GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621C004600002019-06-11 9:51AM EDT460.00634.80621.00630.500.00-130287.30%
GOOG190621C004700002019-06-13 9:43AM EDT470.00617.20614.40617.100.00-130280.57%
GOOG190621C004800002019-06-13 9:42AM EDT480.00605.70604.40607.100.00-142274.02%
GOOG190621C004900002019-06-10 12:02AM EDT490.00550.70599.40608.000.00-016425.90%
GOOG190621C005000002019-06-10 12:02AM EDT500.00624.20589.40598.000.00-138416.36%
GOOG190621C005200002019-06-04 2:06PM EDT520.00534.19561.00570.300.00-222241.02%
GOOG190621C005400002019-06-10 12:02AM EDT540.00520.90549.30558.000.00-011379.54%
GOOG190621C005600002019-06-10 12:02AM EDT560.00519.30529.50538.000.00-14363.33%
GOOG190621C005800002019-06-07 12:34PM EDT580.00489.10500.90509.900.00-113175.00%
GOOG190621C006000002019-06-05 3:22PM EDT600.00441.57481.10490.800.00-213213.77%
GOOG190621C006200002019-06-10 12:03AM EDT620.00436.50469.90478.000.00-04316.77%
GOOG190621C006400002019-06-07 11:09AM EDT640.00528.10449.50458.100.00-04300.40%
GOOG190621C006600002019-06-12 12:55PM EDT660.00415.00421.40430.600.00-13184.13%
GOOG190621C006800002019-06-10 12:03AM EDT680.00379.00409.60418.100.00-04271.80%
GOOG190621C007000002019-06-07 11:23AM EDT700.00487.50389.40398.000.00-218256.78%
GOOG190621C007200002019-06-10 12:03AM EDT720.00358.80369.60378.500.00-16245.61%
GOOG190621C007400002019-06-04 1:05PM EDT740.00313.00340.60349.900.00-525200.88%
GOOG190621C007600002019-06-07 12:48PM EDT760.00307.03321.40330.800.00-18139.21%
GOOG190621C007800002019-06-07 11:23AM EDT780.00338.17309.70318.200.00-47205.76%
GOOG190621C008000002019-06-11 3:30PM EDT800.00285.20281.20290.800.00-358118.95%
GOOG190621C008100002019-06-10 12:03AM EDT810.00457.10279.70288.200.00-08187.02%
GOOG190621C008200002019-06-10 12:03AM EDT820.00381.30269.60278.200.00-09180.60%
GOOG190621C008300002019-05-24 11:57AM EDT830.00317.08251.10260.700.00-114103.76%
GOOG190621C008400002019-06-07 11:23AM EDT840.00325.50249.60258.100.00-38168.20%
GOOG190621C008500002019-06-04 10:37AM EDT850.00197.80231.10240.700.00-24695.61%
GOOG190621C008600002019-06-10 10:54AM EDT860.00226.82221.20230.700.00-51792.72%
GOOG190621C008700002019-05-24 12:00PM EDT870.00276.40211.30219.400.00-212125.00%
GOOG190621C008800002019-06-03 1:10PM EDT880.00151.43201.30210.900.00-12987.55%
GOOG190621C008900002019-06-10 10:56AM EDT890.00198.68191.10200.900.00-203381.69%
GOOG190621C009000002019-06-11 1:55PM EDT900.00188.90181.40190.600.00-316077.69%
GOOG190621C009100002019-06-07 12:58PM EDT910.00158.22171.10179.200.00-516103.15%
GOOG190621C009200002019-06-14 10:41AM EDT920.00163.38161.10170.600.00-22167.04%
GOOG190621C009300002019-06-07 11:23AM EDT930.00279.61159.90168.400.00-111116.53%
GOOG190621C009350002019-06-03 9:54AM EDT935.00106.80146.20155.600.00--162.26%
GOOG190621C009400002019-06-10 10:54AM EDT940.00147.22141.20151.000.00-53463.38%
GOOG190621C009500002019-06-11 10:40AM EDT950.00151.25131.10140.800.00-25557.28%
GOOG190621C009600002019-06-10 12:34PM EDT960.00130.99121.00130.700.00-63051.90%
