GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180427C006400002018-04-26 8:00AM EDT640.00400.600.000.000.00-110.00%
GOOG180427C006800002018-04-26 8:00AM EDT680.00342.900.000.00-16.40-4.78%120.00%
GOOG180427C008000002018-04-23 1:24PM EDT800.00276.800.000.000.00-3130.00%
GOOG180427C009000002018-04-24 9:53AM EDT900.00138.000.000.000.00-190.00%
GOOG180427C009100002018-04-23 3:45PM EDT910.00160.000.000.000.00-120.00%
GOOG180427C009375002018-04-26 8:01AM EDT937.50142.500.000.000.00-210.00%
GOOG180427C009750002018-04-24 11:44AM EDT975.0056.990.000.000.00-100.00%
GOOG180427C009800002018-04-25 12:34PM EDT980.0046.900.000.000.00-41200.00%
GOOG180427C009825002018-04-23 2:33PM EDT982.5085.000.000.000.00-220.00%
GOOG180427C009850002018-04-24 3:51PM EDT985.0035.300.000.000.00-170.00%
GOOG180427C009875002018-04-13 11:54PM EDT987.5055.500.000.000.00-1110.00%
GOOG180427C009925002018-04-24 10:27AM EDT992.5043.200.000.000.00-160.00%
GOOG180427C009950002018-04-10 11:42AM EDT995.0052.100.000.000.00-280.00%
GOOG180427C009975002018-04-25 3:08PM EDT997.5030.470.000.000.00-1550.00%
GOOG180427C010000002018-04-25 3:59PM EDT1,000.0023.000.000.000.00-1532040.00%
GOOG180427C010025002018-04-25 2:05PM EDT1,002.5024.000.000.000.00-3540.00%
GOOG180427C010050002018-04-24 10:20AM EDT1,005.0030.600.000.000.00-2420.00%
GOOG180427C010075002018-04-25 3:45PM EDT1,007.5016.200.000.000.00-71380.00%
GOOG180427C010100002018-04-25 3:50PM EDT1,010.0015.300.000.000.00-914000.00%
GOOG180427C010125002018-04-25 12:29PM EDT1,012.5016.400.000.000.00-41500.00%
GOOG180427C010175002018-04-25 3:58PM EDT1,017.509.900.000.000.00-442960.00%
GOOG180427C010200002018-04-25 3:58PM EDT1,020.009.200.000.000.00-3354170.00%
GOOG180427C010225002018-04-25 3:58PM EDT1,022.508.000.000.000.00-2282150.39%
GOOG180427C010250002018-04-25 3:59PM EDT1,025.006.500.000.000.00-8395201.56%
GOOG180427C010275002018-04-25 3:59PM EDT1,027.505.750.000.000.00-3021481.56%
GOOG180427C010300002018-04-25 3:57PM EDT1,030.004.600.000.000.00-7626333.13%
GOOG180427C010325002018-04-25 3:59PM EDT1,032.503.700.000.000.00-1361073.13%
GOOG180427C010350002018-04-25 3:32PM EDT1,035.003.600.000.000.00-3112943.13%
GOOG180427C010375002018-04-25 3:35PM EDT1,037.503.100.000.000.00-46736.25%
GOOG180427C010400002018-04-25 3:59PM EDT1,040.002.000.000.000.00-1,1041,0406.25%
GOOG180427C010425002018-04-25 3:41PM EDT1,042.501.710.000.000.00-1121726.25%
GOOG180427C010450002018-04-25 3:59PM EDT1,045.001.250.000.000.00-3284166.25%
GOOG180427C010475002018-04-25 3:52PM EDT1,047.500.950.000.000.00-2232756.25%
GOOG180427C010500002018-04-25 3:59PM EDT1,050.000.850.000.000.00-7071,2146.25%
GOOG180427C010525002018-04-25 3:50PM EDT1,052.500.630.000.000.00-2302316.25%
GOOG180427C010550002018-04-25 3:59PM EDT1,055.000.450.000.000.00-6319912.50%
GOOG180427C010575002018-04-25 3:50PM EDT1,057.500.430.000.000.00-297412.50%
GOOG180427C010600002018-04-25 3:58PM EDT1,060.000.350.000.000.00-26254812.50%
GOOG180427C010625002018-04-25 3:27PM EDT1,062.500.350.000.000.00-1114512.50%
GOOG180427C010650002018-04-25 3:42PM EDT1,065.000.250.000.000.00-19029412.50%
