00-131130.24%
GOOG200117C010050002019-06-05 2:41PM EDT1,005.00109.88157.00164.800.00-12129.68%
GOOG200117C010100002019-06-20 11:27AM EDT1,010.00144.72155.70161.900.00-29829.86%
GOOG200117C010150002019-06-14 11:22AM EDT1,015.00128.60161.40163.600.00-13531.76%
GOOG200117C010200002019-07-12 12:05PM EDT1,020.00159.84145.50154.800.00-15329.66%
GOOG200117C010250002019-06-13 10:29AM EDT1,025.00128.00153.60159.800.00-11532.70%
GOOG200117C010300002019-07-16 1:46PM EDT1,030.00158.00137.50146.900.00-19229.12%
GOOG200117C010350002019-07-01 3:55PM EDT1,035.00117.70134.20143.100.00-63328.89%
GOOG200117C010400002019-07-08 12:18PM EDT1,040.00124.80130.60139.900.00-18228.86%
GOOG200117C010450002019-07-17 12:40PM EDT1,045.00146.07127.20136.900.00-13428.89%
GOOG200117C010500002019-07-16 10:39AM EDT1,050.00144.18123.60132.500.00-118528.41%
GOOG200117C010550002019-07-09 9:44AM EDT1,055.00113.28123.70130.700.00-16228.83%
GOOG200117C010600002019-07-08 10:13AM EDT1,060.00108.90116.60125.500.00-227228.06%
GOOG200117C010650002019-07-16 12:07PM EDT1,065.00133.00113.40122.100.00-110727.89%
GOOG200117C010700002019-07-10 12:43PM EDT1,070.00115.90110.30119.500.00-14227.99%
GOOG200117C010800002019-07-15 11:13AM EDT1,080.00117.81103.90112.100.00-18927.40%
GOOG200117C010900002019-07-19 3:42PM EDT1,090.00104.7297.40104.400.00-16226.66%
GOOG200117C011000002019-07-19 3:54PM EDT1,100.0097.0093.40100.800.00-41,44727.21%
GOOG200117C011100002019-07-18 10:56AM EDT1,110.0095.9086.8094.800.00-112926.92%
GOOG200117C011200002019-07-19 12:06PM EDT1,120.0090.0079.9088.600.00-133326.51%
GOOG200117C011300002019-07-19 3:25PM EDT1,130.0080.7074.4083.200.00-1414326.29%
GOOG200117C011400002019-07-19 3:25PM EDT1,140.0075.3569.4078.000.00-938126.08%
GOOG200117C011500002019-07-19 3:24PM EDT1,150.0070.5064.3073.400.00-1850726.01%
GOOG200117C011600002019-07-19 11:53AM EDT1,160.0066.5060.3067.600.00-553425.49%
GOOG200117C011700002019-07-19 3:24PM EDT1,170.0061.0056.4062.700.00-830125.20%
GOOG200117C011800002019-07-19 11:40AM EDT1,180.0057.7053.0058.500.00-332125.07%
GOOG200117C011900002019-07-19 11:37AM EDT1,190.0054.4047.9054.100.00-310024.81%
GOOG200117C012000002019-07-19 3:43PM EDT1,200.0048.5046.0050.000.00-151,55824.59%
GOOG200117C012050002019-07-19 11:37AM EDT1,205.0048.3042.2048.000.00-18624.47%
GOOG200117C012100002019-07-19 2:16PM EDT1,210.0045.6040.5046.100.00-19424.37%
GOOG200117C012150002019-07-18 1:19PM EDT1,215.0042.3038.8044.200.00-116724.25%
GOOG200117C012200002019-07-19 3:55PM EDT1,220.0039.7037.5042.400.00-583124.15%
GOOG200117C012250002019-07-19 1:58PM EDT1,225.0040.9037.0040.600.00-120424.03%
GOOG200117C012300002019-07-19 2:34PM EDT1,230.0038.0033.6038.900.00-212323.93%
GOOG200117C012350002019-07-17 1:55PM EDT1,235.0040.2032.1037.300.00-64323.85%