GOOG190621C009700002019-06-14 12:28PM EDT970.00116.56111.00119.500.00-713774.40%
GOOG190621C009750002019-06-04 11:56AM EDT975.0084.95106.20115.800.00--177.59%
GOOG190621C009800002019-06-07 1:31PM EDT980.0090.50101.50110.800.00-38574.91%
GOOG190621C009850002019-06-03 12:30PM EDT985.0058.4096.30105.800.00--672.22%
GOOG190621C009900002019-06-11 10:17AM EDT990.00107.7091.2098.500.00-34059.52%
GOOG190621C009950002019-06-07 11:54AM EDT995.0070.6086.5096.000.00-21267.58%
GOOG190621C010000002019-06-14 2:50PM EDT1,000.0087.5084.8087.700.00-544450.60%
GOOG190621C010050002019-06-10 10:19AM EDT1,005.0078.3076.8086.000.00-11262.09%
GOOG190621C010100002019-06-07 10:39AM EDT1,010.0054.7271.6081.000.00-210959.33%
GOOG190621C010150002019-06-06 11:45AM EDT1,015.0036.7066.9076.000.00-29856.55%
GOOG190621C010200002019-06-13 11:43AM EDT1,020.0074.0065.2068.000.00-310442.47%
GOOG190621C010250002019-06-13 12:29PM EDT1,025.0068.8757.3066.400.00-14552.20%
GOOG190621C010300002019-06-13 12:34PM EDT1,030.0062.7452.2060.400.00-115746.17%
GOOG190621C010350002019-06-13 12:07PM EDT1,035.0060.4850.9053.500.00-208536.93%
GOOG190621C010400002019-06-13 12:36PM EDT1,040.0052.4046.2048.700.00-27135.01%
GOOG190621C010450002019-06-14 3:43PM EDT1,045.0045.4041.8043.900.00-35232.98%
GOOG190621C010500002019-06-14 3:40PM EDT1,050.0041.0037.3039.400.00-1430931.75%
GOOG190621C010550002019-06-14 3:39PM EDT1,055.0036.4033.1035.000.00-26730.54%
GOOG190621C010600002019-06-14 3:44PM EDT1,060.0032.0028.9030.700.00-3114929.29%
GOOG190621C010650002019-06-14 3:58PM EDT1,065.0025.5324.9026.600.00-287928.21%
GOOG190621C010700002019-06-14 3:59PM EDT1,070.0022.0021.3022.700.00-3721727.18%
GOOG190621C010750002019-06-14 3:56PM EDT1,075.0018.4217.9019.200.00-511426.55%
GOOG190621C010800002019-06-14 3:45PM EDT1,080.0015.7014.8015.800.00-7245625.61%
GOOG190621C010850002019-06-14 3:59PM EDT1,085.0012.3012.0012.800.00-668724.92%
GOOG190621C010900002019-06-14 3:58PM EDT1,090.009.509.5010.300.00-7724524.59%
GOOG190621C010950002019-06-14 3:55PM EDT1,095.007.857.307.900.00-6712623.81%
GOOG190621C011000002019-06-14 3:58PM EDT1,100.005.955.506.100.00-13574323.58%
GOOG190621C011025002019-06-14 3:56PM EDT1,102.505.004.805.300.00-182123.44%
GOOG190621C011050002019-06-14 3:54PM EDT1,105.004.754.004.600.00-62918323.35%
GOOG190621C011075002019-06-14 3:03PM EDT1,107.504.403.404.000.00-194223.34%
GOOG190621C011100002019-06-14 3:59PM EDT1,110.003.102.903.100.00-67057322.32%
GOOG190621C011125002019-06-14 3:54PM EDT1,112.502.902.452.950.00-2318323.22%
GOOG190621C011150002019-06-14 3:39PM EDT1,115.002.832.052.550.00-3620923.28%
GOOG190621C011175002019-06-14 3:40PM EDT1,117.502.551.702.150.00-112923.18%
GOOG190621C011200002019-06-14 3:54PM EDT1,120.001.701.401.900.00-47454223.46%
GOOG190621C011225002019-06-14 3:55PM EDT1,122.501.391.151.600.00-84023.41%
GOOG190621C011250002019-06-14 3:55PM EDT1,125.001.100.951.450.00-3034223.85%
GOOG190621C011275002019-06-14 3:54PM EDT1,127.501.050.751.200.00-126923.74%
