GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717C006650002020-07-14 3:55PM EDT665.00854.20850.60852.800.00-11391.02%
GOOG200717C006700002020-07-09 3:55PM EDT670.00843.20845.00847.000.00-12349.61%
GOOG200717C010200002020-06-22 6:45PM EDT1,020.00412.10485.10490.900.00--120.00%
GOOG200717C010400002020-07-02 11:45AM EDT1,040.00418.43474.60478.000.00-22182.03%
GOOG200717C010500002020-06-22 9:52AM EDT1,050.00375.70462.40467.800.00-22207.64%
GOOG200717C010800002020-06-22 6:45PM EDT1,080.00333.05426.80431.400.00-270.00%
GOOG200717C011000002020-07-15 12:24PM EDT1,100.00404.80415.60418.60+10.38+2.63%2635174.22%
GOOG200717C011100002020-06-22 6:45PM EDT1,110.00314.40414.30419.500.00-11250.20%
GOOG200717C011200002020-07-14 9:30AM EDT1,120.00373.19393.70400.000.00-13161.43%
GOOG200717C011400002020-06-22 6:45PM EDT1,140.00238.00385.70390.900.00--4240.33%
GOOG200717C011500002020-07-13 3:41PM EDT1,150.00375.00362.60370.200.00-55140.43%
GOOG200717C011600002020-07-13 2:56PM EDT1,160.00387.30355.50359.400.00-12153.78%
GOOG200717C011700002020-07-09 2:37PM EDT1,170.00337.70345.20347.500.00-813131.64%
GOOG200717C011800002020-06-22 6:45PM EDT1,180.00225.00348.10355.100.00-25232.18%
GOOG200717C011900002020-07-10 9:53AM EDT1,190.00309.69324.00327.100.00-1790.23%
GOOG200717C012000002020-07-13 3:41PM EDT1,200.00325.00314.10317.900.00-327111.91%
GOOG200717C012100002020-06-26 3:40PM EDT1,210.00165.80303.80309.000.00-216117.53%
GOOG200717C012200002020-06-26 3:27PM EDT1,220.00163.20293.00298.900.00-331103.42%
GOOG200717C012300002020-07-13 3:34PM EDT1,230.00289.99284.20289.400.00-119116.46%
GOOG200717C012400002020-07-14 10:26AM EDT1,240.00269.90275.00277.50+24.05+9.78%224103.52%
GOOG200717C012500002020-07-15 11:45AM EDT1,250.00257.75264.80268.60+21.65+9.17%560107.30%
GOOG200717C012550002020-07-02 2:01PM EDT1,255.00224.90260.30262.000.00-12596.12%
GOOG200717C012600002020-07-14 10:39AM EDT1,260.00234.10252.10258.300.00-521120.29%
GOOG200717C012650002020-06-30 1:30PM EDT1,265.00136.40250.20255.300.00-1018113.31%
GOOG200717C012700002020-07-14 1:48PM EDT1,270.00234.38244.00249.000.00-73096.85%
GOOG200717C012750002020-07-10 1:53PM EDT1,275.00244.65239.40242.800.00-11388.04%
GOOG200717C012800002020-07-15 11:04AM EDT1,280.00229.69233.20239.30-50.61-18.06%53289.16%
GOOG200717C012850002020-07-09 1:59PM EDT1,285.00221.70230.10235.900.00-150107.25%
GOOG200717C012900002020-07-08 3:35PM EDT1,290.00206.60225.10230.900.00-125105.18%
GOOG200717C012950002020-07-14 3:28PM EDT1,295.00211.07219.30224.400.00-12292.09%
GOOG200717C013000002020-07-14 12:28PM EDT1,300.00203.43215.00217.200.00-74679.39%
GOOG200717C013050002020-07-01 9:52AM EDT1,305.00122.30208.70214.500.00-11885.28%