GOOG200117C012400002019-07-19 11:39AM EDT1,240.0035.3030.8035.700.00-419223.76%
GOOG200117C012450002019-07-19 11:39AM EDT1,245.0033.7329.3034.100.00-27623.65%
GOOG200117C012500002019-07-19 3:20PM EDT1,250.0031.2928.8032.600.00-679123.55%
GOOG200117C012550002019-07-18 1:53PM EDT1,255.0030.4027.5031.200.00-15323.48%
GOOG200117C012600002019-07-16 10:48AM EDT1,260.0033.5026.3029.800.00-525423.39%
GOOG200117C012650002019-07-19 2:14PM EDT1,265.0028.2025.1028.500.00-13423.33%
GOOG200117C012700002019-07-19 3:20PM EDT1,270.0026.1123.0027.200.00-614223.24%
GOOG200117C012750002019-07-18 1:55PM EDT1,275.0025.5022.8025.900.00-112623.15%
GOOG200117C012800002019-07-17 12:04PM EDT1,280.0026.9020.3024.700.00-145323.07%
GOOG200117C012850002019-07-17 12:11PM EDT1,285.0025.3020.8023.600.00-419923.02%
GOOG200117C012900002019-07-17 1:55PM EDT1,290.0024.3018.7022.500.00-39722.95%
GOOG200117C012950002019-07-11 2:33PM EDT1,295.0021.0018.0021.400.00-47522.87%
GOOG200117C013000002019-07-19 3:36PM EDT1,300.0019.7016.9020.400.00-151,34222.81%
GOOG200117C013050002019-07-18 1:55PM EDT1,305.0019.1017.1019.400.00-121822.74%
GOOG200117C013100002019-07-11 2:33PM EDT1,310.0017.8014.9017.600.00-17522.28%
GOOG200117C013150002019-07-11 2:33PM EDT1,315.0016.7714.0017.600.00-17022.63%
GOOG200117C013200002019-07-16 11:37AM EDT1,320.0017.7513.2016.700.00-26076922.56%
GOOG200117C013250002019-07-11 2:33PM EDT1,325.0015.0212.5015.900.00-33022.51%
GOOG200117C013300002019-07-17 2:34PM EDT1,330.0016.3011.9015.100.00-117422.45%
GOOG200117C013350002019-07-16 3:30PM EDT1,335.0015.6012.7014.400.00-14122.43%
GOOG200117C013400002019-07-15 3:12PM EDT1,340.0013.4010.5013.700.00-223622.39%
GOOG200117C013450002019-07-11 2:33PM EDT1,345.0012.2411.4013.000.00-13622.34%
GOOG200117C013500002019-07-19 12:26PM EDT1,350.0012.6010.8012.300.00-11,85022.27%
GOOG200117C013550002019-07-15 3:33PM EDT1,355.0011.808.5011.700.00-13822.24%
GOOG200117C013600002019-07-11 2:33PM EDT1,360.0010.208.0011.100.00-210322.20%
GOOG200117C013650002019-07-16 12:10PM EDT1,365.0010.499.3010.600.00-149622.20%
GOOG200117C013700002019-07-15 9:51AM EDT1,370.009.208.8010.000.00-22422.13%
GOOG200117C013750002019-07-11 10:02AM EDT1,375.009.508.409.500.00-114022.10%
GOOG200117C013800002019-07-15 3:29PM EDT1,380.009.207.908.900.00-230122.00%
GOOG200117C013850002019-06-06 3:02PM EDT1,385.004.606.907.800.00-103321.53%
GOOG200117C013900002019-06-04 10:18AM EDT1,390.007.705.606.400.00-355120.76%
GOOG200117C013950002019-07-16 1:20PM EDT1,395.008.306.807.800.00-21622.07%
GOOG200117C014000002019-07-19 1:43PM EDT1,400.007.156.607.400.00-141,70922.05%
GOOG200117C014200002019-07-19 1:43PM EDT1,420.005.755.205.900.00-119821.90%
GOOG200117C014400002019-07-18 3:57PM EDT1,440.005.164.104.900.00-17621.98%