GOOG190621C011300002019-06-14 3:57PM EDT1,130.000.800.600.950.00-10142423.41%
GOOG190621C011325002019-06-14 3:54PM EDT1,132.500.780.450.950.00-84224.39%
GOOG190621C011350002019-06-14 3:54PM EDT1,135.000.630.400.850.00-717424.74%
GOOG190621C011375002019-06-14 3:32PM EDT1,137.500.570.300.700.00-36124.66%
GOOG190621C011400002019-06-14 3:58PM EDT1,140.000.500.200.650.00-3745625.18%
GOOG190621C011425002019-06-14 3:56PM EDT1,142.500.350.300.650.00-2323426.07%
GOOG190621C011450002019-06-14 9:39AM EDT1,145.000.600.150.600.00-1072826.54%
GOOG190621C011475002019-06-14 3:57PM EDT1,147.500.400.050.550.00-236426.97%
GOOG190621C011500002019-06-14 1:29PM EDT1,150.000.300.050.550.00-101,53427.82%
GOOG190621C011525002019-06-14 2:11PM EDT1,152.500.300.000.550.00-27228.66%
GOOG190621C011550002019-06-12 11:17AM EDT1,155.000.450.000.550.00-114029.49%
GOOG190621C011575002019-06-13 9:48AM EDT1,157.500.550.000.550.00-16130.34%
GOOG190621C011600002019-06-14 3:21PM EDT1,160.000.260.000.400.00-1060629.49%
GOOG190621C011625002019-06-13 3:11PM EDT1,162.500.370.000.550.00-22831.98%
GOOG190621C011650002019-06-13 10:43AM EDT1,165.000.450.000.500.00-223632.25%
GOOG190621C011675002019-06-07 3:57PM EDT1,167.500.550.000.500.00-213233.06%
GOOG190621C011700002019-06-13 1:59PM EDT1,170.000.350.000.400.00-581632.64%
GOOG190621C011725002019-06-07 3:52PM EDT1,172.500.400.000.500.00-4934.64%
GOOG190621C011750002019-06-14 11:25AM EDT1,175.000.200.000.450.00-155034.84%
GOOG190621C011775002019-06-14 3:45PM EDT1,177.500.200.000.450.00-3935.60%
GOOG190621C011800002019-06-14 9:42AM EDT1,180.000.230.100.350.00-172634.96%
GOOG190621C011825002019-06-10 9:35AM EDT1,182.500.450.000.450.00-21237.13%
GOOG190621C011850002019-06-14 9:42AM EDT1,185.000.190.000.450.00-115237.89%
GOOG190621C011875002019-06-13 2:04PM EDT1,187.500.300.000.400.00-51737.94%
GOOG190621C011900002019-06-14 9:35AM EDT1,190.000.200.050.200.00-145135.01%
GOOG190621C011925002019-06-11 10:48AM EDT1,192.500.350.000.400.00-3739.43%
GOOG190621C011950002019-06-13 1:28PM EDT1,195.000.160.000.400.00-114340.16%
GOOG190621C011975002019-06-03 2:49PM EDT1,197.500.150.000.400.00-1740.89%
GOOG190621C012000002019-06-14 9:52AM EDT1,200.000.070.050.100.00-22,02634.67%
GOOG190621C012025002019-06-11 3:51PM EDT1,202.500.140.000.350.00-21441.50%
GOOG190621C012050002019-06-13 10:59AM EDT1,205.000.350.000.350.00-118642.24%
GOOG190621C012100002019-06-14 9:49AM EDT1,210.000.230.000.350.00-325343.65%
GOOG190621C012150002019-06-13 1:50PM EDT1,215.000.120.000.350.00-116745.04%
GOOG190621C012200002019-06-14 2:22PM EDT1,220.000.160.000.300.00-241045.46%
GOOG190621C012225002019-06-10 9:45AM EDT1,222.500.120.000.300.00-1346.12%
GOOG190621C012250002019-06-14 2:22PM EDT1,225.000.140.000.300.00-217446.78%
GOOG190621C012300002019-06-14 2:39PM EDT1,230.000.100.000.200.00-134745.65%
GOOG190621C012350002019-06-10 3:14PM EDT1,235.000.090.000.200.00-317746.92%
GOOG190621C012400002019-06-14 2:39PM EDT1,240.000.050.000.100.00-172744.43%