GOOG200717C013100002020-07-13 11:07AM EDT1,310.00194.29201.80207.70-66.06-25.37%12094.48%
GOOG200717C013150002020-07-02 3:24PM EDT1,315.00160.00198.40204.500.00-1879.64%
GOOG200717C013200002020-07-15 11:34AM EDT1,320.00192.45192.60197.50-22.65-10.53%53788.77%
GOOG200717C013250002020-07-09 2:30PM EDT1,325.00185.21189.90193.800.00-11480.69%
GOOG200717C013300002020-07-14 10:30AM EDT1,330.00162.95185.30187.100.00-11870.70%
GOOG200717C013350002020-07-13 10:38AM EDT1,335.00225.03180.00183.000.00-1773.02%
GOOG200717C013400002020-07-13 3:54PM EDT1,340.00172.45173.00179.000.00-31463.92%
GOOG200717C013450002020-07-13 3:54PM EDT1,345.00165.80167.90174.200.00-11263.11%
GOOG200717C013500002020-07-14 3:34PM EDT1,350.00162.42165.10167.20+5.33+3.39%25362.99%
GOOG200717C013550002020-07-09 3:15PM EDT1,355.00162.94159.90165.700.00-31276.97%
GOOG200717C013600002020-07-14 3:05PM EDT1,360.00140.50154.10157.300.00-15450.49%
GOOG200717C013650002020-07-13 9:59AM EDT1,365.00186.77150.30152.400.00-12460.40%
GOOG200717C013700002020-07-14 3:55PM EDT1,370.00150.85143.60147.100.00-52965.77%
GOOG200717C013750002020-07-15 1:36PM EDT1,375.00136.94138.60143.60+5.88+4.49%17453.69%
GOOG200717C013800002020-07-14 3:56PM EDT1,380.00123.99135.70137.10-16.06-11.47%15955.62%
GOOG200717C013850002020-07-14 2:34PM EDT1,385.00122.30128.60132.500.00-17762.78%
GOOG200717C013900002020-07-15 11:58AM EDT1,390.00114.47122.30127.50-0.83-0.72%97260.78%
GOOG200717C013950002020-07-13 3:50PM EDT1,395.00120.80119.70122.200.00-26126556.76%
GOOG200717C014000002020-07-15 12:28PM EDT1,400.00104.80115.30117.60-18.20-14.80%481,09057.36%
GOOG200717C014050002020-07-15 11:20AM EDT1,405.00100.00110.80113.50-50.06-33.36%13852.49%
GOOG200717C014100002020-07-13 11:58AM EDT1,410.00163.02104.70108.700.00-44458.97%
GOOG200717C014150002020-07-14 3:21PM EDT1,415.0087.70100.80104.000.00-16314450.09%
GOOG200717C014200002020-07-15 1:28PM EDT1,420.0089.9695.1097.60+13.36+17.44%77649.18%
GOOG200717C014250002020-07-14 3:36PM EDT1,425.0082.0091.0093.000.00-1928249.15%
GOOG200717C014300002020-07-15 12:57PM EDT1,430.0079.5986.2087.80-14.01-14.97%217346.05%
GOOG200717C014350002020-07-14 3:06PM EDT1,435.0070.3080.3083.10+2.40+3.53%16045.34%
GOOG200717C014400002020-07-15 12:02PM EDT1,440.0066.2076.8078.80+4.00+6.43%710046.08%
GOOG200717C014450002020-07-15 12:02PM EDT1,445.0063.9071.9073.80-6.00-8.58%73843.80%
GOOG200717C014500002020-07-15 11:23AM EDT1,450.0060.3067.1068.90-0.60-0.99%181,31641.88%
GOOG200717C014550002020-07-15 12:02PM EDT1,455.0055.8062.2064.00+2.70+5.08%613539.91%
GOOG200717C014600002020-07-15 12:09PM EDT1,460.0047.5058.0060.90-18.00-27.48%1314743.47%
GOOG200717C014650002020-07-15 10:04AM EDT1,465.0049.8053.9055.20-11.30-18.49%95538.86%
