GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180420C006400002018-01-06 12:45AM EDT640.00413.00462.10467.000.00-10894.43%
GOOG180420C006600002017-11-07 2:36PM EDT660.00376.49371.00375.900.00-110.00%
GOOG180420C006900002018-04-02 2:43PM EDT690.00303.70315.30324.100.00-130.00%
GOOG180420C006950002018-01-02 10:30AM EDT695.00358.50407.60412.500.00-11789.00%
GOOG180420C007000002018-02-05 4:59PM EDT700.00363.30350.10360.100.00-1530.00%
GOOG180420C007200002018-01-06 12:45AM EDT720.00333.80382.80387.500.00-10742.07%
GOOG180420C007400002018-01-06 12:45AM EDT740.00327.80363.10368.000.00-21708.37%
GOOG180420C007600002018-04-16 12:42PM EDT760.00276.00311.90320.700.00-18342.82%
GOOG180420C007650002018-01-02 10:30AM EDT765.00289.40338.10343.000.00-21662.61%
GOOG180420C007750002018-01-19 2:16PM EDT775.00358.50364.50368.90+78.90+28.22%19915.39%
GOOG180420C007800002018-04-09 3:44PM EDT780.00242.51244.70254.300.00-170.00%
GOOG180420C008000002018-04-20 12:31PM EDT800.00275.00272.40280.70-11.10-3.88%940299.12%
GOOG180420C008200002018-02-26 4:27PM EDT820.00323.70202.50212.100.00-1120.00%
GOOG180420C008400002018-04-16 12:42PM EDT840.00196.09232.00240.700.00-19256.93%
GOOG180420C008450002018-02-08 2:37PM EDT845.00195.00178.20187.800.00-270.00%
GOOG180420C008500002018-04-19 1:47PM EDT850.00230.20222.10230.700.00-34246.58%
GOOG180420C008550002018-02-05 11:57AM EDT855.00251.60195.10209.900.00-140.00%
GOOG180420C008600002018-04-06 9:44AM EDT860.00166.04144.30153.90-89.76-35.09%160.00%
GOOG180420C008650002018-02-02 10:43AM EDT865.00255.70251.40256.40-39.68-13.43%11580.66%
GOOG180420C008700002018-04-16 12:28PM EDT870.00165.00202.90210.800.00-31228.71%
GOOG180420C008750002018-02-05 11:57AM EDT875.00232.20179.90189.900.00-140.00%
GOOG180420C008800002018-02-15 11:10AM EDT880.00203.85144.40154.000.00-230.00%
GOOG180420C008850002018-04-19 9:57AM EDT885.00190.33186.90195.700.00-137210.99%
GOOG180420C008900002018-04-20 12:03PM EDT890.00191.00184.50190.50-8.35-4.19%1110200.93%
GOOG180420C008950002018-02-05 11:57AM EDT895.00212.60162.20172.200.00-120.00%
GOOG180420C009000002018-04-20 10:22AM EDT900.00184.96172.90180.80-3.96-2.10%882198.24%
GOOG180420C009050002018-04-20 10:27AM EDT905.00185.10168.20175.70+16.95+10.08%1117190.97%
GOOG180420C009100002018-04-20 11:21AM EDT910.00174.75162.30170.70+17.45+11.09%533186.01%
GOOG180420C009150002018-02-01 2:05PM EDT915.00263.60202.90207.900.00-28498.33%
GOOG180420C009200002018-04-20 11:25AM EDT920.00163.43154.50160.50+12.38+8.20%228171.63%
GOOG180420C009250002018-04-12 3:34PM EDT925.00112.57100.10109.200.00-15340.00%
GOOG180420C009300002018-04-20 10:22AM EDT930.00155.00144.70150.40+15.40+11.03%8177159.62%
GOOG180420C009350002018-04-12 3:34PM EDT935.00102.6890.1099.100.00-5140.00%
GOOG180420C009400002018-04-13 2:01PM EDT940.0097.6485.1094.20+23.27+31.29%5770.00%
GOOG180420C009450002018-04-02 11:37AM EDT945.0068.7083.9089.300.00-170.00%
GOOG180420C009500002018-04-20 11:25AM EDT950.00133.15124.50131.50-4.85-3.51%1121159.91%
