U.S. markets close in 4 hours 59 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,550.00+33.38 (+2.20%)
As of 11:01AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG201030C008200002020-10-27 9:58AM EDT820.00768.30731.00737.700.00-13456.69%
GOOG201030C009600002020-10-20 9:59AM EDT960.00591.20591.50598.300.00--1363.67%
GOOG201030C010400002020-10-22 9:45AM EDT1,040.00561.90511.50516.600.00--1300.15%
GOOG201030C010800002020-10-20 3:37PM EDT1,080.00480.30475.20478.300.00--1304.96%
GOOG201030C010900002020-10-06 1:17PM EDT1,090.00384.10464.10467.100.00--1287.23%
GOOG201030C011400002020-10-21 11:06AM EDT1,140.00452.80413.90416.600.00--2253.10%
GOOG201030C011600002020-10-26 9:38AM EDT1,160.00470.31392.60398.000.00-11241.68%
GOOG201030C011700002020-10-22 1:17PM EDT1,170.00444.07382.30387.300.00-11231.01%
GOOG201030C011900002020-10-22 3:36PM EDT1,190.00430.77363.10366.800.00--1220.86%
GOOG201030C012000002020-10-23 10:23AM EDT1,200.00437.00350.30356.700.00-1010200.71%
GOOG201030C012200002020-10-19 3:06PM EDT1,220.00310.20334.20338.300.00-58214.33%
GOOG201030C012300002020-10-19 12:15AM EDT1,230.00342.10324.10327.700.00--6205.76%
GOOG201030C012400002020-10-19 12:15AM EDT1,240.00306.20314.00316.200.00--5193.63%
GOOG201030C012500002020-10-28 9:47AM EDT1,250.00293.90302.30307.300.00-17185.52%
GOOG201030C012600002020-10-19 12:15AM EDT1,260.00267.40294.10298.100.00-15189.88%
GOOG201030C013000002020-10-29 10:04AM EDT1,300.00256.00254.50260.10+24.50+10.58%210174.49%
GOOG201030C013100002020-10-19 11:29AM EDT1,310.00245.10244.20247.300.00--1158.96%
GOOG201030C013200002020-10-29 10:16AM EDT1,320.00226.80234.10237.60-44.60-16.43%112153.97%
GOOG201030C013300002020-10-26 3:04PM EDT1,330.00255.20225.00226.800.00-56148.65%
GOOG201030C013400002020-10-28 11:37AM EDT1,340.00189.70214.00218.600.00-37145.39%
GOOG201030C013500002020-10-28 12:46PM EDT1,350.00181.20203.60208.200.00-313137.37%
GOOG201030C013550002020-10-28 9:30AM EDT1,355.00198.90200.10203.400.00-113139.34%
GOOG201030C013600002020-10-27 10:51AM EDT1,360.00199.70194.70197.900.00-16134.00%
GOOG201030C013650002020-10-23 12:31PM EDT1,365.00230.40189.90192.500.00-57130.60%
GOOG201030C013700002020-10-23 3:25PM EDT1,370.00264.83182.80185.400.00-510115.21%
GOOG201030C013750002020-10-23 1:44PM EDT1,375.00260.20179.40182.000.00-23122.18%
GOOG201030C013800002020-10-22 3:57PM EDT1,380.00235.07172.10176.400.00--3110.86%
GOOG201030C013900002020-10-23 3:26PM EDT1,390.00153.80165.60166.700.00-528116.13%
GOOG201030C013950002020-10-26 12:49PM EDT1,395.00196.80158.10161.100.00-15104.91%
GOOG201030C014000002020-10-28 3:14PM EDT1,400.00150.05153.30155.90+24.05+19.09%543102.19%
GOOG201030C014025002020-10-21 3:01PM EDT1,402.50212.20152.00156.400.00-34111.67%
GOOG201030C014050002020-10-26 10:21AM EDT1,405.00230.00149.70152.400.00-21107.08%
GOOG201030C014100002020-10-28 1:52PM EDT1,410.00121.36143.90149.600.00-117107.56%
GOOG201030C014125002020-10-22 10:44AM EDT1,412.50180.40142.40145.100.00--2103.76%
GOOG201030C014150002020-10-26 2:25PM EDT1,415.00170.10137.90141.800.00-2495.36%