GOOG200117C014600002019-07-15 2:10PM EDT1,460.003.523.304.000.00-119921.99%
GOOG200117C014800002019-07-12 10:20AM EDT1,480.002.472.653.300.00-125922.05%
GOOG200117C015000002019-07-18 10:00AM EDT1,500.002.482.152.700.00-152922.09%
GOOG200117C015200002019-07-01 12:45PM EDT1,520.001.390.405.000.00-240725.74%
GOOG200117C015400002019-07-19 10:38AM EDT1,540.001.790.105.000.00-121726.61%
GOOG200117C015600002019-07-16 9:30AM EDT1,560.001.101.054.700.00-2020427.13%
GOOG200117C015800002019-07-02 1:43PM EDT1,580.000.900.001.300.00-54422.53%
GOOG200117C016000002019-07-19 12:08PM EDT1,600.001.100.651.100.00-359722.69%
GOOG200117C016200002019-07-16 1:04PM EDT1,620.000.760.402.600.00-221726.62%
GOOG200117C016400002019-06-07 10:58AM EDT1,640.002.400.500.900.00-211223.39%
GOOG200117C016600002019-07-15 2:55PM EDT1,660.000.530.004.800.00-21231.23%
GOOG200117C016800002019-07-19 11:46AM EDT1,680.000.500.004.700.00-13631.86%
GOOG200117C017000002019-07-11 1:03PM EDT1,700.000.370.000.450.00-122323.24%
GOOG200117C017200002019-06-07 10:07AM EDT1,720.000.400.300.700.00-118325.09%
GOOG200117C017400002019-06-27 1:47PM EDT1,740.000.400.004.500.00-15833.78%
GOOG200117C017600002019-07-05 2:18PM EDT1,760.000.350.000.350.00-110824.26%
GOOG200117C017800002019-07-15 11:01AM EDT1,780.000.150.004.400.00-718735.03%
GOOG200117C018000002019-06-27 12:55PM EDT1,800.000.320.000.550.00-16326.62%
GOOG200117C018200002019-06-05 11:37AM EDT1,820.000.210.100.500.00-36326.87%
GOOG200117C018400002019-06-26 3:49PM EDT1,840.000.250.004.400.00-510537.03%
GOOG200117C018600002019-07-12 2:18PM EDT1,860.000.160.004.300.00-16337.53%
GOOG200117C018800002019-07-16 3:03PM EDT1,880.000.100.050.150.00-1760125.17%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200117P005200002019-07-19 3:58PM EDT520.000.300.100.750.00-1159146.73%
GOOG200117P005400002019-06-21 9:51AM EDT540.000.620.052.500.00-310452.87%
GOOG200117P005600002019-06-03 9:49AM EDT560.002.000.250.700.00-119242.22%
GOOG200117P005800002019-07-15 3:04PM EDT580.000.600.205.000.00-113454.44%
GOOG200117P006000002019-06-28 12:34PM EDT600.001.400.401.900.00-1528044.09%
GOOG200117P006200002019-07-10 12:07PM EDT620.000.840.401.400.00-1838140.17%
GOOG200117P006400002019-06-18 12:10PM EDT640.001.750.751.200.00-1037.42%
GOOG200117P006600002019-06-07 10:52AM EDT660.003.281.051.500.00-1012236.76%
GOOG200117P006800002019-07-11 11:04AM EDT680.001.151.251.700.00-39935.61%
GOOG200117P007000002019-07-19 9:35AM EDT700.001.601.552.000.00-166934.69%
GOOG200117P007200002019-07-10 11:20AM EDT720.002.010.505.000.00-39638.83%
GOOG200117P007400002019-07-11 11:40AM EDT740.001.972.252.750.00-116932.87%
GOOG200117P007600002019-06-25 12:26PM EDT760.004.701.254.300.00-79933.82%
GOOG200117P007800002019-07-10 1:46PM EDT780.003.003.203.800.00-179831.18%