GOOG180420C009550002018-04-18 11:27AM EDT955.00118.90119.50125.000.00-118126.51%
GOOG180420C009600002018-04-20 11:15AM EDT960.00121.23113.00120.50+45.83+60.78%240132.96%
GOOG180420C009650002018-04-19 10:29AM EDT965.00109.15107.50115.500.00-13128.13%
GOOG180420C009700002018-04-13 12:48PM EDT970.0061.7455.8064.70-5.65-8.38%11190.00%
GOOG180420C009750002018-04-20 9:34AM EDT975.00106.50100.10105.00+42.10+65.37%11104108.40%
GOOG180420C009800002018-04-18 12:43PM EDT980.0091.5894.40100.600.00-1050115.33%
GOOG180420C009850002018-04-20 12:37PM EDT985.0092.8987.6094.40+0.83+0.90%22881.54%
GOOG180420C009900002018-04-20 12:50PM EDT990.0086.0084.5091.30-4.85-5.34%187115.43%
GOOG180420C009950002018-04-20 9:41AM EDT995.0086.4976.9084.40-2.81-3.15%21673.73%
GOOG180420C010000002018-04-20 12:56PM EDT1,000.0077.5077.5080.90-4.73-5.75%999057.42%
GOOG180420C010050002018-04-20 12:37PM EDT1,005.0073.4369.5077.40+1.81+2.53%450111.33%
GOOG180420C010075002018-04-16 11:24AM EDT1,007.5029.0565.1073.100.00-2288.28%
GOOG180420C010100002018-04-20 12:52PM EDT1,010.0067.2265.1070.90-3.89-5.47%71,27289.70%
GOOG180420C010125002018-04-16 11:38AM EDT1,012.5025.4062.0067.900.00-8880.52%
GOOG180420C010150002018-04-19 3:29PM EDT1,015.0069.7059.5066.300.00-46489.09%
GOOG180420C010175002018-04-18 12:18PM EDT1,017.5055.0055.4061.600.00-2270.00%
GOOG180420C010200002018-04-20 12:39PM EDT1,020.0057.0054.5060.60-8.83-13.41%5047075.76%
GOOG180420C010225002018-04-19 11:47AM EDT1,022.5057.0950.2058.100.00-24673.24%
GOOG180420C010250002018-04-20 11:41AM EDT1,025.0056.9749.5055.10-5.53-8.85%216864.09%
GOOG180420C010275002018-04-17 9:44AM EDT1,027.5032.5545.4053.100.00-31868.14%
GOOG180420C010300002018-04-20 12:52PM EDT1,030.0046.8642.7049.30-13.35-22.17%8135942.58%
GOOG180420C010325002018-04-20 10:27AM EDT1,032.5057.7040.9046.70+13.20+29.66%112935.35%
GOOG180420C010350002018-04-20 12:25PM EDT1,035.0040.3337.9043.50-12.93-24.28%42540.00%
GOOG180420C010375002018-04-20 12:50PM EDT1,037.5039.0037.3042.50-3.50-8.24%17050.71%
GOOG180420C010400002018-04-20 12:37PM EDT1,040.0038.4734.7039.30-13.03-25.30%3241934.91%
GOOG180420C010425002018-04-19 10:30AM EDT1,042.5035.4031.7037.300.00-18243.14%
GOOG180420C010450002018-04-20 12:37PM EDT1,045.0033.5029.7034.40-10.63-24.09%3315033.79%
GOOG180420C010475002018-04-20 12:17PM EDT1,047.5028.7225.0030.50-11.38-28.38%1180.00%
GOOG180420C010500002018-04-20 12:53PM EDT1,050.0028.1123.8029.00-12.89-31.44%3458020.00%
GOOG180420C010525002018-04-20 10:18AM EDT1,052.5033.6522.2026.90-2.46-6.81%153027.49%
GOOG180420C010550002018-04-20 12:43PM EDT1,055.0022.0020.1024.80-13.20-37.50%1528331.15%
GOOG180420C010575002018-04-19 3:22PM EDT1,057.5032.2218.6022.800.00-81233.55%
GOOG180420C010600002018-04-20 12:59PM EDT1,060.0017.2314.7019.00-11.99-41.03%2191,1930.00%
GOOG180420C010625002018-04-20 11:16AM EDT1,062.5021.0011.6015.90-6.40-23.36%7220.00%
GOOG180420C010650002018-04-20 12:26PM EDT1,065.0010.6511.2015.30-13.35-55.63%3721225.04%