GOOG180427C010675002018-04-25 3:26PM EDT1,067.500.200.000.000.00-1713812.50%
GOOG180427C010700002018-04-25 3:57PM EDT1,070.000.200.000.000.00-11162112.50%
GOOG180427C010725002018-04-25 9:33AM EDT1,072.500.600.000.000.00-111412.50%
GOOG180427C010750002018-04-25 3:49PM EDT1,075.000.200.000.000.00-2769412.50%
GOOG180427C010775002018-04-25 2:11PM EDT1,077.500.150.000.000.00-2013612.50%
GOOG180427C010800002018-04-25 2:50PM EDT1,080.000.160.000.000.00-6754912.50%
GOOG180427C010825002018-04-25 3:26PM EDT1,082.500.150.000.000.00-310912.50%
GOOG180427C010850002018-04-25 3:14PM EDT1,085.000.100.000.000.00-1033312.50%
GOOG180427C010875002018-04-25 2:10PM EDT1,087.500.150.000.000.00-7822912.50%
GOOG180427C010900002018-04-25 3:58PM EDT1,090.000.150.000.000.00-5940912.50%
GOOG180427C010925002018-04-24 11:47AM EDT1,092.500.350.000.000.00-243425.00%
GOOG180427C010950002018-04-25 3:02PM EDT1,095.000.200.000.000.00-169325.00%
GOOG180427C010975002018-04-25 2:30PM EDT1,097.500.100.000.000.00-32725.00%
GOOG180427C011000002018-04-25 3:40PM EDT1,100.000.120.000.000.00-3851,02725.00%
GOOG180427C011025002018-04-24 9:54AM EDT1,102.500.750.000.000.00-223925.00%
GOOG180427C011050002018-04-25 1:03PM EDT1,105.000.130.000.000.00-1724425.00%
GOOG180427C011075002018-04-24 11:01AM EDT1,107.500.300.000.000.00-155325.00%
GOOG180427C011100002018-04-25 3:52PM EDT1,110.000.070.000.000.00-2439325.00%
GOOG180427C011125002018-04-24 11:43AM EDT1,112.500.220.000.000.00-226425.00%
GOOG180427C011150002018-04-25 2:21PM EDT1,115.000.050.000.000.00-1022025.00%
GOOG180427C011175002018-04-24 12:19PM EDT1,117.500.200.000.000.00-913725.00%
GOOG180427C011200002018-04-25 3:41PM EDT1,120.000.070.000.000.00-342325.00%
GOOG180427C011225002018-04-24 3:49PM EDT1,122.500.150.000.000.00-377325.00%
GOOG180427C011250002018-04-25 2:20PM EDT1,125.000.050.000.000.00-2316225.00%
GOOG180427C011275002018-04-25 3:16PM EDT1,127.500.100.000.000.00-47925.00%
GOOG180427C011300002018-04-25 3:16PM EDT1,130.000.070.000.000.00-1428625.00%
GOOG180427C011325002018-04-24 3:37PM EDT1,132.500.130.000.000.00-236125.00%
GOOG180427C011350002018-04-25 3:41PM EDT1,135.000.110.000.000.00-921025.00%
GOOG180427C011375002018-04-25 9:37AM EDT1,137.500.580.000.000.00-211025.00%
GOOG180427C011400002018-04-24 2:39PM EDT1,140.000.250.000.000.00-11020025.00%
GOOG180427C011425002018-04-25 12:33PM EDT1,142.500.150.000.000.00-22025.00%
GOOG180427C011450002018-04-24 3:47PM EDT1,145.000.360.000.000.00-5340725.00%
GOOG180427C011475002018-04-25 1:14PM EDT1,147.500.050.000.000.00-64825.00%
GOOG180427C011500002018-04-25 3:02PM EDT1,150.000.030.000.000.00-2061325.00%
GOOG180427C011525002018-04-24 2:49PM EDT1,152.500.050.050.000.00-63556.25%
GOOG180427C011550002018-04-25 12:43PM EDT1,155.000.130.050.000.00-914357.42%
GOOG180427C011575002018-04-24 12:07PM EDT1,157.500.100.050.000.00-163658.20%
GOOG180427C011600002018-04-25 3:02PM EDT1,160.000.070.050.000.00-1336759.38%
GOOG180427C011625002018-04-24 9:40AM EDT1,162.500.100.000.000.00-15925.00%
GOOG180427C011650002018-04-24 3:44PM EDT1,165.000.080.000.000.00-4715125.00%
GOOG180427C011675002018-04-24 3:17PM EDT1,167.500.100.000.000.00-545125.00%