GOOG200717C014700002020-07-15 12:05PM EDT1,470.0039.7449.1051.20+7.74+24.19%2018839.06%
GOOG200717C014750002020-07-15 10:25AM EDT1,475.0055.6044.2046.60+4.60+9.02%139937.38%
GOOG200717C014800002020-07-15 2:09PM EDT1,480.0041.0040.7042.40-4.70-10.28%3321536.53%
GOOG200717C014850002020-07-15 11:39AM EDT1,485.0034.8536.7038.70-11.65-25.05%1023636.55%
GOOG200717C014900002020-07-15 1:37PM EDT1,490.0031.3732.3034.50-10.20-24.54%1912435.15%
GOOG200717C014950002020-07-15 11:53AM EDT1,495.0025.2528.7030.80-9.35-27.02%1111234.53%
GOOG200717C015000002020-07-15 1:39PM EDT1,500.0022.5325.9027.20-12.97-36.54%14842833.78%
GOOG200717C015050002020-07-15 1:53PM EDT1,505.0020.3622.8024.00-11.64-36.38%947433.45%
GOOG200717C015100002020-07-15 2:10PM EDT1,510.0020.3619.8021.00-6.34-23.75%12744733.11%
GOOG200717C015150002020-07-15 2:07PM EDT1,515.0017.8017.2018.40-8.70-32.83%1519433.12%
GOOG200717C015200002020-07-15 2:09PM EDT1,520.0015.6015.0015.90-7.90-33.62%37136332.90%
GOOG200717C015250002020-07-15 2:00PM EDT1,525.0010.0012.9013.80-10.60-51.46%27310933.02%
GOOG200717C015300002020-07-15 2:06PM EDT1,530.0011.5010.9011.70-7.00-37.84%33143432.74%
GOOG200717C015400002020-07-15 1:57PM EDT1,540.006.407.808.70-8.06-55.74%11924433.33%
GOOG200717C015500002020-07-15 2:09PM EDT1,550.005.885.506.20-5.72-49.31%3101,70133.50%
GOOG200717C015600002020-07-15 1:49PM EDT1,560.003.614.004.60-5.39-59.89%38283434.47%
GOOG200717C015700002020-07-15 1:36PM EDT1,570.003.002.853.40-4.05-57.45%18446635.43%
GOOG200717C015800002020-07-15 1:56PM EDT1,580.001.902.002.45-3.52-64.94%57170436.15%
GOOG200717C015900002020-07-15 2:01PM EDT1,590.001.341.501.95-2.86-68.10%14015437.81%
GOOG200717C016000002020-07-15 2:02PM EDT1,600.001.201.301.60-2.30-65.71%50575939.62%
GOOG200717C016100002020-07-15 2:01PM EDT1,610.000.800.801.30-1.90-70.37%6621341.24%
GOOG200717C016200002020-07-15 12:58PM EDT1,620.001.100.551.10-1.20-52.17%3936043.09%
GOOG200717C016300002020-07-15 2:01PM EDT1,630.000.590.450.90-1.01-63.13%3610544.56%
GOOG200717C016400002020-07-15 12:56PM EDT1,640.000.550.400.75-0.38-40.86%2110046.11%
GOOG200717C016500002020-07-15 2:06PM EDT1,650.000.590.250.70-0.66-52.80%3735648.46%
GOOG200717C016600002020-07-15 10:42AM EDT1,660.000.750.000.85-0.35-31.82%2126252.98%
GOOG200717C016700002020-07-14 3:58PM EDT1,670.001.150.101.50+0.23+25.00%318755.27%
GOOG200717C016800002020-07-15 9:48AM EDT1,680.000.680.000.95-0.37-35.24%56353.61%
GOOG200717C016900002020-07-15 12:24PM EDT1,690.000.400.001.00-0.27-40.30%526756.64%
GOOG200717C017000002020-07-15 11:53AM EDT1,700.000.400.050.45-0.22-35.48%828854.00%
GOOG200717C017100002020-07-15 11:53AM EDT1,710.000.970.005.00-0.76-43.93%210581.19%