GOOG180420C010675002018-04-20 12:01PM EDT1,067.5012.198.1011.90-4.81-28.29%375114.19%
GOOG180420C010700002018-04-20 12:36PM EDT1,070.0010.006.209.40-9.60-48.98%23761611.79%
GOOG180420C010725002018-04-20 12:57PM EDT1,072.505.754.506.70-11.14-65.96%422636.59%
GOOG180420C010750002018-04-20 1:00PM EDT1,075.002.833.504.60-12.58-81.64%2251,0128.12%
GOOG180420C010775002018-04-20 12:40PM EDT1,077.503.101.402.30-8.98-74.34%279965.85%
GOOG180420C010800002018-04-20 1:00PM EDT1,080.001.501.351.80-9.40-86.24%1,0691,0009.77%
GOOG180420C010825002018-04-20 12:53PM EDT1,082.501.130.751.25-8.87-88.70%2118711.48%
GOOG180420C010850002018-04-20 1:02PM EDT1,085.000.500.400.65-7.10-93.42%74663411.46%
GOOG180420C010875002018-04-20 12:37PM EDT1,087.500.580.150.50-6.02-91.21%26019913.22%
GOOG180420C010900002018-04-20 12:59PM EDT1,090.000.200.200.35-4.80-96.00%1,2391,15614.39%
GOOG180420C010925002018-04-20 12:26PM EDT1,092.500.300.100.40-3.60-92.31%14520717.36%
GOOG180420C010950002018-04-20 12:16PM EDT1,095.000.180.100.30-2.82-94.00%39658818.43%
GOOG180420C010975002018-04-20 12:34PM EDT1,097.500.200.000.30-2.23-91.77%7320120.66%
GOOG180420C011000002018-04-20 12:57PM EDT1,100.000.100.050.20-1.80-94.74%1,0622,35121.05%
GOOG180420C011025002018-04-20 12:56PM EDT1,102.500.050.000.200.00-505823.05%
GOOG180420C011050002018-04-20 12:06PM EDT1,105.000.100.000.25-1.00-90.91%7068526.07%
GOOG180420C011075002018-04-20 12:02PM EDT1,107.500.100.000.20-0.85-89.47%236826.95%
GOOG180420C011100002018-04-20 12:53PM EDT1,110.000.040.000.15-0.71-94.67%56164027.54%
GOOG180420C011125002018-04-20 12:56PM EDT1,112.500.600.000.250.00-161631.98%
GOOG180420C011150002018-04-20 12:05PM EDT1,115.000.050.000.10-0.72-93.51%2250229.30%
GOOG180420C011175002018-04-19 3:54PM EDT1,117.500.450.000.250.00-11035.79%
GOOG180420C011200002018-04-20 11:19AM EDT1,120.000.050.000.10-0.50-90.91%361,37632.72%
GOOG180420C011225002018-04-19 3:40PM EDT1,122.500.450.000.250.00-94339.55%
GOOG180420C011250002018-04-20 10:42AM EDT1,125.000.170.000.25-0.23-57.50%1021341.41%
GOOG180420C011275002018-04-17 3:52PM EDT1,127.500.400.000.200.00-33241.70%
GOOG180420C011300002018-04-20 11:05AM EDT1,130.000.120.000.20-0.23-65.71%2545443.46%
GOOG180420C011325002018-04-13 9:50AM EDT1,132.500.350.000.200.00-16245.22%
GOOG180420C011350002018-04-17 1:04PM EDT1,135.000.210.000.200.00-2365646.97%
GOOG180420C011375002018-04-19 3:24PM EDT1,137.500.250.000.200.00-13848.68%
GOOG180420C011400002018-04-20 9:30AM EDT1,140.000.050.000.20-0.15-75.00%1064250.39%
GOOG180420C011425002018-04-12 9:57AM EDT1,142.500.430.000.600.00-1755.47%
GOOG180420C011450002018-04-19 11:53AM EDT1,145.000.200.000.200.00-18053.81%
GOOG180420C011475002018-04-18 12:50PM EDT1,147.500.230.000.200.00-11350.49%
GOOG180420C011500002018-04-20 10:27AM EDT1,150.000.190.000.10-0.06-24.00%297451.95%
GOOG180420C011525002018-04-17 3:18PM EDT1,152.500.150.000.200.00-13553.52%
GOOG180420C011550002018-04-19 3:49PM EDT1,155.000.150.000.050.00-3336050.78%
GOOG180420C011575002018-04-05 3:05PM EDT1,157.500.750.500.800.00-8875.00%