GOOG201030C014175002020-10-19 12:15AM EDT1,417.50161.60137.50140.300.00--1101.58%
GOOG201030C014200002020-10-28 10:33AM EDT1,420.00113.60133.70137.200.00-12195.62%
GOOG201030C014225002020-10-21 3:30PM EDT1,422.50188.30133.20136.100.00-44102.01%
GOOG201030C014250002020-10-28 9:47AM EDT1,425.00120.90130.30133.400.00-11399.23%
GOOG201030C014275002020-10-20 12:56PM EDT1,427.50128.00128.60130.700.00-2299.05%
GOOG201030C014300002020-10-28 3:40PM EDT1,430.00114.50123.30127.60+12.20+11.93%11789.98%
GOOG201030C014325002020-10-22 1:48PM EDT1,432.50183.50123.20126.700.00-6497.33%
GOOG201030C014350002020-10-27 12:47PM EDT1,435.00156.52119.70124.000.00-10793.34%
GOOG201030C014375002020-10-28 9:51AM EDT1,437.50106.50119.10121.300.00-1295.34%
GOOG201030C014400002020-10-27 2:08PM EDT1,440.00115.40115.10117.60+15.20+15.17%44788.26%
GOOG201030C014425002020-10-27 9:41AM EDT1,442.50147.10112.30115.300.00-5686.58%
GOOG201030C014450002020-10-29 9:37AM EDT1,445.00105.80108.80113.10-76.50-41.96%4883.62%
GOOG201030C014475002020-10-28 9:35AM EDT1,447.5098.70106.90111.700.00-2485.69%
GOOG201030C014500002020-10-29 9:55AM EDT1,450.00104.31107.80110.40+26.01+33.22%25992.93%
GOOG201030C014525002020-10-26 2:08PM EDT1,452.50137.54104.90107.800.00-40290.45%
GOOG201030C014550002020-10-23 1:11PM EDT1,455.00178.08101.60106.000.00-71288.69%
GOOG201030C014575002020-10-20 3:40PM EDT1,457.50119.0098.50101.900.00-1383.11%
GOOG201030C014600002020-10-28 2:17PM EDT1,460.0098.0097.40102.30+22.60+29.97%412489.15%
GOOG201030C014625002020-10-23 2:09PM EDT1,462.50175.2196.1098.900.00-11188.03%
GOOG201030C014650002020-10-28 9:31AM EDT1,465.0090.0093.1095.50-10.00-10.00%42484.05%
GOOG201030C014675002020-10-28 3:03PM EDT1,467.5074.5093.4094.100.00-82188.78%
GOOG201030C014700002020-10-29 9:31AM EDT1,470.0083.3189.9092.50+19.31+30.17%59386.94%
GOOG201030C014725002020-10-23 2:09PM EDT1,472.50165.8785.8091.000.00-1184.31%
GOOG201030C014750002020-10-28 3:26PM EDT1,475.0068.5084.9088.80-2.66-3.74%12685.54%
GOOG201030C014775002020-10-23 9:55AM EDT1,477.50159.2083.4087.000.00-1286.36%
GOOG201030C014800002020-10-29 9:59AM EDT1,480.0080.1082.0085.40+8.38+11.68%35287.51%
GOOG201030C014825002020-10-08 3:22PM EDT1,482.5063.9079.6083.20-2.40-3.62%1186.29%
GOOG201030C014850002020-10-27 3:25PM EDT1,485.0068.7178.1081.900.00-12587.56%
GOOG201030C014875002020-10-29 9:47AM EDT1,487.5066.1076.3078.80-1.20-1.78%3385.86%
GOOG201030C014900002020-10-28 3:57PM EDT1,490.0068.5074.0077.10+16.77+32.42%64385.36%
GOOG201030C014925002020-10-23 10:10AM EDT1,492.50144.5072.7075.100.00-1585.75%
GOOG201030C014950002020-10-29 10:24AM EDT1,495.0071.4570.9073.20+16.45+29.91%43385.55%
GOOG201030C014975002020-10-29 10:38AM EDT1,497.5068.7068.2072.10-35.20-33.88%10685.17%
GOOG201030C015000002020-10-29 10:24AM EDT1,500.0067.9467.6069.90+22.94+50.98%1710886.00%
GOOG201030C015025002020-10-29 9:55AM EDT1,502.5063.6065.8067.90+13.70+27.45%1585.51%
GOOG201030C015050002020-10-28 11:55AM EDT1,505.0056.5063.9066.70+0.65+1.16%12385.83%