GOOG200717C017200002020-07-14 2:22PM EDT1,720.001.390.005.00+0.29+26.36%110684.25%
GOOG200717C017300002020-07-14 10:07AM EDT1,730.002.270.002.55+1.17+106.36%12977.15%
GOOG200717C017400002020-07-14 2:42PM EDT1,740.000.010.005.00-0.64-98.46%12990.26%
GOOG200717C017500002020-07-14 3:49PM EDT1,750.000.500.152.000.00-214180.35%
GOOG200717C017600002020-07-14 2:21PM EDT1,760.001.360.002.000.00-134582.03%
GOOG200717C017700002020-07-13 10:56AM EDT1,770.002.950.005.000.00-2399.01%
GOOG200717C017800002020-07-15 9:44AM EDT1,780.000.140.002.10-1.91-93.17%2687.82%
GOOG200717C017900002020-07-13 2:32PM EDT1,790.001.050.005.000.00-128104.68%
GOOG200717C018000002020-07-14 3:54PM EDT1,800.000.050.005.000.00-569107.47%
GOOG200717C018100002020-07-14 10:12AM EDT1,810.000.500.002.500.00-13097.97%
GOOG200717C018200002020-07-13 12:58PM EDT1,820.002.050.005.000.00--4112.95%
GOOG200717C018300002020-07-13 11:48AM EDT1,830.002.660.002.500.00-1517102.98%
GOOG200717C018500002020-07-14 9:30AM EDT1,850.000.800.000.300.00-119182.62%
GOOG200717C018600002020-07-13 2:57PM EDT1,860.000.950.005.000.00-35123.61%
GOOG200717C018700002020-07-13 3:42PM EDT1,870.000.520.005.000.00-456126.20%
GOOG200717C018800002020-07-14 9:30AM EDT1,880.000.220.005.000.00-114128.78%
GOOG200717C018900002020-07-13 9:37AM EDT1,890.001.050.005.000.00--2131.32%
GOOG200717C019000002020-07-15 12:04PM EDT1,900.000.100.001.50-1.50-93.75%187111.43%
GOOG200717C019100002020-07-13 9:30AM EDT1,910.000.750.005.000.00--1136.37%
GOOG200717C019200002020-07-13 11:58AM EDT1,920.001.050.005.000.00-233138.84%
GOOG200717C019300002020-07-13 12:55PM EDT1,930.001.400.005.000.00--62141.31%
GOOG200717C019400002020-07-13 10:00AM EDT1,940.000.700.005.000.00-11143.75%
GOOG200717C019500002020-07-13 10:43AM EDT1,950.000.930.005.000.00-113146.18%
GOOG200717C019700002020-07-14 12:29PM EDT1,970.000.130.005.000.00-19150.95%
GOOG200717C019800002020-07-15 11:18AM EDT1,980.000.080.000.50-0.72-90.00%115112.89%
GOOG200717C019900002020-07-14 1:41PM EDT1,990.000.100.005.000.00-89155.66%
GOOG200717C020000002020-07-15 11:57AM EDT2,000.000.050.000.05-0.07-58.33%12657794.53%
GOOG200717C020100002020-07-14 1:36PM EDT2,010.000.200.000.050.00-2296.09%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717P006650002020-06-23 3:06PM EDT665.000.030.005.000.00-121432.42%
GOOG200717P006700002020-06-22 6:49PM EDT670.000.050.005.000.00--19428.86%
GOOG200717P006750002020-06-22 6:49PM EDT675.000.050.005.000.00-44425.24%
GOOG200717P006950002020-06-22 6:49PM EDT695.000.070.005.000.00-12411.18%
GOOG200717P007000002020-06-22 6:49PM EDT700.000.050.005.000.00--3407.72%
GOOG200717P007050002020-06-22 6:49PM EDT705.000.090.005.000.00--1404.30%