GOOG180427C011700002018-04-24 2:43PM EDT1,170.000.050.000.000.00-13695625.00%
GOOG180427C011725002018-04-24 2:38PM EDT1,172.500.050.000.000.00-113950.00%
GOOG180427C011750002018-04-24 3:53PM EDT1,175.000.070.000.000.00-9914450.00%
GOOG180427C011775002018-04-24 11:58AM EDT1,177.500.050.000.000.00-43250.00%
GOOG180427C011800002018-04-24 1:48PM EDT1,180.000.050.000.000.00-9067550.00%
GOOG180427C011825002018-04-24 9:30AM EDT1,182.500.630.000.000.00-11150.00%
GOOG180427C011850002018-04-25 9:30AM EDT1,185.000.050.000.000.00-113750.00%
GOOG180427C011875002018-04-23 2:00PM EDT1,187.502.100.000.000.00-111450.00%
GOOG180427C011900002018-04-24 3:47PM EDT1,190.000.050.000.000.00-7317550.00%
GOOG180427C011925002018-04-24 12:15PM EDT1,192.500.050.000.000.00-10011050.00%
GOOG180427C011950002018-04-24 2:01PM EDT1,195.000.020.050.000.00-173671.48%
GOOG180427C011975002018-04-26 8:00AM EDT1,197.500.050.000.00-0.89-1,780.00%62750.00%
GOOG180427C012000002018-04-25 3:18PM EDT1,200.000.040.000.000.00-1052750.00%
GOOG180427C012025002018-04-24 12:45PM EDT1,202.500.010.000.000.00-2250.00%
GOOG180427C012075002018-04-26 8:00AM EDT1,207.500.050.000.000.00-1550.00%
GOOG180427C012100002018-04-25 3:35PM EDT1,210.000.030.000.000.00-75550.00%
GOOG180427C012150002018-04-24 9:35AM EDT1,215.000.050.000.000.00-2950.00%
GOOG180427C012175002018-04-24 9:30AM EDT1,217.500.050.000.000.00-2750.00%
GOOG180427C012200002018-04-25 2:48PM EDT1,220.000.020.000.000.00-12750.00%
GOOG180427C012225002018-04-26 8:00AM EDT1,222.500.050.000.000.00-2250.00%
GOOG180427C012250002018-04-26 8:00AM EDT1,225.000.030.000.000.00-131350.00%
GOOG180427C012275002018-04-24 9:34AM EDT1,227.500.050.000.000.00-2350.00%
GOOG180427C012300002018-04-24 9:30AM EDT1,230.000.050.000.000.00-212150.00%
GOOG180427C012325002018-04-26 8:00AM EDT1,232.500.050.000.000.00-2550.00%
GOOG180427C012350002018-04-26 8:00AM EDT1,235.000.050.000.000.00-2250.00%
GOOG180427C012375002018-04-24 9:33AM EDT1,237.500.050.000.000.00-2650.00%
GOOG180427C012400002018-04-25 12:34PM EDT1,240.000.050.000.000.00-67950.00%
GOOG180427C012450002018-04-26 8:00AM EDT1,245.000.040.000.000.00-6450.00%
GOOG180427C012500002018-04-24 2:24PM EDT1,250.000.030.000.000.00-1821950.00%
GOOG180427C012600002018-04-24 9:30AM EDT1,260.000.010.000.000.00-101950.00%
GOOG180427C012700002018-04-24 9:30AM EDT1,270.000.050.000.000.00-31650.00%
GOOG180427C012800002018-04-24 9:30AM EDT1,280.000.050.000.000.00-32050.00%
GOOG180427C012900002018-04-24 9:30AM EDT1,290.000.050.000.000.00-31550.00%
GOOG180427C013000002018-04-23 3:50PM EDT1,300.000.150.000.000.00-534650.00%
GOOG180427C013100002018-04-24 9:39AM EDT1,310.000.040.000.000.00-2950.00%
GOOG180427C013300002018-04-23 3:30PM EDT1,330.000.150.000.000.00-282250.00%
GOOG180427C013600002018-04-23 11:26AM EDT1,360.000.200.000.000.00-2550.00%
GOOG180427C014000002018-04-23 2:09PM EDT1,400.000.100.000.000.00-2950.00%
GOOG180427C014800002018-04-26 8:00AM EDT1,480.000.020.000.000.00-7750.00%
GOOG180427C015400002018-04-23 9:50AM EDT1,540.000.050.000.000.00-18350.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180427P007400002018-04-20 11:58PM EDT740.000.050.000.100.00-11149.22%