GOOG201030C015075002020-10-09 2:32PM EDT1,507.5042.6062.4064.200.00-171484.99%
GOOG201030C015100002020-10-29 9:54AM EDT1,510.0061.2060.7062.20+14.60+31.33%54084.48%
GOOG201030C015150002020-10-28 2:51PM EDT1,515.0054.1057.5060.00+13.10+31.95%101485.67%
GOOG201030C015200002020-10-29 9:51AM EDT1,520.0048.3053.9056.90+12.68+35.60%24285.07%
GOOG201030C015250002020-10-29 10:05AM EDT1,525.0052.0051.3053.60+17.00+48.57%105485.19%
GOOG201030C015300002020-10-29 10:14AM EDT1,530.0048.0048.4050.70+18.00+60.00%246485.18%
GOOG201030C015350002020-10-29 9:49AM EDT1,535.0042.8045.5047.30+13.80+47.59%104184.39%
GOOG201030C015400002020-10-29 10:13AM EDT1,540.0043.0041.8045.30+16.80+64.12%436684.05%
GOOG201030C015450002020-10-29 10:27AM EDT1,545.0038.9040.2041.90+11.90+44.07%63184.26%
GOOG201030C015500002020-10-29 10:44AM EDT1,550.0038.3237.6039.60+15.89+70.84%10638284.34%
GOOG201030C015550002020-10-29 10:42AM EDT1,555.0034.8034.4037.20+13.80+65.71%373083.44%
GOOG201030C015600002020-10-29 9:56AM EDT1,560.0031.0032.9033.90+12.30+65.78%934083.18%
GOOG201030C015650002020-10-29 10:44AM EDT1,565.0030.8030.2031.40+9.74+46.25%145482.26%
GOOG201030C015700002020-10-29 10:38AM EDT1,570.0027.2526.8030.20+11.25+70.31%209081.76%
GOOG201030C015750002020-10-29 10:40AM EDT1,575.0026.3025.7027.10+12.80+94.81%2395381.47%
GOOG201030C015800002020-10-29 10:08AM EDT1,580.0022.9123.5024.30+9.91+76.23%1058780.03%
GOOG201030C015850002020-10-29 10:34AM EDT1,585.0020.5121.7023.20+4.30+26.53%125680.75%
GOOG201030C015900002020-10-29 9:58AM EDT1,590.0019.0019.3021.00+8.48+80.61%146779.25%
GOOG201030C015950002020-10-29 9:49AM EDT1,595.0015.0017.8019.40+1.50+11.11%55479.28%
GOOG201030C016000002020-10-29 10:45AM EDT1,600.0016.7515.7017.40+8.35+99.40%10445277.82%
GOOG201030C016050002020-10-29 10:18AM EDT1,605.0013.3113.9016.00+5.68+74.44%157077.20%
GOOG201030C016100002020-10-29 10:38AM EDT1,610.0013.0013.2014.30+6.00+85.71%2316277.37%
GOOG201030C016150002020-10-29 10:16AM EDT1,615.0010.6010.8013.20+3.60+51.43%84675.78%
GOOG201030C016200002020-10-29 10:43AM EDT1,620.0011.0010.7011.50+5.90+115.69%4220076.30%
GOOG201030C016250002020-10-29 10:24AM EDT1,625.009.109.2010.40+4.10+82.00%4518075.40%
GOOG201030C016300002020-10-29 10:44AM EDT1,630.008.718.209.60+3.69+73.51%6814375.46%
GOOG201030C016350002020-10-29 10:39AM EDT1,635.007.587.208.40+2.96+64.07%1412274.61%
GOOG201030C016400002020-10-29 10:45AM EDT1,640.007.106.307.50+3.38+90.86%8724274.13%
GOOG201030C016450002020-10-29 10:17AM EDT1,645.004.555.406.80+1.25+37.88%75373.74%
GOOG201030C016500002020-10-29 10:45AM EDT1,650.005.505.005.80+2.97+117.39%12628773.45%
GOOG201030C016550002020-10-29 10:40AM EDT1,655.004.604.505.50+1.47+46.96%1534774.19%
GOOG201030C016600002020-10-29 10:23AM EDT1,660.004.204.004.80+2.16+105.88%237273.87%
GOOG201030C016650002020-10-29 10:12AM EDT1,665.002.853.604.30+0.53+22.84%13574.00%
GOOG201030C016700002020-10-29 10:26AM EDT1,670.003.153.003.90+1.05+50.00%1812073.65%
GOOG201030C016750002020-10-29 9:35AM EDT1,675.002.702.753.30+0.65+31.71%88473.43%