GOOG180420C011600002018-04-20 10:02AM EDT1,160.000.050.000.10-0.01-16.67%62,21153.71%
GOOG180420C011625002018-03-29 3:37PM EDT1,162.501.350.200.75-1.80-57.14%2174.56%
GOOG180420C011650002018-04-19 10:39AM EDT1,165.000.080.000.200.00-10211561.13%
GOOG180420C011675002018-04-05 10:24AM EDT1,167.500.690.250.850.00-72180.03%
GOOG180420C011700002018-04-20 12:13PM EDT1,170.000.050.000.05-0.05-50.00%146455.08%
GOOG180420C011725002018-04-12 1:11PM EDT1,172.500.230.000.450.00-11172.85%
GOOG180420C011750002018-04-20 10:18AM EDT1,175.000.080.000.15-0.02-20.00%19964.84%
GOOG180420C011775002018-04-09 3:53PM EDT1,177.500.300.000.450.00-101076.07%
GOOG180420C011800002018-04-19 1:31PM EDT1,180.000.100.000.050.00-634360.55%
GOOG180420C011850002018-04-19 3:02PM EDT1,185.000.060.000.200.00-13332472.85%
GOOG180420C011900002018-04-20 10:33AM EDT1,190.001.050.000.20+0.77+275.00%326175.78%
GOOG180420C011950002018-04-17 1:07PM EDT1,195.000.070.000.200.00-116778.52%
GOOG180420C012000002018-04-20 9:35AM EDT1,200.000.220.000.05+0.17+340.00%11,05070.70%
GOOG180420C012100002018-04-17 1:07PM EDT1,210.000.110.000.200.00-213186.91%
GOOG180420C012200002018-04-20 10:15AM EDT1,220.000.120.000.20+0.07+140.00%328992.58%
GOOG180420C012300002018-04-16 12:13PM EDT1,230.000.110.000.050.00-11,06485.16%
GOOG180420C012400002018-04-19 1:33PM EDT1,240.000.200.000.150.00-1351100.00%
GOOG180420C012500002018-04-18 3:36PM EDT1,250.000.150.050.200.00-22110111.13%
GOOG180420C012600002018-04-20 10:06AM EDT1,260.000.040.000.05-0.11-73.33%148399.22%
GOOG180420C012700002018-04-04 2:42PM EDT1,270.000.050.001.05-0.27-84.37%772145.80%
GOOG180420C012800002018-04-17 2:02PM EDT1,280.000.100.000.200.00-155123.83%
GOOG180420C012900002018-03-26 3:26PM EDT1,290.000.350.100.500.00-328146.19%
GOOG180420C013000002018-04-18 11:59AM EDT1,300.000.050.100.050.00-20907129.88%
GOOG180420C013100002018-03-16 11:13AM EDT1,310.001.200.000.900.00-121165.43%
GOOG180420C013200002018-03-26 3:41PM EDT1,320.000.350.001.950.00-341191.11%
GOOG180420C013300002018-03-26 1:40PM EDT1,330.000.300.001.900.00-241196.24%
GOOG180420C013400002018-04-11 10:00AM EDT1,340.000.050.000.150.00-134148.44%
GOOG180420C013600002018-03-22 10:03AM EDT1,360.000.480.000.850.00-1632191.02%
GOOG180420C013800002018-03-13 3:51PM EDT1,380.000.750.001.500.00-518217.09%
GOOG180420C014000002018-03-22 9:39AM EDT1,400.000.250.001.500.00-1089227.78%
GOOG180420C014200002018-03-22 9:45AM EDT1,420.000.300.001.250.00-1013232.42%
GOOG180420C014400002018-02-03 12:46AM EDT1,440.003.500.751.900.00-11269.68%
GOOG180420C014600002018-04-05 3:27PM EDT1,460.000.050.000.350.00-8877217.58%
GOOG180420C014800002018-03-23 2:39PM EDT1,480.000.100.001.45-0.20-66.67%1205266.99%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180420P005800002018-04-18 9:30AM EDT580.000.050.000.050.00-1139367.19%
GOOG180420P006000002018-03-28 9:36AM EDT600.000.200.050.90+0.15+300.00%130460.94%
GOOG180420P006200002017-11-16 2:38PM EDT620.000.700.005.000.00-117553.03%