GOOG200717P007100002020-06-22 6:49PM EDT710.000.100.005.000.00-14400.88%
GOOG200717P007150002020-06-22 6:49PM EDT715.000.120.005.000.00--1397.51%
GOOG200717P007200002020-06-22 6:49PM EDT720.000.130.005.000.00--21394.14%
GOOG200717P007250002020-06-22 6:49PM EDT725.000.150.005.000.00--3390.82%
GOOG200717P007300002020-06-22 6:49PM EDT730.000.150.005.000.00-12387.50%
GOOG200717P007350002020-07-06 10:58AM EDT735.000.030.005.000.00-313384.23%
GOOG200717P007400002020-06-22 6:49PM EDT740.000.060.005.000.00-14380.96%
GOOG200717P007450002020-06-22 6:49PM EDT745.000.070.005.000.00-12377.69%
GOOG200717P007700002020-06-22 6:49PM EDT770.000.300.005.000.00--1361.77%
GOOG200717P008700002020-06-22 6:49PM EDT870.002.350.005.000.00--1302.69%
GOOG200717P009000002020-06-22 6:49PM EDT900.000.900.000.000.00-61050.00%
GOOG200717P009050002020-06-22 6:49PM EDT905.000.920.005.000.00--3283.52%
GOOG200717P009250002020-06-15 3:59PM EDT925.000.700.005.000.00-43272.85%
GOOG200717P009300002020-06-29 11:33AM EDT930.000.290.005.000.00-53270.22%
GOOG200717P009400002020-06-30 10:03AM EDT940.000.110.005.000.00-410264.99%
GOOG200717P009500002020-06-19 3:09PM EDT950.000.550.005.000.00-665259.81%
GOOG200717P009550002020-06-22 6:49PM EDT955.000.600.005.000.00-13257.28%
GOOG200717P009600002020-06-22 2:53PM EDT960.000.360.005.000.00-22254.69%
GOOG200717P009650002020-07-02 9:36AM EDT965.000.050.005.000.00-10252.15%
GOOG200717P009700002020-06-22 2:11PM EDT970.000.410.005.000.00-20249.61%
GOOG200717P009750002020-06-19 11:29AM EDT975.000.500.005.000.00-11247.10%
GOOG200717P009800002020-06-22 6:49PM EDT980.001.600.005.000.00-56244.58%
GOOG200717P009900002020-06-22 6:49PM EDT990.001.050.005.000.00--6239.60%
GOOG200717P009950002020-06-22 6:49PM EDT995.001.820.005.000.00-33237.11%
GOOG200717P010000002020-07-10 12:08PM EDT1,000.000.030.000.050.00-2206141.41%
GOOG200717P010200002020-06-26 3:33PM EDT1,020.001.000.005.000.00-22224.88%
GOOG200717P010300002020-07-02 2:30PM EDT1,030.000.300.005.000.00-12220.07%
GOOG200717P010400002020-06-22 6:49PM EDT1,040.002.250.005.000.00-56215.28%
GOOG200717P010500002020-07-02 3:05PM EDT1,050.000.100.005.000.00-1015210.52%
GOOG200717P010600002020-07-01 2:26PM EDT1,060.000.320.005.000.00--1205.81%
GOOG200717P010700002020-07-02 3:45PM EDT1,070.000.240.001.000.00-13159.96%
GOOG200717P010800002020-06-26 11:15AM EDT1,080.001.250.005.000.00-118196.48%
GOOG200717P010900002020-06-22 6:49PM EDT1,090.003.750.655.000.00--1195.95%
GOOG200717P011000002020-07-08 2:59PM EDT1,100.000.050.005.000.00-4144187.30%
GOOG200717P011100002020-07-07 10:14AM EDT1,110.000.220.005.000.00-124182.76%
GOOG200717P011200002020-07-02 3:43PM EDT1,120.000.320.005.000.00-130178.25%