GOOG201030C016800002020-10-29 10:39AM EDT1,680.002.822.453.10+1.16+69.88%1219574.02%
GOOG201030C016900002020-10-29 9:32AM EDT1,690.002.001.902.35+0.65+48.15%516273.71%
GOOG201030C017000002020-10-29 10:40AM EDT1,700.001.601.451.85+0.50+45.45%21397873.73%
GOOG201030C017100002020-10-29 10:21AM EDT1,710.001.051.101.55+0.15+16.67%2514774.32%
GOOG201030C017200002020-10-29 10:40AM EDT1,720.001.000.951.25+0.15+17.65%711875.37%
GOOG201030C017300002020-10-29 9:44AM EDT1,730.000.900.601.10+0.20+28.57%712075.49%
GOOG201030C017400002020-10-29 9:47AM EDT1,740.000.650.450.85+0.05+8.33%57875.56%
GOOG201030C017500002020-10-29 10:23AM EDT1,750.000.650.300.70+0.15+30.00%1122575.78%
GOOG201030C017600002020-10-28 1:33PM EDT1,760.000.550.150.60-0.19-25.68%112475.78%
GOOG201030C017700002020-10-29 10:04AM EDT1,770.000.400.050.55-0.10-20.00%35076.47%
GOOG201030C017800002020-10-29 9:36AM EDT1,780.000.390.101.65-0.06-13.33%210091.89%
GOOG201030C017900002020-10-29 9:34AM EDT1,790.000.300.001.35-0.20-40.00%19791.41%
GOOG201030C018000002020-10-28 12:29PM EDT1,800.000.180.200.30-0.08-30.77%225682.91%
GOOG201030C018100002020-10-28 2:36PM EDT1,810.000.910.001.000.00-10213293.41%
GOOG201030C018200002020-10-28 2:36PM EDT1,820.000.850.004.900.00-1476123.58%
GOOG201030C018300002020-10-29 9:37AM EDT1,830.000.200.052.00-0.40-66.67%142109.67%
GOOG201030C018400002020-10-28 10:14AM EDT1,840.000.720.004.500.00-2109128.26%
GOOG201030C018500002020-10-28 11:15AM EDT1,850.000.180.103.000.00-452123.39%
GOOG201030C018600002020-10-29 10:33AM EDT1,860.000.300.200.45+0.10+50.00%168101.66%
GOOG201030C018700002020-10-28 11:13AM EDT1,870.000.670.004.700.00-19138.99%
GOOG201030C018800002020-10-28 11:13AM EDT1,880.000.050.005.00-0.51-91.07%139143.75%
GOOG201030C018900002020-10-28 10:42AM EDT1,890.000.200.005.000.00-2034146.90%
GOOG201030C019000002020-10-28 1:43PM EDT1,900.000.410.004.900.00-320149.51%
GOOG201030C019100002020-10-28 9:43AM EDT1,910.000.200.004.800.00-24152.08%
GOOG201030C019200002020-10-27 1:20PM EDT1,920.000.250.005.000.00-745156.25%
GOOG201030C019300002020-10-21 3:58PM EDT1,930.000.600.004.900.00--4158.74%
GOOG201030C019400002020-10-23 3:50PM EDT1,940.000.500.004.700.00-712160.62%
GOOG201030C019500002020-10-21 10:32AM EDT1,950.000.730.004.700.00-11163.60%
GOOG201030C019600002020-10-28 9:48AM EDT1,960.000.050.004.700.00-12166.55%
GOOG201030C019900002020-10-26 9:41AM EDT1,990.000.050.004.800.00-110175.88%
GOOG201030C020000002020-10-22 1:04PM EDT2,000.000.150.002.000.00-124156.62%
GOOG201030C020200002020-10-19 12:15AM EDT2,020.000.600.004.700.00--5183.79%
GOOG201030C020500002020-10-19 12:15AM EDT2,050.000.45-4.800.00---217.60%
GOOG201030C021000002020-10-27 10:59AM EDT2,100.000.050.000.050.00-1141125.78%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG201030P009000002020-10-06 11:04AM EDT900.000.050.004.800.00-22360.40%
GOOG201030P010000002020-10-28 12:48PM EDT1,000.000.100.000.100.00-17192.19%
GOOG201030P010300002020-09-21 10:59AM EDT1,030.001.400.000.000.00--150.00%