GOOG190621C012500002019-06-13 1:50PM EDT1,250.000.060.000.100.00-11,72446.78%
GOOG190621C012600002019-06-13 3:08PM EDT1,260.000.100.000.250.00-369650.39%
GOOG190621C012700002019-06-07 11:49AM EDT1,270.000.100.000.100.00-214751.47%
GOOG190621C012800002019-06-14 9:30AM EDT1,280.000.100.000.100.00-21,11850.00%
GOOG190621C012900002019-06-10 10:54AM EDT1,290.000.050.000.250.00-712757.32%
GOOG190621C013000002019-06-14 3:27PM EDT1,300.000.050.000.050.00-161,66951.17%
GOOG190621C013100002019-06-07 10:00AM EDT1,310.000.100.000.200.00-26560.35%
GOOG190621C013200002019-06-12 2:37PM EDT1,320.000.100.000.050.00-186255.08%
GOOG190621C013300002019-05-29 3:02PM EDT1,330.000.100.000.250.00-144966.11%
GOOG190621C013400002019-06-13 10:55AM EDT1,340.000.110.000.200.00-12,02266.70%
GOOG190621C013500002019-05-31 11:30AM EDT1,350.000.130.000.250.00-113670.41%
GOOG190621C013600002019-06-13 10:55AM EDT1,360.000.090.000.250.00-155172.46%
GOOG190621C013700002019-06-04 10:12AM EDT1,370.000.120.000.250.00-22074.61%
GOOG190621C013800002019-06-06 9:40AM EDT1,380.000.050.000.050.00-120466.02%
GOOG190621C013900002019-06-04 10:43AM EDT1,390.000.130.000.200.00-12076.95%
GOOG190621C014000002019-06-04 12:59PM EDT1,400.000.080.000.200.00-391578.91%
GOOG190621C014100002019-06-07 11:23AM EDT1,410.000.250.000.200.00-8480.86%
GOOG190621C014200002019-06-04 11:42AM EDT1,420.000.110.000.200.00-19082.81%
GOOG190621C014300002019-06-04 11:42AM EDT1,430.000.100.000.200.00-1384.77%
GOOG190621C014400002019-06-07 11:23AM EDT1,440.000.150.000.200.00-714886.62%
GOOG190621C014500002019-06-07 10:18AM EDT1,450.000.040.000.050.00-13678.52%
GOOG190621C014600002019-05-24 9:44AM EDT1,460.000.050.000.200.00-131790.43%
GOOG190621C014700002019-06-07 11:23AM EDT1,470.000.260.000.200.00--1292.19%
GOOG190621C014800002019-06-07 11:23AM EDT1,480.001.400.000.200.00-24894.14%
GOOG190621C014900002019-06-07 11:23AM EDT1,490.000.050.000.200.00-2095.90%
GOOG190621C015000002019-05-16 9:30AM EDT1,500.000.050.000.050.00-18186.72%
GOOG190621C015100002019-06-07 11:23AM EDT1,510.001.100.000.200.00--399.41%
GOOG190621C015200002019-06-07 11:23AM EDT1,520.000.100.000.200.00-1027101.17%
GOOG190621C015400002019-06-14 10:26AM EDT1,540.000.080.000.050.00-44592.97%
GOOG190621C015600002019-06-07 11:23AM EDT1,560.000.500.000.150.00-224105.47%
GOOG190621C015800002019-06-07 11:23AM EDT1,580.000.340.000.200.00-430111.52%
GOOG190621C016000002019-06-07 11:23AM EDT1,600.000.050.000.200.00-184114.84%
GOOG190621C016200002019-06-07 11:23AM EDT1,620.000.300.000.200.00-129118.16%
GOOG190621C016400002019-06-10 12:02AM EDT1,640.000.500.000.200.00-130121.29%
GOOG190621C016600002019-06-07 11:23AM EDT1,660.000.110.000.050.00-815110.94%
GOOG190621C016800002019-06-07 11:23AM EDT1,680.000.150.000.050.00-25114.06%
GOOG190621C017000002019-06-07 11:23AM EDT1,700.000.050.000.050.00-628116.41%
GOOG190621C017200002019-05-24 9:48AM EDT1,720.000.050.000.050.00-219119.53%
GOOG190621C017400002019-06-07 11:23AM EDT1,740.000.150.000.050.00-117121.88%