GOOG180420P006400002018-03-29 1:19PM EDT640.000.100.050.10-0.10-50.00%310342.19%
GOOG180420P006600002017-10-19 12:58PM EDT660.002.451.352.350.00-16473.78%
GOOG180420P006800002018-04-09 12:58PM EDT680.000.020.150.350.00-213343.75%
GOOG180420P006900002018-04-02 11:18AM EDT690.000.340.151.300.00-5054379.88%
GOOG180420P006950002018-04-06 2:12PM EDT695.000.050.050.85-0.25-83.33%510352.15%
GOOG180420P007000002018-04-16 2:49PM EDT700.000.030.000.200.00-10241294.53%
GOOG180420P007200002018-03-08 2:55PM EDT720.000.130.000.800.00-15321.88%
GOOG180420P007300002018-03-28 3:33PM EDT730.000.580.001.200.00-310328.32%
GOOG180420P007350002018-03-29 11:46PM EDT735.000.600.051.200.00-22325.00%
GOOG180420P007400002018-01-02 4:02PM EDT740.000.630.004.600.00-218390.14%
GOOG180420P007500002018-04-10 12:52PM EDT750.000.120.000.400.00-4080269.92%
GOOG180420P007550002018-03-23 11:55PM EDT755.000.210.250.950.00-33302.93%
GOOG180420P007600002018-02-27 11:26AM EDT760.000.310.001.050.00-135292.77%
GOOG180420P007650002018-03-01 1:53PM EDT765.000.750.251.100.00-115297.66%
GOOG180420P007700002018-03-22 2:09PM EDT770.000.550.301.150.00-411295.61%
GOOG180420P007750002017-12-13 4:24PM EDT775.002.011.301.800.00-14326.07%
GOOG180420P007800002018-03-20 9:30AM EDT780.001.000.351.200.00-2555288.28%
GOOG180420P007850002018-02-17 12:57AM EDT785.001.850.401.350.00-33288.28%
GOOG180420P007950002018-04-04 4:31PM EDT795.000.720.001.050.00-11258.98%
GOOG180420P008000002018-04-12 1:44PM EDT800.000.050.000.450.00-5106228.91%
GOOG180420P008050002018-03-23 11:55PM EDT805.001.150.501.700.00-20277.73%
GOOG180420P008100002018-04-09 11:29AM EDT810.000.290.000.500.00-40103223.05%
GOOG180420P008150002018-04-02 3:04PM EDT815.001.500.151.050.00-16244.73%
GOOG180420P008200002018-04-02 2:10PM EDT820.001.600.251.000.00-330241.41%
GOOG180420P008250002018-03-27 3:18PM EDT825.001.481.303.400.00-29293.51%
GOOG180420P008300002018-04-12 9:36AM EDT830.000.050.000.500.00-7647206.06%
GOOG180420P008350002018-03-23 2:57PM EDT835.001.500.401.350.00-12238.87%
GOOG180420P008400002018-03-27 3:20PM EDT840.001.901.603.900.00-1166285.50%
GOOG180420P008450002018-04-13 11:17AM EDT845.000.100.000.550.00-1937195.70%
GOOG180420P008500002018-04-13 1:30PM EDT850.000.100.100.55+0.01+11.11%3122195.51%
GOOG180420P008550002018-04-09 2:24PM EDT855.000.380.000.500.00-233184.96%
GOOG180420P008600002018-04-05 9:30AM EDT860.000.900.401.300.00-537213.92%
GOOG180420P008650002018-04-06 3:51PM EDT865.001.010.451.40+0.16+18.82%121212.01%
GOOG180420P008700002018-04-16 9:46AM EDT870.000.100.000.200.00-429155.47%
GOOG180420P008750002018-04-12 3:36PM EDT875.000.200.000.400.00-886164.06%
GOOG180420P008800002018-04-05 11:23AM EDT880.000.900.551.750.00-5165204.98%
GOOG180420P008850002018-04-11 2:37PM EDT885.000.270.050.550.00-2036164.16%
GOOG180420P008900002018-04-19 10:39AM EDT890.000.150.000.200.00-451140.63%
GOOG180420P008950002018-04-09 11:49AM EDT895.000.900.000.400.00-523148.24%
GOOG180420P009000002018-04-18 3:10PM EDT900.000.030.000.100.00-15707124.22%