GOOG201030P010500002020-10-28 10:25AM EDT1,050.000.050.004.800.00-12268.70%
GOOG201030P010600002020-10-19 12:13AM EDT1,060.000.05-4.800.00--30297.17%
GOOG201030P010700002020-09-28 2:32PM EDT1,070.000.800.005.000.00-33259.08%
GOOG201030P011000002020-10-09 3:13PM EDT1,100.000.300.004.800.00-12240.63%
GOOG201030P011300002020-09-24 3:42PM EDT1,130.002.730.000.400.00--1161.33%
GOOG201030P011500002020-09-28 10:55AM EDT1,150.002.000.004.200.00-511208.84%
GOOG201030P011600002020-10-01 1:59PM EDT1,160.001.400.002.500.00-212187.70%
GOOG201030P011800002020-10-09 9:38AM EDT1,180.000.800.004.800.00-13197.73%
GOOG201030P011900002020-10-02 3:43PM EDT1,190.000.150.004.800.00-21192.50%
GOOG201030P012000002020-10-28 3:26PM EDT1,200.000.100.102.000.00-211164.11%
GOOG201030P012100002020-10-28 1:19PM EDT1,210.000.100.000.200.00-1018120.51%
GOOG201030P012200002020-10-07 1:25PM EDT1,220.002.050.004.800.00-16177.03%
GOOG201030P012300002020-10-26 2:52PM EDT1,230.000.050.004.800.00-118171.92%
GOOG201030P012400002020-10-28 1:16PM EDT1,240.000.250.000.350.00-233116.02%
GOOG201030P012500002020-10-23 1:07PM EDT1,250.002.460.000.450.00-538115.43%
GOOG201030P012600002020-10-26 9:52AM EDT1,260.002.540.004.800.00-214156.76%
GOOG201030P012700002020-10-26 9:38AM EDT1,270.002.000.004.800.00-328151.73%
GOOG201030P012800002020-10-26 10:48AM EDT1,280.002.180.004.800.00-160146.75%
GOOG201030P012900002020-10-28 3:40PM EDT1,290.000.100.000.250.00-15193.85%
GOOG201030P013000002020-10-28 3:32PM EDT1,300.000.250.000.500.00-87897.56%
GOOG201030P013100002020-10-29 10:11AM EDT1,310.000.130.100.50+0.03+30.00%14895.85%
GOOG201030P013200002020-10-28 2:21PM EDT1,320.000.150.000.500.00-78089.94%
GOOG201030P013300002020-10-28 3:32PM EDT1,330.000.250.000.500.00-235086.23%
GOOG201030P013400002020-10-28 11:55AM EDT1,340.000.950.000.550.00-104383.40%
GOOG201030P013500002020-10-29 10:38AM EDT1,350.000.180.150.35-0.32-64.00%429578.71%
GOOG201030P013550002020-10-28 1:31PM EDT1,355.001.000.005.000.00-215110.67%
GOOG201030P013600002020-10-28 2:46PM EDT1,360.000.600.100.600.00-3510078.32%
GOOG201030P013650002020-10-28 2:51PM EDT1,365.000.750.000.450.00-415672.17%
GOOG201030P013700002020-10-28 11:57AM EDT1,370.000.600.050.45-1.05-63.64%13871.29%
GOOG201030P013750002020-10-29 10:11AM EDT1,375.000.370.250.40-1.08-74.48%25671.83%
GOOG201030P013800002020-10-28 3:08PM EDT1,380.001.100.100.550.00-468869.92%
GOOG201030P013850002020-10-28 11:57AM EDT1,385.002.450.300.550.00-119070.56%
GOOG201030P013900002020-10-29 10:11AM EDT1,390.000.500.000.60-0.95-65.52%918265.38%
GOOG201030P013950002020-10-28 11:57AM EDT1,395.003.100.250.700.00-61667.72%
GOOG201030P014000002020-10-29 10:18AM EDT1,400.000.520.500.80-2.23-81.09%2218168.99%
GOOG201030P014025002020-10-29 9:38AM EDT1,402.501.650.350.90-2.90-63.74%36667.53%
GOOG201030P014050002020-10-28 1:00PM EDT1,405.002.250.301.050.00-263767.33%
GOOG201030P014075002020-10-28 12:57PM EDT1,407.501.670.451.05-2.03-54.86%110767.43%
GOOG201030P014100002020-10-29 9:51AM EDT1,410.001.500.601.05-1.33-47.00%318567.46%