GOOG200117P008000002019-07-19 1:15PM EDT800.003.903.904.500.00-162330.40%
GOOG200117P008200002019-07-12 3:52PM EDT820.004.204.607.400.00-530831.97%
GOOG200117P008400002019-07-16 3:16PM EDT840.004.605.608.400.00-236031.00%
GOOG200117P008600002019-07-19 10:09AM EDT860.006.206.707.400.00-156728.14%
GOOG200117P008800002019-07-12 2:37PM EDT880.006.908.108.800.00-119027.48%
GOOG200117P008900002019-07-15 12:06PM EDT890.007.508.709.600.00-249327.16%
GOOG200117P009000002019-07-19 10:49AM EDT900.009.009.7010.500.00-41,09526.87%
GOOG200117P009100002019-07-15 10:57AM EDT910.009.0710.5011.400.00-154626.53%
GOOG200117P009200002019-07-12 10:03AM EDT920.0010.2011.5012.500.00-121226.28%
GOOG200117P009300002019-07-19 10:10AM EDT930.0011.7012.6015.700.00-119027.23%
GOOG200117P009400002019-07-11 2:33PM EDT940.0012.6013.7015.100.00-1434525.84%
GOOG200117P009500002019-07-17 2:26PM EDT950.0013.2215.0016.300.00-277625.48%
GOOG200117P009600002019-07-19 10:26AM EDT960.0014.7016.4019.600.00-420726.17%
GOOG200117P009700002019-07-19 1:20PM EDT970.0017.1417.9019.700.00-21,04325.13%
GOOG200117P009800002019-07-19 1:20PM EDT980.0018.7118.2021.000.00-121124.67%
GOOG200117P009850002019-07-15 1:28PM EDT985.0017.9020.4022.400.00-218324.77%
GOOG200117P009900002019-07-19 10:23AM EDT990.0019.3021.3023.400.00-617524.67%
GOOG200117P009950002019-07-11 2:33PM EDT995.0020.4022.6026.300.00-112425.39%
GOOG200117P010000002019-07-19 3:27PM EDT1,000.0023.8123.2025.600.00-131,33124.50%
GOOG200117P010050002019-07-11 2:33PM EDT1,005.0022.4024.3028.200.00-611325.03%
GOOG200117P010100002019-07-12 12:45PM EDT1,010.0022.0025.3029.400.00-213324.94%
GOOG200117P010150002019-07-11 2:33PM EDT1,015.0024.5026.4029.000.00-79524.18%
GOOG200117P010200002019-07-16 11:02AM EDT1,020.0021.8327.5030.200.00-122624.06%
GOOG200117P010250002019-07-18 1:09PM EDT1,025.0029.4028.7031.500.00-137623.97%
GOOG200117P010300002019-07-18 2:39PM EDT1,030.0028.0029.9033.000.00-616323.94%
GOOG200117P010350002019-07-15 2:19PM EDT1,035.0026.9031.1035.500.00-128524.27%
GOOG200117P010400002019-07-19 2:44PM EDT1,040.0032.8032.4035.700.00-18123.72%
GOOG200117P010450002019-07-19 11:55AM EDT1,045.0033.5033.7037.200.00-421923.64%
GOOG200117P010500002019-07-19 3:20PM EDT1,050.0036.0035.1040.000.00-11,05124.01%
GOOG200117P010550002019-07-16 3:17PM EDT1,055.0029.8036.5041.400.00-611723.85%
GOOG200117P010600002019-07-19 3:55PM EDT1,060.0040.0038.0042.800.00-127623.68%
GOOG200117P010650002019-07-16 3:22PM EDT1,065.0032.5039.5043.500.00-219823.25%
GOOG200117P010700002019-07-19 2:52PM EDT1,070.0040.9041.0045.200.00-220623.16%
GOOG200117P010800002019-07-19 11:55AM EDT1,080.0044.2044.3048.900.00-623623.02%
GOOG200117P010900002019-07-19 2:21PM EDT1,090.0047.1047.8052.600.00-516222.82%