GOOG180420P009050002018-04-17 10:27AM EDT905.000.050.000.200.00-1036129.69%
GOOG180420P009100002018-04-17 10:51AM EDT910.000.050.000.100.00-10329117.19%
GOOG180420P009150002018-04-13 1:52PM EDT915.000.180.000.25-0.20-52.63%337125.39%
GOOG180420P009200002018-04-17 10:51AM EDT920.000.050.000.200.00-5171118.75%
GOOG180420P009250002018-04-12 3:32PM EDT925.000.210.000.350.00-584122.66%
GOOG180420P009300002018-04-20 10:56AM EDT930.000.030.000.20-0.07-70.00%6220111.33%
GOOG180420P009350002018-04-13 2:18PM EDT935.000.400.000.45-0.13-24.53%190118.75%
GOOG180420P009400002018-04-18 3:11PM EDT940.000.050.000.050.00-1032790.63%
GOOG180420P009450002018-04-17 3:45PM EDT945.000.050.000.050.00-1436387.50%
GOOG180420P009475002018-04-13 11:55PM EDT947.500.400.200.550.00-428116.99%
GOOG180420P009500002018-04-18 3:50PM EDT950.000.050.000.050.00-42,30584.38%
GOOG180420P009525002018-04-13 11:55PM EDT952.500.750.250.700.00-22116.99%
GOOG180420P009550002018-04-19 3:59PM EDT955.000.050.000.050.00-5251481.25%
GOOG180420P009575002018-04-19 3:57PM EDT957.500.100.000.500.00-23102.73%
GOOG180420P009600002018-04-17 10:25AM EDT960.000.050.000.050.00-525478.13%
GOOG180420P009650002018-04-19 12:04PM EDT965.000.050.000.050.00-116075.00%
GOOG180420P009700002018-04-20 12:50PM EDT970.000.050.000.05-0.01-16.67%1663671.48%
GOOG180420P009750002018-04-19 9:32AM EDT975.000.050.000.050.00-4042668.36%
GOOG180420P009775002018-04-18 3:11PM EDT977.500.130.000.050.00-5366.80%
GOOG180420P009800002018-04-19 12:47PM EDT980.000.090.000.050.00-3936365.23%
GOOG180420P009825002018-04-19 3:43PM EDT982.501.230.000.500.00-4483.20%
GOOG180420P009850002018-04-20 11:22AM EDT985.000.030.000.05-0.08-72.73%120962.11%
GOOG180420P009875002018-04-17 10:01AM EDT987.500.200.000.050.00-1360.55%
GOOG180420P009900002018-04-19 1:27PM EDT990.000.040.000.050.00-7086458.98%
GOOG180420P009925002018-04-18 10:15AM EDT992.500.120.000.050.00-5857.42%
GOOG180420P009950002018-04-20 11:22AM EDT995.000.030.000.05-0.02-40.00%115155.86%
GOOG180420P009975002018-04-16 3:21PM EDT997.501.100.000.050.00-151654.30%
GOOG180420P010000002018-04-20 10:36AM EDT1,000.000.070.000.05+0.01+16.67%31,37652.73%
GOOG180420P010025002018-04-16 3:04PM EDT1,002.501.280.000.050.00-6651.17%
GOOG180420P010050002018-04-20 9:37AM EDT1,005.000.050.000.05+0.04+400.00%118653.32%
GOOG180420P010075002018-04-17 9:37AM EDT1,007.500.580.000.050.00-11251.76%
GOOG180420P010100002018-04-19 11:01AM EDT1,010.000.130.000.050.00-41,43150.00%
GOOG180420P010125002018-04-18 9:48AM EDT1,012.500.230.000.050.00-181948.44%
GOOG180420P010150002018-04-20 12:19PM EDT1,015.000.050.000.05-0.07-58.33%219046.68%
GOOG180420P010175002018-04-17 1:00PM EDT1,017.500.350.000.200.00-105553.91%
GOOG180420P010200002018-04-20 9:57AM EDT1,020.000.050.000.050.00-161,05443.36%
GOOG180420P010225002018-04-20 9:50AM EDT1,022.500.240.000.20+0.05+26.32%13650.10%
GOOG180420P010250002018-04-19 2:10PM EDT1,025.000.150.000.050.00-1428540.04%
GOOG180420P010275002018-04-19 10:05AM EDT1,027.500.150.000.200.00-14246.19%