GOOG201030P014125002020-10-28 10:39AM EDT1,412.505.500.501.150.00-2666.41%
GOOG201030P014150002020-10-29 10:12AM EDT1,415.001.150.651.25-2.67-69.90%52866.94%
GOOG201030P014175002020-10-28 2:23PM EDT1,417.503.850.601.350.00-3266.19%
GOOG201030P014200002020-10-29 10:44AM EDT1,420.001.180.951.50-3.19-73.00%523667.87%
GOOG201030P014225002020-10-28 3:57PM EDT1,422.503.500.901.55-1.80-33.96%12466.75%
GOOG201030P014250002020-10-28 3:56PM EDT1,425.001.720.801.70-3.71-68.32%147565.89%
GOOG201030P014275002020-10-29 10:12AM EDT1,427.502.001.151.85-3.10-60.78%35567.13%
GOOG201030P014300002020-10-29 10:27AM EDT1,430.001.411.101.95-4.82-77.37%2510466.19%
GOOG201030P014325002020-10-28 3:57PM EDT1,432.502.071.202.15-4.83-70.00%114366.31%
GOOG201030P014350002020-10-29 9:58AM EDT1,435.002.101.602.35-5.10-70.83%214267.47%
GOOG201030P014375002020-10-28 3:22PM EDT1,437.503.601.752.50-3.00-45.45%12667.36%
GOOG201030P014400002020-10-29 10:44AM EDT1,440.002.271.752.80-5.93-72.32%2412967.16%
GOOG201030P014425002020-10-28 3:50PM EDT1,442.507.501.852.950.00-111266.76%
GOOG201030P014450002020-10-28 3:53PM EDT1,445.007.651.953.100.00-101966.31%
GOOG201030P014475002020-10-28 3:50PM EDT1,447.508.932.303.400.00-213567.00%
GOOG201030P014500002020-10-29 10:44AM EDT1,450.003.102.403.60-7.20-69.90%6418866.58%
GOOG201030P014525002020-10-29 9:40AM EDT1,452.504.043.003.80-3.78-48.34%115867.44%
GOOG201030P014550002020-10-29 10:45AM EDT1,455.003.553.404.10-6.65-65.20%287967.90%
GOOG201030P014575002020-10-28 3:56PM EDT1,457.509.453.404.50-3.25-25.59%23767.51%
GOOG201030P014600002020-10-29 10:45AM EDT1,460.004.203.604.80-9.20-68.66%3311067.31%
GOOG201030P014625002020-10-28 3:48PM EDT1,462.5012.214.205.200.00-142568.16%
GOOG201030P014650002020-10-29 9:49AM EDT1,465.007.944.305.50-6.64-45.54%28967.59%
GOOG201030P014675002020-10-28 3:00PM EDT1,467.509.154.806.20-3.09-25.25%52868.62%
GOOG201030P014700002020-10-29 10:04AM EDT1,470.005.955.506.40-10.10-62.93%559168.90%
GOOG201030P014725002020-10-29 9:40AM EDT1,472.5012.505.606.80-1.00-7.41%13368.35%
GOOG201030P014750002020-10-29 10:18AM EDT1,475.008.026.507.30-7.39-47.96%620069.37%
GOOG201030P014775002020-10-29 9:45AM EDT1,477.5013.606.607.80-5.30-28.04%1468.87%
GOOG201030P014800002020-10-29 9:45AM EDT1,480.0014.337.208.50-0.59-3.95%113569.51%
GOOG201030P014825002020-10-29 10:05AM EDT1,482.509.307.608.90-8.75-48.48%114069.21%
GOOG201030P014850002020-10-29 9:58AM EDT1,485.0010.408.309.80-7.78-42.79%49170.12%
GOOG201030P014875002020-10-29 10:40AM EDT1,487.5010.119.0010.20-11.79-53.84%117670.15%
GOOG201030P014900002020-10-28 3:28PM EDT1,490.0023.439.4010.700.00-7226269.81%
GOOG201030P014925002020-10-29 10:40AM EDT1,492.5011.3810.0011.80-11.72-50.74%275570.56%
GOOG201030P014950002020-10-29 10:29AM EDT1,495.0011.5210.7012.10-14.48-55.69%2115470.23%
GOOG201030P014975002020-10-28 1:35PM EDT1,497.5022.5011.8012.800.00-143870.94%
GOOG201030P015000002020-10-29 10:45AM EDT1,500.0012.9013.1013.40-14.59-53.07%6038771.68%
GOOG201030P015025002020-10-29 10:43AM EDT1,502.5014.0013.0015.00-16.00-53.33%25571.80%