GOOG200117P011000002019-07-19 1:23PM EDT1,100.0050.5051.4056.700.00-61,40222.68%
GOOG200117P011100002019-07-19 2:21PM EDT1,110.0054.7055.3060.900.00-321822.50%
GOOG200117P011200002019-07-19 10:23AM EDT1,120.0055.8059.9065.400.00-318622.35%
GOOG200117P011300002019-07-19 2:44PM EDT1,130.0064.2063.7070.200.00-311622.22%
GOOG200117P011400002019-07-19 10:40AM EDT1,140.0065.1069.6074.900.00-227121.99%
GOOG200117P011500002019-07-19 3:16PM EDT1,150.0074.9073.1080.400.00-657021.95%
GOOG200117P011600002019-07-19 10:35AM EDT1,160.0074.5077.9085.900.00-138121.83%
GOOG200117P011700002019-07-11 11:14AM EDT1,170.0075.4083.1091.600.00-223221.71%
GOOG200117P011800002019-07-02 9:43AM EDT1,180.00108.5088.5097.500.00-428821.58%
GOOG200117P011900002019-07-19 1:51PM EDT1,190.0093.1095.30103.400.00-220821.38%
GOOG200117P012000002019-07-19 1:11PM EDT1,200.0099.40101.60108.700.00-691620.91%
GOOG200117P012050002019-06-24 3:21PM EDT1,205.00119.50103.40113.000.00-16121.20%
GOOG200117P012100002019-07-19 2:30PM EDT1,210.00107.40107.80116.000.00-617021.03%
GOOG200117P012150002019-07-05 10:36AM EDT1,215.00121.80110.00119.500.00-11521.01%
GOOG200117P012200002019-07-19 2:30PM EDT1,220.00113.80113.20123.000.00-37420.98%
GOOG200117P012250002019-07-18 11:00AM EDT1,225.00113.50116.50126.300.00-113220.86%
GOOG200117P012300002019-06-12 12:20PM EDT1,230.00172.90112.90114.300.00-12614.85%
GOOG200117P012350002019-07-01 1:00PM EDT1,235.00154.20125.00132.600.00-11820.45%
GOOG200117P012400002019-07-01 1:25PM EDT1,240.00155.50127.20135.400.00-33020.08%
GOOG200117P012450002019-06-07 10:58AM EDT1,245.00121.00128.10135.600.00-2718.66%
GOOG200117P012500002019-06-28 12:47PM EDT1,250.00180.99134.90144.500.00-217520.60%
GOOG200117P012550002019-06-03 3:07PM EDT1,255.00229.00145.70150.200.00-11321.29%
GOOG200117P012600002019-07-12 12:39PM EDT1,260.00132.50143.70151.500.00-11820.25%
GOOG200117P012650002019-06-18 11:05AM EDT1,265.00165.10137.40139.500.00-2012.31%
GOOG200117P012700002019-06-04 9:30AM EDT1,270.00231.22156.80162.800.00-2921.58%
GOOG200117P012750002019-06-07 10:58AM EDT1,275.00131.70153.20158.200.00-11217.81%
GOOG200117P012800002019-06-27 12:22PM EDT1,280.00203.10158.30165.700.00-11619.33%
GOOG200117P012850002019-06-07 11:28AM EDT1,285.00147.40167.60169.100.00-21118.95%
GOOG200117P012900002019-05-20 9:52AM EDT1,290.00169.40195.80202.100.00-1630.50%
GOOG200117P012950002019-05-31 9:41AM EDT1,295.00202.13197.70204.800.00-3830.09%
GOOG200117P013000002019-07-18 2:43PM EDT1,300.00167.65174.90181.600.00-105118.76%
GOOG200117P013050002019-06-07 11:28AM EDT1,305.00166.80184.60192.500.00-11621.96%
GOOG200117P013100002019-06-04 9:30AM EDT1,310.00267.47188.80197.400.00-21022.26%
GOOG200117P013150002019-06-07 11:28AM EDT1,315.0098.90193.20194.200.00-31718.42%