GOOG180420P010300002018-04-20 9:58AM EDT1,030.000.050.000.10-0.05-50.00%462540.04%
GOOG180420P010325002018-04-19 11:56AM EDT1,032.500.200.000.200.00-33742.29%
GOOG180420P010350002018-04-20 10:20AM EDT1,035.000.030.000.05-0.06-66.67%435533.20%
GOOG180420P010375002018-04-18 2:12PM EDT1,037.500.450.000.200.00-82438.33%
GOOG180420P010400002018-04-20 12:25PM EDT1,040.000.050.000.05-0.05-50.00%550529.88%
GOOG180420P010425002018-04-20 9:45AM EDT1,042.500.100.000.15-0.46-82.14%27032.81%
GOOG180420P010450002018-04-20 12:23PM EDT1,045.000.130.000.10+0.02+18.18%2526729.00%
GOOG180420P010475002018-04-20 12:07PM EDT1,047.500.070.000.10-0.06-46.15%1111127.15%
GOOG180420P010500002018-04-20 12:53PM EDT1,050.000.090.050.10-0.05-35.71%221,48425.29%
GOOG180420P010525002018-04-20 12:12PM EDT1,052.500.110.000.20-0.14-56.00%74826.27%
GOOG180420P010550002018-04-20 12:40PM EDT1,055.000.150.000.15-0.05-25.00%5548623.00%
GOOG180420P010575002018-04-20 12:57PM EDT1,057.500.100.000.200.00-215222.12%
GOOG180420P010600002018-04-20 12:56PM EDT1,060.000.060.050.30-0.29-82.86%5580021.73%
GOOG180420P010625002018-04-20 12:21PM EDT1,062.500.330.100.35-0.95-74.22%167420.14%
GOOG180420P010650002018-04-20 1:01PM EDT1,065.000.240.150.45-0.30-55.56%10570418.90%
GOOG180420P010675002018-04-20 12:57PM EDT1,067.500.400.250.550.00-1027917.32%
GOOG180420P010700002018-04-20 12:57PM EDT1,070.000.800.601.00-0.10-11.11%29248417.93%
GOOG180420P010725002018-04-20 12:59PM EDT1,072.501.551.351.750.00-51913919.03%
GOOG180420P010750002018-04-20 1:00PM EDT1,075.003.001.902.60+1.40+87.50%48131719.40%
GOOG180420P010775002018-04-20 12:57PM EDT1,077.503.613.204.700.00-3626624.35%
GOOG180420P010800002018-04-20 1:00PM EDT1,080.005.504.405.60+2.61+90.31%77637122.90%
GOOG180420P010825002018-04-20 12:14PM EDT1,082.506.706.608.00+3.50+109.37%9011427.37%
GOOG180420P010850002018-04-20 12:56PM EDT1,085.008.006.6010.00+3.46+76.21%11424629.51%
GOOG180420P010875002018-04-20 12:57PM EDT1,087.5012.6010.0013.700.00-814139.37%
GOOG180420P010900002018-04-20 12:24PM EDT1,090.0014.8811.1015.10+7.88+112.57%8122938.00%
GOOG180420P010925002018-04-20 12:57PM EDT1,092.505.5013.5018.300.00-3145.30%
GOOG180420P010950002018-04-20 10:27AM EDT1,095.008.2916.0020.10-1.11-11.81%138945.31%
GOOG180420P010975002018-04-20 12:57PM EDT1,097.5021.8019.0023.400.00-1553.10%
GOOG180420P011000002018-04-20 12:56PM EDT1,100.0023.4620.5025.10+9.76+71.24%871,78952.17%
GOOG180420P011050002018-04-20 11:14AM EDT1,105.0023.5227.0032.00+2.67+12.81%710455.08%
GOOG180420P011100002018-02-15 3:39PM EDT1,110.0051.5042.0046.900.00-170114.57%
GOOG180420P011150002018-04-20 12:58PM EDT1,115.0039.0035.7041.50+9.27+31.18%289460.68%
GOOG180420P011200002018-04-20 12:45PM EDT1,120.0045.6040.9047.30+14.10+44.76%123769.85%
GOOG180420P011250002018-04-20 12:20PM EDT1,125.0049.7444.4050.40+1.71+3.56%127660.54%
GOOG180420P011275002018-04-19 9:56AM EDT1,127.5055.9247.0053.000.00-101263.92%