GOOG190621C017600002019-06-07 11:23AM EDT1,760.000.050.000.050.00-1074125.00%
GOOG190621C017800002019-06-07 11:23AM EDT1,780.000.100.000.050.00-1069127.34%
GOOG190621C018000002019-06-07 11:23AM EDT1,800.000.050.000.050.00-168130.47%
GOOG190621C018200002019-06-07 11:23AM EDT1,820.000.050.000.050.00-5150132.81%
GOOG190621C018400002019-06-07 11:23AM EDT1,840.000.050.000.050.00-2223135.16%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621P004600002019-05-20 9:48AM EDT460.000.050.000.000.00-1050.00%
GOOG190621P004700002019-06-03 9:40AM EDT470.000.030.000.000.00-2050.00%
GOOG190621P004800002019-06-10 12:05AM EDT480.000.250.000.200.00-1211238.67%
GOOG190621P004900002019-05-16 3:01PM EDT490.000.050.000.200.00-2258232.81%
GOOG190621P005000002019-06-04 9:31AM EDT500.000.050.000.000.00-1050.00%
GOOG190621P005200002019-05-28 12:48PM EDT520.000.050.000.000.00-2050.00%
GOOG190621P005400002019-05-24 10:17AM EDT540.000.050.000.000.00-1050.00%
GOOG190621P005600002019-05-15 12:23PM EDT560.000.050.000.200.00-267195.70%
GOOG190621P005800002019-06-07 10:56AM EDT580.000.100.000.200.00-5173185.94%
GOOG190621P006000002019-06-03 2:30PM EDT600.000.030.000.000.00-20050.00%
GOOG190621P006200002019-06-07 11:11AM EDT620.000.050.000.200.00-343167.38%
GOOG190621P006400002019-06-03 12:51PM EDT640.000.050.000.000.00-4050.00%
GOOG190621P006600002019-06-03 3:56PM EDT660.000.050.000.000.00-72050.00%
GOOG190621P006800002019-06-03 9:47AM EDT680.000.050.000.000.00-4050.00%
GOOG190621P007000002019-06-04 1:55PM EDT700.000.050.000.000.00-75050.00%
GOOG190621P007200002019-05-16 9:30AM EDT720.000.050.000.250.00-153128.13%
GOOG190621P007400002019-06-06 9:30AM EDT740.000.100.000.000.00-1050.00%
GOOG190621P007600002019-06-03 1:49PM EDT760.000.250.000.000.00-1050.00%
GOOG190621P007800002019-06-07 10:56AM EDT780.000.150.050.200.00-153105.08%
GOOG190621P008000002019-06-12 10:30AM EDT800.000.030.000.000.00-5050.00%
GOOG190621P008100002019-06-05 3:58PM EDT810.000.350.000.000.00-1050.00%
GOOG190621P008200002019-06-11 10:52AM EDT820.000.050.000.000.00-10050.00%
GOOG190621P008250002019-06-05 11:39AM EDT825.000.280.000.000.00--050.00%
GOOG190621P008300002019-06-04 10:33AM EDT830.000.500.000.000.00-1050.00%
GOOG190621P008350002019-06-03 12:38PM EDT835.000.600.000.000.00--050.00%
GOOG190621P008400002019-06-13 9:35AM EDT840.000.050.000.000.00-1050.00%
GOOG190621P008500002019-06-11 10:53AM EDT850.000.050.000.000.00-10050.00%
GOOG190621P008550002019-06-04 3:30PM EDT855.000.600.000.000.00--050.00%
GOOG190621P008600002019-06-07 3:52PM EDT860.000.170.000.000.00-1050.00%
GOOG190621P008650002019-06-03 9:52AM EDT865.001.000.000.000.00-10050.00%
GOOG190621P008700002019-06-07 3:54PM EDT870.000.200.000.000.00-1025.00%
GOOG190621P008750002019-06-12 2:40PM EDT875.000.190.050.000.00-2060.94%
GOOG190621P008800002019-06-11 9:59AM EDT880.000.150.000.000.00-1025.00%
GOOG190621P008850002019-06-10 11:15AM EDT885.000.200.000.000.00-1025.00%
GOOG190621P008900002019-06-12 10:53AM EDT890.000.100.000.000.00-10025.00%