GOOG200717P011300002020-07-01 1:28PM EDT1,130.000.650.005.000.00-816173.77%
GOOG200717P011400002020-07-01 1:28PM EDT1,140.000.780.005.000.00-8201169.31%
GOOG200717P011500002020-07-10 2:07PM EDT1,150.000.450.000.650.00-141123.34%
GOOG200717P011600002020-06-30 10:04AM EDT1,160.002.150.005.000.00-1243160.47%
GOOG200717P011700002020-06-30 3:59PM EDT1,170.000.700.005.000.00-130156.10%
GOOG200717P011800002020-07-07 9:39AM EDT1,180.000.400.005.000.00-10290151.76%
GOOG200717P011900002020-07-14 12:40PM EDT1,190.002.830.005.000.00-235147.42%
GOOG200717P012000002020-07-15 12:13PM EDT1,200.000.250.000.25+0.20+400.00%234795.51%
GOOG200717P012100002020-07-13 3:17PM EDT1,210.000.050.005.000.00-155138.84%
GOOG200717P012200002020-07-10 11:38AM EDT1,220.000.250.005.000.00-196134.57%
GOOG200717P012300002020-07-13 11:57AM EDT1,230.000.050.005.000.00-2060130.32%
GOOG200717P012400002020-07-02 3:18PM EDT1,240.000.650.005.000.00-256126.10%
GOOG200717P012500002020-07-14 11:09AM EDT1,250.000.860.000.500.00-1216586.62%
GOOG200717P012550002020-07-09 11:54AM EDT1,255.000.250.005.000.00-552119.79%
GOOG200717P012600002020-07-14 2:38PM EDT1,260.000.500.005.000.00-1129117.69%
GOOG200717P012650002020-07-08 1:26PM EDT1,265.000.400.005.000.00-252115.60%
GOOG200717P012700002020-07-13 9:39AM EDT1,270.002.490.004.800.00-873112.62%
GOOG200717P012750002020-07-14 1:21PM EDT1,275.000.150.005.000.00-2113111.43%
GOOG200717P012800002020-07-15 9:44AM EDT1,280.000.100.005.00-0.09-47.37%5198109.34%
GOOG200717P012850002020-07-09 11:10AM EDT1,285.000.640.005.000.00-132107.26%
GOOG200717P012900002020-07-14 3:52PM EDT1,290.000.250.055.000.00-1112105.40%
GOOG200717P012950002020-07-13 9:39AM EDT1,295.002.550.005.000.00-848103.11%
GOOG200717P013000002020-07-15 9:46AM EDT1,300.000.100.000.40-0.10-50.00%1135868.85%
GOOG200717P013050002020-07-10 2:59PM EDT1,305.000.600.005.000.00-32698.97%
GOOG200717P013100002020-07-10 2:48PM EDT1,310.000.360.005.000.00-17896.90%
GOOG200717P013150002020-07-02 3:16PM EDT1,315.002.050.000.000.00-1103325.00%
GOOG200717P013200002020-07-13 3:33PM EDT1,320.000.650.054.900.00-77392.58%
GOOG200717P013250002020-07-13 3:47PM EDT1,325.000.970.055.000.00-25790.89%
GOOG200717P013300002020-07-13 3:47PM EDT1,330.001.020.005.000.00-37888.65%
GOOG200717P013350002020-07-13 11:55AM EDT1,335.000.300.005.000.00-125186.58%
GOOG200717P013400002020-07-14 2:53PM EDT1,340.000.160.052.50-0.09-36.00%215874.27%
GOOG200717P013450002020-07-14 12:00PM EDT1,345.000.450.005.000.00-125482.46%
GOOG200717P013500002020-07-15 11:34AM EDT1,350.000.450.000.25+0.15+50.00%547950.68%
GOOG200717P013550002020-07-14 1:22PM EDT1,355.000.490.050.650.00-325656.01%
GOOG200717P013600002020-07-14 11:26AM EDT1,360.000.500.001.000.00-427457.23%