GOOG180420P011300002018-04-20 12:20PM EDT1,130.0054.7649.3055.30+10.00+22.34%118964.11%
GOOG180420P011325002018-03-19 11:52AM EDT1,132.5054.29109.60116.000.00-11361.88%
GOOG180420P011350002018-04-19 11:41AM EDT1,135.0056.8454.5060.500.00-117270.90%
GOOG180420P011375002018-03-22 12:42PM EDT1,137.5080.17112.90120.500.00-12365.01%
GOOG180420P011400002018-04-19 9:46AM EDT1,140.0069.6559.5065.500.00-34875.44%
GOOG180420P011450002018-04-16 1:25PM EDT1,145.00104.0664.5070.400.00-41579.32%
GOOG180420P011475002018-03-23 11:55PM EDT1,147.50115.99120.80130.400.00-80375.78%
GOOG180420P011500002018-04-17 10:30AM EDT1,150.0087.5969.3075.500.00-12283.06%
GOOG180420P011525002018-03-19 11:46AM EDT1,152.5072.00125.50135.100.00-22382.08%
GOOG180420P011550002018-04-19 12:36PM EDT1,155.0077.5874.3080.500.00-31787.35%
GOOG180420P011575002018-03-19 11:46AM EDT1,157.5076.10130.70140.300.00-11390.55%
GOOG180420P011600002018-04-12 3:24PM EDT1,160.00122.02126.30135.900.00-371362.56%
GOOG180420P011650002018-04-19 3:08PM EDT1,165.0077.8085.9092.200.00-335114.36%
GOOG180420P011700002018-04-19 2:34PM EDT1,170.0086.7589.5095.500.00-277101.22%
GOOG180420P011725002018-03-19 11:18AM EDT1,172.5082.50144.50154.100.00-11407.01%
GOOG180420P011750002018-04-17 11:29AM EDT1,175.00102.4094.50100.500.00-17105.32%
GOOG180420P011800002018-04-19 11:11AM EDT1,180.00102.3899.30105.500.00-14107.91%
GOOG180420P011850002018-04-18 1:49PM EDT1,185.00114.10104.30110.400.00-565111.08%
GOOG180420P011900002018-03-14 2:16PM EDT1,190.0050.29161.60171.200.00-1011429.60%
GOOG180420P011950002018-04-04 3:11PM EDT1,195.00175.00164.60172.80+116.60+199.66%7516423.69%
GOOG180420P012000002018-04-18 1:23PM EDT1,200.00127.00119.90125.500.00-14142128.10%
GOOG180420P012100002018-04-13 11:55PM EDT1,210.00189.90176.30185.900.00-80430.99%
GOOG180420P012200002018-04-05 2:34PM EDT1,220.00193.00208.00217.100.00-3533544.82%
GOOG180420P012300002018-03-13 4:52PM EDT1,230.0088.40201.00210.600.00-33478.80%
GOOG180420P012400002018-04-03 1:45PM EDT1,240.00235.00225.10234.500.00-106557.63%
GOOG180420P012500002018-04-04 4:31PM EDT1,250.00240.00237.30246.000.00-110578.71%
GOOG180420P012600002018-04-03 1:33PM EDT1,260.00250.00245.60254.500.00-116583.34%
GOOG180420P012800002018-01-06 12:46AM EDT1,280.00230.10177.50182.000.00-100.00%
GOOG180420P013000002018-03-29 3:53PM EDT1,300.00266.70285.90294.60-26.30-8.98%223630.70%
GOOG180420P013200002018-02-02 10:52AM EDT1,320.00206.20204.50209.50+46.40+29.04%210.00%
GOOG180420P013300002018-04-03 1:32PM EDT1,330.00320.00315.60325.000.00-116663.70%
GOOG180420P013400002018-01-06 12:46AM EDT1,340.00290.10236.00240.900.00-100.00%
GOOG180420P013600002018-02-01 1:21PM EDT1,360.00195.42244.00249.000.00-220.00%
GOOG180420P013800002018-02-01 12:07PM EDT1,380.00212.90264.00269.000.00-110.00%
GOOG180420P014000002018-03-28 9:32AM EDT1,400.00361.26389.30398.500.00-400752.31%
GOOG180420P014600002018-02-03 12:47AM EDT1,460.00293.10344.10349.100.00-110.00%
GOOG180420P014800002018-02-03 12:47AM EDT1,480.00367.90364.10369.100.00-100.00%