GOOG201030P015050002020-10-29 9:58AM EDT1,505.0016.0513.7015.20-13.85-46.32%35571.06%
GOOG201030P015075002020-10-28 3:43PM EDT1,507.5026.2415.0016.000.00-202671.81%
GOOG201030P015100002020-10-28 3:41PM EDT1,510.0019.7115.8016.90-12.72-39.22%16671.97%
GOOG201030P015150002020-10-29 9:44AM EDT1,515.0028.8017.5019.50-6.29-17.93%25873.14%
GOOG201030P015200002020-10-29 10:22AM EDT1,520.0020.2619.9021.30-17.42-46.23%1812773.88%
GOOG201030P015250002020-10-29 10:14AM EDT1,525.0023.0021.0023.40-17.50-43.21%298173.16%
GOOG201030P015300002020-10-29 10:44AM EDT1,530.0023.4022.9025.20-19.26-45.15%1017972.78%
GOOG201030P015350002020-10-29 10:16AM EDT1,535.0027.9024.9026.70-18.10-39.35%54671.92%
GOOG201030P015400002020-10-29 10:28AM EDT1,540.0029.5027.6028.60-12.40-29.59%519872.03%
GOOG201030P015450002020-10-29 10:36AM EDT1,545.0033.0029.7031.30-7.57-18.66%2020472.09%
GOOG201030P015500002020-10-29 10:42AM EDT1,550.0034.2032.0034.60-17.41-33.73%3039272.76%
GOOG201030P015550002020-10-29 10:45AM EDT1,555.0035.0035.0036.50-23.00-39.66%66472.40%
GOOG201030P015600002020-10-28 3:47PM EDT1,560.0038.0037.2038.60-17.94-32.07%218071.12%
GOOG201030P015650002020-10-29 10:46AM EDT1,565.0040.9040.2041.60-16.50-28.75%133771.45%
GOOG201030P015700002020-10-28 12:31PM EDT1,570.0044.2041.8043.90-17.57-28.44%26369.16%
GOOG201030P015750002020-10-28 3:41PM EDT1,575.0046.1044.6046.90-17.70-27.74%816968.70%
GOOG201030P015800002020-10-29 10:36AM EDT1,580.0051.1147.2049.20-21.39-29.50%1142766.89%
GOOG201030P015850002020-10-29 10:42AM EDT1,585.0053.0050.2052.80-14.25-21.19%24766.76%
GOOG201030P015900002020-10-29 10:42AM EDT1,590.0056.1154.0055.80-26.20-31.83%216566.58%
GOOG201030P015950002020-10-28 11:02AM EDT1,595.0086.8056.5058.700.00-22564.31%
GOOG201030P016000002020-10-29 10:36AM EDT1,600.0063.8359.3062.20-20.17-24.01%227262.77%
GOOG201030P016050002020-10-29 9:59AM EDT1,605.0069.4063.4065.60-12.86-15.63%12162.48%
GOOG201030P016100002020-10-28 3:26PM EDT1,610.0086.4966.1069.500.00-93660.49%
GOOG201030P016150002020-10-29 9:36AM EDT1,615.0085.5969.7074.70-13.05-13.23%11661.50%
GOOG201030P016200002020-10-28 10:44AM EDT1,620.0092.0074.4077.70-10.75-10.46%14560.44%
GOOG201030P016250002020-10-27 1:04PM EDT1,625.0057.3477.1080.300.00-53854.04%
GOOG201030P016300002020-10-28 2:15PM EDT1,630.00111.8381.7084.700.00-53354.22%
GOOG201030P016350002020-10-28 3:55PM EDT1,635.00120.5185.8089.600.00-24254.09%
GOOG201030P016400002020-10-28 11:01AM EDT1,640.00114.8090.5092.700.00-22956.35%
GOOG201030P016450002020-10-26 12:05PM EDT1,645.0067.6094.3096.300.00-6749.61%
GOOG201030P016500002020-10-27 3:44PM EDT1,650.0064.0098.60100.900.00-2053148.04%
GOOG201030P016550002020-10-23 3:56PM EDT1,655.0051.60102.90105.000.00-293025.00%
GOOG201030P016600002020-10-28 12:23PM EDT1,660.00132.40107.40111.000.00-3952.78%
GOOG201030P016700002020-10-22 11:09AM EDT1,670.0069.20117.40120.500.00-5750.24%
GOOG201030P016800002020-10-26 12:28PM EDT1,680.0093.21125.20128.300.00-650.00%