GOOG190621P008950002019-06-07 2:24PM EDT895.000.340.000.000.00-1025.00%
GOOG190621P009000002019-06-14 11:35AM EDT900.000.080.000.000.00-1025.00%
GOOG190621P009050002019-06-12 9:54AM EDT905.000.150.000.000.00-10025.00%
GOOG190621P009100002019-06-07 10:16AM EDT910.000.550.000.000.00-1025.00%
GOOG190621P009200002019-06-14 2:34PM EDT920.000.050.000.000.00-1025.00%
GOOG190621P009250002019-06-14 9:35AM EDT925.000.100.000.000.00-1025.00%
GOOG190621P009300002019-06-14 11:16AM EDT930.000.100.000.000.00-5025.00%
GOOG190621P009350002019-06-14 11:18AM EDT935.000.100.000.000.00-4025.00%
GOOG190621P009400002019-06-11 10:33AM EDT940.000.320.000.000.00-1025.00%
GOOG190621P009450002019-06-13 10:15AM EDT945.000.250.000.000.00-1025.00%
GOOG190621P009500002019-06-14 2:58PM EDT950.000.120.000.000.00-16025.00%
GOOG190621P009550002019-06-12 10:38AM EDT955.000.500.000.000.00-2025.00%
GOOG190621P009600002019-06-12 1:20PM EDT960.000.490.000.000.00-2025.00%
GOOG190621P009650002019-06-11 11:51AM EDT965.000.500.000.000.00-10025.00%
GOOG190621P009700002019-06-14 2:39PM EDT970.000.200.000.000.00-1025.00%
GOOG190621P009750002019-06-13 11:32AM EDT975.000.250.000.000.00-30025.00%
GOOG190621P009800002019-06-14 3:47PM EDT980.000.160.000.000.00-7012.50%
GOOG190621P009850002019-06-12 11:57AM EDT985.000.950.000.000.00-5012.50%
GOOG190621P009900002019-06-14 2:38PM EDT990.000.250.000.000.00-11012.50%
GOOG190621P009950002019-06-14 12:47PM EDT995.000.280.000.000.00-2012.50%
GOOG190621P010000002019-06-14 3:46PM EDT1,000.000.310.000.000.00-28012.50%
GOOG190621P010050002019-06-14 10:00AM EDT1,005.000.620.000.000.00-4012.50%
GOOG190621P010100002019-06-14 12:30PM EDT1,010.000.700.000.000.00-71012.50%
GOOG190621P010150002019-06-14 2:13PM EDT1,015.000.570.000.000.00-42012.50%
GOOG190621P010200002019-06-14 3:55PM EDT1,020.000.650.000.000.00-18012.50%
GOOG190621P010250002019-06-14 2:13PM EDT1,025.000.780.000.000.00-42012.50%
GOOG190621P010300002019-06-14 1:50PM EDT1,030.001.000.000.000.00-39012.50%
GOOG190621P010350002019-06-14 3:38PM EDT1,035.001.030.000.000.00-2606.25%
GOOG190621P010400002019-06-14 2:51PM EDT1,040.001.430.000.000.00-1106.25%
GOOG190621P010450002019-06-14 3:59PM EDT1,045.001.900.000.000.00-2606.25%
GOOG190621P010500002019-06-14 3:48PM EDT1,050.001.950.000.000.00-9106.25%
GOOG190621P010550002019-06-14 3:52PM EDT1,055.002.920.000.000.00-12006.25%
GOOG190621P010600002019-06-14 3:58PM EDT1,060.003.800.000.000.00-18403.13%
GOOG190621P010650002019-06-14 3:53PM EDT1,065.004.800.000.000.00-3103.13%
GOOG190621P010700002019-06-14 3:57PM EDT1,070.006.110.000.000.00-6903.13%
GOOG190621P010750002019-06-14 3:59PM EDT1,075.007.500.000.000.00-7601.56%
GOOG190621P010800002019-06-14 3:55PM EDT1,080.009.180.000.000.00-10000.78%
GOOG190621P010850002019-06-14 3:57PM EDT1,085.0011.900.000.000.00-8100.10%
GOOG190621P010900002019-06-14 3:57PM EDT1,090.0014.110.000.000.00-2200.00%
GOOG190621P010950002019-06-14 3:49PM EDT1,095.0015.500.000.000.00-5600.00%