GOOG200117P013200002019-06-07 11:28AM EDT1,320.00172.70197.60198.700.00-21018.43%
GOOG200117P013250002019-06-07 11:28AM EDT1,325.00178.10202.40203.100.00-1318.37%
GOOG200117P013300002019-06-07 11:28AM EDT1,330.00185.80207.40214.400.00-11922.19%
GOOG200117P013350002019-06-07 11:28AM EDT1,335.00180.00211.80212.200.00-121318.39%
GOOG200117P013400002019-06-07 11:28AM EDT1,340.00182.00215.90223.900.00-101222.58%
GOOG200117P013450002019-06-07 11:28AM EDT1,345.00188.10211.60221.000.00--118.12%
GOOG200117P013500002019-06-07 11:28AM EDT1,350.00181.30216.10225.400.00-1517.94%
GOOG200117P013550002019-06-07 11:28AM EDT1,355.00184.90221.40229.400.00-2017.39%
GOOG200117P013600002019-06-07 11:13AM EDT1,360.00137.30225.60235.000.00-11518.16%
GOOG200117P013650002019-06-07 11:13AM EDT1,365.00178.00229.70239.500.00-5618.00%
GOOG200117P013700002019-06-07 11:13AM EDT1,370.00145.50235.20244.500.00--218.27%
GOOG200117P013750002019-06-07 11:13AM EDT1,375.00186.00239.80248.900.00-4517.97%
GOOG200117P013800002019-05-23 2:35PM EDT1,380.00249.51254.90264.000.00-2025.13%
GOOG200117P013850002019-06-07 10:58AM EDT1,385.00150.70249.50258.500.00-3518.08%
GOOG200117P013900002019-06-07 10:58AM EDT1,390.00188.20254.50263.400.00-4518.22%
GOOG200117P013950002019-06-07 11:13AM EDT1,395.00219.50259.20268.500.00-1118.57%
GOOG200117P014000002019-06-07 11:13AM EDT1,400.00223.60264.30273.500.00-102218.81%
GOOG200117P014200002019-06-07 11:13AM EDT1,420.00207.90284.20293.500.00-4719.77%
GOOG200117P014400002019-06-07 11:13AM EDT1,440.00227.10304.20313.500.00-2220.70%
GOOG200117P014600002019-06-07 11:13AM EDT1,460.00259.22324.20333.500.00-1049821.62%
GOOG200117P014800002019-06-07 11:13AM EDT1,480.00296.64345.10353.000.00-2121.89%
GOOG200117P015000002019-06-07 11:13AM EDT1,500.00319.33364.70373.000.00-7022.75%
GOOG200117P015200002019-06-10 12:07AM EDT1,520.00521.50402.60410.900.00-0036.81%
GOOG200117P015400002019-06-10 12:07AM EDT1,540.00494.01422.60431.200.00-0038.03%
GOOG200117P015600002019-06-10 12:07AM EDT1,560.00514.06442.50451.200.00-0039.07%
GOOG200117P015800002019-06-10 12:07AM EDT1,580.00518.50461.90470.500.00-0039.70%
GOOG200117P016000002019-06-10 12:07AM EDT1,600.00490.57482.60491.200.00-0041.08%
GOOG200117P017000002019-06-10 12:07AM EDT1,700.00465.00582.60591.000.00-0045.64%
GOOG200117P017600002019-06-10 12:07AM EDT1,760.00522.00642.40651.100.00-0048.30%
GOOG200117P017800002019-06-10 12:08AM EDT1,780.00559.50662.40671.000.00-0049.07%
GOOG200117P018000002019-06-10 12:08AM EDT1,800.00734.93682.60691.100.00-6049.96%
GOOG200117P018200002019-06-10 12:08AM EDT1,820.00754.97702.60711.100.00-6050.77%
GOOG200117P018600002019-06-10 12:08AM EDT1,860.00726.50742.60751.500.00-5052.60%
GOOG200117P018800002019-06-07 10:58AM EDT1,880.00611.00744.80753.000.00-10036.35%