GOOG200717P013650002020-07-15 9:46AM EDT1,365.000.250.051.00-0.25-50.00%85355.96%
GOOG200717P013700002020-07-15 12:16PM EDT1,370.000.480.201.00-0.02-4.00%413355.42%
GOOG200717P013750002020-07-14 12:34PM EDT1,375.000.300.051.00-0.35-53.85%510252.61%
GOOG200717P013800002020-07-14 1:46PM EDT1,380.000.300.050.65-0.30-50.00%217252.69%
GOOG200717P013850002020-07-14 1:47PM EDT1,385.000.700.050.850.00-711553.30%
GOOG200717P013900002020-07-14 11:59AM EDT1,390.000.530.100.55-0.47-47.00%319847.93%
GOOG200717P013950002020-07-15 1:35PM EDT1,395.000.450.300.50-0.80-64.00%218445.53%
GOOG200717P014000002020-07-15 1:10PM EDT1,400.000.500.200.55-0.50-50.00%71,23044.53%
GOOG200717P014050002020-07-15 12:48PM EDT1,405.000.650.250.65-0.75-53.57%1411244.04%
GOOG200717P014100002020-07-15 1:57PM EDT1,410.000.790.300.75-1.20-60.30%1410643.36%
GOOG200717P014150002020-07-15 2:02PM EDT1,415.000.630.400.75-1.37-68.50%913641.60%
GOOG200717P014200002020-07-15 2:08PM EDT1,420.000.660.450.90-1.19-64.32%626541.19%
GOOG200717P014250002020-07-15 2:02PM EDT1,425.000.880.551.05-2.07-70.17%1216940.55%
GOOG200717P014300002020-07-15 12:59PM EDT1,430.001.600.751.25-0.19-10.61%1912940.09%
GOOG200717P014350002020-07-15 1:10PM EDT1,435.001.650.951.35+0.10+6.45%1925738.81%
GOOG200717P014400002020-07-15 1:57PM EDT1,440.001.701.151.60-0.75-30.61%2827938.28%
GOOG200717P014450002020-07-15 11:29AM EDT1,445.002.911.351.85+0.16+5.82%2212337.55%
GOOG200717P014500002020-07-15 2:06PM EDT1,450.001.801.702.10-1.70-48.57%2241,30436.63%
GOOG200717P014550002020-07-15 12:54PM EDT1,455.004.002.052.35+0.26+6.95%267535.55%
GOOG200717P014600002020-07-15 1:47PM EDT1,460.003.602.402.95-0.90-20.00%5644135.61%
GOOG200717P014650002020-07-15 2:07PM EDT1,465.003.082.853.40-5.52-64.19%7026134.82%
GOOG200717P014700002020-07-15 1:31PM EDT1,470.005.063.504.00-0.72-12.46%9532634.26%
GOOG200717P014750002020-07-15 1:47PM EDT1,475.005.454.104.80-1.35-19.85%5018533.97%
GOOG200717P014800002020-07-15 11:17AM EDT1,480.007.605.105.60+0.10+1.33%3716833.36%
GOOG200717P014850002020-07-15 12:08PM EDT1,485.009.805.906.70+1.00+11.36%2811033.15%
GOOG200717P014900002020-07-15 12:48PM EDT1,490.0011.906.907.80+1.90+19.00%72717632.58%
GOOG200717P014950002020-07-15 12:07PM EDT1,495.0010.908.209.30-0.70-6.03%3215632.50%
GOOG200717P015000002020-07-15 1:58PM EDT1,500.0013.7010.0010.80+0.40+3.01%15629032.03%
GOOG200717P015050002020-07-15 1:57PM EDT1,505.0015.7311.8012.70-7.32-31.76%1285531.95%
GOOG200717P015100002020-07-15 1:54PM EDT1,510.0016.8013.9014.80-2.20-11.58%5519431.83%
GOOG200717P015150002020-07-15 2:08PM EDT1,515.0016.8116.1017.30-2.45-12.72%8310932.02%