GOOG190621P011000002019-06-14 3:58PM EDT1,100.0020.120.000.000.00-4600.00%
GOOG190621P011025002019-06-14 3:04PM EDT1,102.5020.750.000.000.00-700.00%
GOOG190621P011050002019-06-14 3:58PM EDT1,105.0023.690.000.000.00-600.00%
GOOG190621P011075002019-06-11 12:32PM EDT1,107.5029.100.000.000.00-10600.00%
GOOG190621P011100002019-06-14 3:35PM EDT1,110.0024.600.000.000.00-1000.00%
GOOG190621P011125002019-06-14 3:38PM EDT1,112.5026.800.000.000.00-200.00%
GOOG190621P011150002019-06-13 1:39PM EDT1,115.0032.170.000.000.00-100.00%
GOOG190621P011200002019-06-14 11:06AM EDT1,120.0036.770.000.000.00-300.00%
GOOG190621P011225002019-06-03 3:21PM EDT1,122.5086.300.000.000.00-100.00%
GOOG190621P011250002019-06-14 3:51PM EDT1,125.0039.600.000.000.00-200.00%
GOOG190621P011300002019-06-14 11:30AM EDT1,130.0043.600.000.000.00-200.00%
GOOG190621P011325002019-06-04 9:50AM EDT1,132.5098.210.000.000.00-500.00%
GOOG190621P011350002019-06-13 11:39AM EDT1,135.0044.900.000.000.00-600.00%
GOOG190621P011400002019-06-14 3:59PM EDT1,140.0055.100.000.000.00-400.00%
GOOG190621P011425002019-06-11 1:54PM EDT1,142.5056.100.000.000.00-100.00%
GOOG190621P011450002019-06-11 10:13AM EDT1,145.0051.440.000.000.00-100.00%
GOOG190621P011475002019-06-11 10:21AM EDT1,147.5050.500.000.000.00-200.00%
GOOG190621P011500002019-06-13 3:08PM EDT1,150.0063.750.000.000.00-400.00%
GOOG190621P011550002019-06-14 2:12PM EDT1,155.0068.150.000.000.00-400.00%
GOOG190621P011575002019-06-06 3:56PM EDT1,157.50113.990.000.000.00-10900.00%
GOOG190621P011600002019-06-13 10:27AM EDT1,160.0067.780.000.000.00-300.00%
GOOG190621P011650002019-06-14 2:12PM EDT1,165.0078.270.000.000.00-700.00%
GOOG190621P011675002019-06-06 3:50PM EDT1,167.50122.160.000.000.00-20500.00%
GOOG190621P011700002019-06-13 11:52AM EDT1,170.0076.490.000.000.00-200.00%
GOOG190621P011750002019-06-11 12:27PM EDT1,175.0090.000.000.000.00-700.00%
GOOG190621P011775002019-06-06 3:48PM EDT1,177.50132.450.000.000.00-25000.00%
GOOG190621P011800002019-06-13 2:20PM EDT1,180.0090.500.000.000.00-800.00%
GOOG190621P011825002019-06-04 1:27PM EDT1,182.50131.200.000.000.00-100.00%
GOOG190621P011850002019-06-05 3:32PM EDT1,185.00144.500.000.000.00-1000.00%
GOOG190621P011900002019-06-13 3:44PM EDT1,190.00103.130.000.000.00-5600.00%
GOOG190621P011950002019-06-13 3:45PM EDT1,195.00108.340.000.000.00-1000.00%
GOOG190621P011975002019-06-13 3:45PM EDT1,197.50110.860.000.000.00-5000.00%
GOOG190621P012000002019-06-14 11:42AM EDT1,200.00113.000.000.000.00-900.00%
GOOG190621P012050002019-06-12 3:15PM EDT1,205.00128.100.000.000.00-2000.00%
GOOG190621P012100002019-06-13 3:54PM EDT1,210.00122.000.000.000.00-1000.00%
GOOG190621P012150002019-06-12 3:15PM EDT1,215.00134.800.000.000.00-1500.00%
GOOG190621P012200002019-06-14 12:28PM EDT1,220.00133.830.000.000.00-200.00%
GOOG190621P012225002019-06-06 3:51PM EDT1,222.50176.460.000.000.00-5000.00%
GOOG190621P012250002019-06-12 3:13PM EDT1,225.00145.900.000.000.00-300.00%
GOOG190621P012300002019-06-12 3:15PM EDT1,230.00153.100.000.000.00-10500.00%