GOOG201030P016900002020-10-27 3:37PM EDT1,690.00155.70133.40138.00-5.10-3.17%170.00%
GOOG201030P017000002020-10-29 10:22AM EDT1,700.00146.00145.60147.30-24.00-14.12%5130.00%
GOOG201030P017100002020-10-27 3:32PM EDT1,710.00181.80154.20156.900.00-3130.00%
GOOG201030P017200002020-10-21 9:45AM EDT1,720.00191.90166.00169.10+52.30+37.46%120.00%
GOOG201030P017300002020-10-26 10:31AM EDT1,730.00206.00172.80176.900.00-150.00%
GOOG201030P017400002020-10-22 9:37AM EDT1,740.00139.20183.30185.700.00-350.00%
GOOG201030P017500002020-10-28 11:13AM EDT1,750.00212.00193.10196.500.00-2110.00%
GOOG201030P017600002020-10-19 2:30PM EDT1,760.00213.50203.80208.00+2.80+1.33%410.00%
GOOG201030P017700002020-10-23 10:07AM EDT1,770.00143.40214.50219.000.00-140.00%
GOOG201030P017800002020-10-21 9:55AM EDT1,780.00174.60222.30224.900.00-150.00%
GOOG201030P017900002020-10-23 1:30PM EDT1,790.00160.80233.90237.600.00-3120.00%
GOOG201030P018000002020-10-23 10:37AM EDT1,800.00166.90241.80247.200.00-1100.00%
GOOG201030P018100002020-10-28 12:46PM EDT1,810.00280.10252.10255.300.00-220.00%
GOOG201030P018200002020-10-23 10:37AM EDT1,820.00199.50265.00267.500.00-4160.00%
GOOG201030P018300002020-10-22 2:02PM EDT1,830.00215.70271.90276.600.00-390.00%
GOOG201030P018400002020-10-26 11:56AM EDT1,840.00236.80284.90288.000.00-1150.00%
GOOG201030P018500002020-10-22 11:41AM EDT1,850.00247.10293.80296.000.00--100.00%
GOOG201030P018600002020-10-23 2:05PM EDT1,860.00226.30302.90307.600.00-1110.00%
GOOG201030P018700002020-10-23 2:29PM EDT1,870.00235.70313.20315.900.00-500.00%
GOOG201030P018800002020-10-23 2:24PM EDT1,880.00246.40322.20326.900.00-310.00%
GOOG201030P018900002020-10-23 2:39PM EDT1,890.00301.90332.60337.600.00-400.00%
GOOG201030P019000002020-10-23 3:36PM EDT1,900.00270.10344.10345.800.00-210.00%
GOOG201030P019100002020-10-26 11:54AM EDT1,910.00305.80352.10355.800.00-210.00%
GOOG201030P019300002020-10-26 9:58AM EDT1,930.00297.50373.70377.400.00-100.00%
GOOG201030P019400002020-10-23 3:54PM EDT1,940.00305.00383.00388.100.00-500.00%
GOOG201030P019500002020-10-26 3:22PM EDT1,950.00365.20393.10395.900.00-300.00%
GOOG201030P019600002020-10-23 10:04AM EDT1,960.00331.30399.70407.500.00-900.00%
GOOG201030P019700002020-10-22 11:09AM EDT1,970.00373.80411.90417.000.00-200.00%
GOOG201030P019900002020-10-19 12:13AM EDT1,990.00404.60430.20436.100.00--00.00%
GOOG201030P020000002020-10-20 3:42PM EDT2,000.00435.70443.10446.100.00--00.00%
GOOG201030P020100002020-10-19 10:40AM EDT2,010.00458.80451.20457.400.00--00.00%
GOOG201030P020300002020-10-21 9:34AM EDT2,030.00445.30472.40475.400.00-220.00%
GOOG201030P020500002020-10-21 12:09PM EDT2,050.00449.70491.80498.200.00--10.00%
GOOG201030P020600002020-10-19 12:13AM EDT2,060.00494.00502.80505.000.00--00.00%
GOOG201030P020700002020-10-21 1:42PM EDT2,070.00471.50512.40516.900.00--10.00%
GOOG201030P020800002020-10-22 9:46AM EDT2,080.00540.50522.80525.100.00-230.00%
GOOG201030P020900002020-10-26 2:29PM EDT2,090.00506.00532.80537.600.00-100.00%
GOOG201030P021000002020-10-06 2:52PM EDT2,100.00633.70542.10546.300.00--10.00%