GOOG200717P015200002020-07-15 11:20AM EDT1,520.0019.5018.7019.80-12.14-38.37%399231.81%
GOOG200717P015250002020-07-15 1:11PM EDT1,525.0026.6821.6022.80+2.38+9.79%14515032.09%
GOOG200717P015300002020-07-15 1:11PM EDT1,530.0029.8024.4025.90+3.00+11.19%11716932.17%
GOOG200717P015400002020-07-15 1:57PM EDT1,540.0035.0030.9033.00+1.45+4.32%4615832.91%
GOOG200717P015500002020-07-15 1:10PM EDT1,550.0045.0037.8040.70+4.92+12.28%3210233.50%
GOOG200717P015600002020-07-15 11:25AM EDT1,560.0055.7547.0049.80-6.15-9.94%165736.37%
GOOG200717P015700002020-07-15 12:24PM EDT1,570.0068.0056.2057.60+4.96+7.87%164234.43%
GOOG200717P015800002020-07-15 12:02PM EDT1,580.0081.8864.8067.10+14.68+21.85%82536.74%
GOOG200717P015900002020-07-15 10:26AM EDT1,590.0068.7073.7077.40-3.80-5.24%51841.90%
GOOG200717P016000002020-07-15 12:37PM EDT1,600.0096.7083.9086.10+6.02+6.64%191439.62%
GOOG200717P016100002020-07-13 2:38PM EDT1,610.0080.3093.5095.80+10.04+14.29%1741.24%
GOOG200717P016200002020-07-10 3:39PM EDT1,620.0089.80103.80106.500.00-2348.82%
GOOG200717P016300002020-07-14 10:40AM EDT1,630.00141.20113.50116.300.00-1451.07%
GOOG200717P016400002020-07-14 12:55PM EDT1,640.00145.05123.10125.600.00-1249.37%
GOOG200717P016500002020-07-13 2:03PM EDT1,650.0095.60133.00135.200.00-6948.47%
GOOG200717P016600002020-07-13 1:58PM EDT1,660.00104.50142.00147.300.00-5766.86%
GOOG200717P016700002020-07-14 10:17AM EDT1,670.00183.90153.50155.200.00-1254.13%
GOOG200717P016800002020-07-13 3:44PM EDT1,680.00154.60161.40166.500.00--1168.52%
GOOG200717P016900002020-07-13 1:30PM EDT1,690.00127.10172.00175.200.00--459.60%
GOOG200717P017000002020-07-13 12:24PM EDT1,700.00131.30182.20185.200.00--362.28%
GOOG200717P017100002020-07-13 12:03PM EDT1,710.00141.80190.00196.100.00--374.51%
GOOG200717P017200002020-07-13 11:43AM EDT1,720.00148.10200.60206.800.00-1182.87%
GOOG200717P017300002020-06-30 12:24PM EDT1,730.00329.30209.20217.900.00--092.99%
GOOG200717P017400002020-06-15 10:29AM EDT1,740.00346.80219.40225.100.00--071.12%
GOOG200717P017500002020-06-29 3:34PM EDT1,750.00362.70233.40234.700.00-1063.97%
GOOG200717P017600002020-07-13 2:18PM EDT1,760.00210.10242.90245.600.00--183.28%
GOOG200717P017800002020-07-14 10:34AM EDT1,780.00283.20261.80264.600.00-1165.63%
GOOG200717P017900002020-07-09 9:38AM EDT1,790.00284.80272.30276.100.00-1196.72%
GOOG200717P018000002020-06-17 12:32PM EDT1,800.00345.34281.50285.400.00--190.77%
GOOG200717P018200002020-06-15 10:29AM EDT1,820.00426.60302.70304.600.00--073.63%
GOOG200717P018300002020-07-01 12:56PM EDT1,830.00397.30309.30315.000.00--190.48%
GOOG200717P019400002020-07-10 3:12PM EDT1,940.00406.90418.10425.200.00-11119.04%
GOOG200717P019900002020-07-13 11:53AM EDT1,990.00421.50468.20474.400.00--20.00%