GOOG190621P012350002019-06-12 2:12PM EDT1,235.00162.100.000.000.00-500.00%
GOOG190621P012400002019-06-14 12:29PM EDT1,240.00153.950.000.000.00-200.00%
GOOG190621P012500002019-06-12 2:58PM EDT1,250.00171.300.000.000.00-100.00%
GOOG190621P012600002019-06-13 3:54PM EDT1,260.00172.000.000.000.00-1200.00%
GOOG190621P012700002019-05-22 2:36PM EDT1,270.00115.200.000.000.00-2000.00%
GOOG190621P012800002019-05-30 4:00PM EDT1,280.00177.100.000.000.00-130.00%
GOOG190621P012900002019-05-16 10:22AM EDT1,290.00107.72199.80209.400.00-40102.47%
GOOG190621P013000002019-06-13 12:27PM EDT1,300.00208.190.000.000.00-13300.00%
GOOG190621P013100002019-06-13 12:27PM EDT1,310.00218.230.000.000.00-1000.00%
GOOG190621P013200002019-05-29 3:45PM EDT1,320.00202.320.000.000.00-600.00%
GOOG190621P013300002019-06-13 3:54PM EDT1,330.00242.000.000.000.00-1000.00%
GOOG190621P013400002019-06-14 3:57PM EDT1,340.00254.440.000.000.00-2000.00%
GOOG190621P013500002019-06-14 3:57PM EDT1,350.00264.480.000.000.00-1500.00%
GOOG190621P013600002019-06-07 10:56AM EDT1,360.00195.26262.10270.600.00-400.00%
GOOG190621P013700002019-06-07 10:56AM EDT1,370.00189.27272.10280.600.00--00.00%
GOOG190621P013800002019-06-07 10:56AM EDT1,380.00102.50282.50290.800.00-300.00%
GOOG190621P014000002019-05-15 12:15PM EDT1,400.00244.66309.90319.500.00-2074.22%
GOOG190621P014200002019-06-07 10:56AM EDT1,420.00137.90322.10330.500.00-1000.00%
GOOG190621P014400002019-06-10 12:05AM EDT1,440.00317.30342.10350.500.00-200.00%
GOOG190621P014600002019-06-10 12:05AM EDT1,460.00354.10362.10370.500.00-000.00%
GOOG190621P014800002019-06-10 12:05AM EDT1,480.00369.15382.00390.500.00-000.00%
GOOG190621P015000002019-06-07 10:56AM EDT1,500.00317.14402.10410.800.00-100.00%
GOOG190621P015100002019-06-07 10:56AM EDT1,510.00327.17412.00420.500.00--00.00%
GOOG190621P015200002019-06-10 12:05AM EDT1,520.00401.30422.10430.800.00-000.00%
GOOG190621P015400002019-06-10 12:05AM EDT1,540.00428.89442.00450.700.00-000.00%
GOOG190621P015600002019-06-10 12:05AM EDT1,560.00361.00462.00470.500.00-000.00%
GOOG190621P015800002019-06-07 10:56AM EDT1,580.00399.40482.00490.500.00-000.00%
GOOG190621P016000002019-06-10 12:05AM EDT1,600.00564.84502.00510.400.00-000.00%
GOOG190621P016200002019-06-10 12:05AM EDT1,620.00561.30522.00530.700.00-000.00%
GOOG190621P016400002019-06-10 12:05AM EDT1,640.00574.80542.00550.700.00-300.00%
GOOG190621P016600002019-06-10 12:05AM EDT1,660.00417.10562.00570.400.00-000.00%
GOOG190621P016800002019-06-10 12:05AM EDT1,680.00437.10581.90590.500.00-000.00%
GOOG190621P017000002019-06-10 12:05AM EDT1,700.00694.00602.00610.500.00-000.00%
GOOG190621P017200002019-06-10 12:05AM EDT1,720.00654.04621.70630.600.00-100.00%
GOOG190621P017400002019-06-10 12:05AM EDT1,740.00673.97641.80650.400.00-100.00%
GOOG190621P017600002019-06-10 12:05AM EDT1,760.00682.53661.80670.400.00-600.00%
GOOG190621P017800002019-06-10 12:05AM EDT1,780.00699.01681.90690.600.00-200.00%
GOOG190621P018000002019-06-10 12:05AM EDT1,800.00719.05705.50707.400.00-200.00%