GOOG180427P007500002018-04-20 11:58PM EDT750.000.130.002.100.00-11205.71%
GOOG180427P008000002018-04-23 9:44AM EDT800.000.100.000.000.00-203450.00%
GOOG180427P008100002018-04-16 2:53PM EDT810.000.140.000.800.00-5070139.26%
GOOG180427P008200002018-04-16 2:51PM EDT820.000.210.002.000.00-2034152.05%
GOOG180427P008400002018-04-23 9:42AM EDT840.000.200.000.000.00-333650.00%
GOOG180427P008500002018-04-20 11:00AM EDT850.000.130.002.00-0.02-13.33%559130.62%
GOOG180427P008600002018-04-17 10:12AM EDT860.000.230.001.950.00-113123.00%
GOOG180427P008700002018-04-20 10:08AM EDT870.000.250.050.30-0.64-71.91%11390.43%
GOOG180427P008750002018-04-26 8:02AM EDT875.000.050.000.000.00-3350.00%
GOOG180427P008800002018-04-17 10:19AM EDT880.000.350.051.700.00-127106.98%
GOOG180427P008850002018-04-20 11:58PM EDT885.000.180.052.050.00-20106.89%
GOOG180427P008875002018-04-26 8:02AM EDT887.500.200.000.000.00-3350.00%
GOOG180427P008900002018-04-24 9:34AM EDT890.000.030.000.000.00-23650.00%
GOOG180427P008950002018-04-26 8:02AM EDT895.000.050.000.000.00-53225.00%
GOOG180427P008975002018-04-26 8:02AM EDT897.500.100.000.000.00-216725.00%
GOOG180427P009000002018-04-25 2:33PM EDT900.000.050.000.000.00-2523425.00%
GOOG180427P009025002018-04-20 11:58PM EDT902.500.320.200.500.00-16979.00%
GOOG180427P009050002018-04-24 3:49PM EDT905.000.050.000.000.00-12025.00%
GOOG180427P009075002018-04-13 11:56PM EDT907.501.500.000.000.00-2325.00%
GOOG180427P009100002018-04-25 3:14PM EDT910.000.050.000.000.00-1112725.00%
GOOG180427P009125002018-04-26 8:02AM EDT912.500.170.000.000.00-1125.00%
GOOG180427P009150002018-04-25 9:30AM EDT915.000.010.000.000.00-19325.00%
GOOG180427P009175002018-04-26 8:02AM EDT917.500.050.000.000.00-2325.00%
GOOG180427P009200002018-04-24 3:48PM EDT920.000.090.000.000.00-87525.00%
GOOG180427P009250002018-04-26 8:02AM EDT925.000.320.000.000.00-575725.00%
GOOG180427P009275002018-04-26 8:02AM EDT927.500.300.000.000.00-1125.00%
GOOG180427P009300002018-04-24 11:51AM EDT930.000.110.000.000.00-2221025.00%
GOOG180427P009325002018-04-20 11:58PM EDT932.500.650.500.800.00-3367.24%
GOOG180427P009350002018-04-24 9:37AM EDT935.000.200.000.000.00-369025.00%
GOOG180427P009375002018-04-24 12:47PM EDT937.500.150.000.000.00-102925.00%
GOOG180427P009400002018-04-24 10:01AM EDT940.000.150.000.000.00-58025.00%
GOOG180427P009425002018-04-25 3:16PM EDT942.500.100.000.000.00-169625.00%
GOOG180427P009450002018-04-24 9:44AM EDT945.000.200.000.000.00-36325.00%
GOOG180427P009475002018-04-24 9:50AM EDT947.500.200.000.000.00-41225.00%
GOOG180427P009500002018-04-25 3:50PM EDT950.000.110.000.000.00-6028825.00%
GOOG180427P009525002018-04-24 12:12PM EDT952.500.250.000.000.00-32825.00%
GOOG180427P009550002018-04-23 9:33AM EDT955.001.001.001.25-0.15-13.04%3658.52%
GOOG180427P009575002018-04-24 11:25AM EDT957.500.300.000.000.00-11112.50%
GOOG180427P009600002018-04-25 3:19PM EDT960.000.140.000.000.00-3615512.50%
GOOG180427P009625002018-04-25 3:24PM EDT962.500.100.000.000.00-10311612.50%
GOOG180427P009650002018-04-25 3:50PM EDT965.000.160.000.000.00-1417412.50%
GOOG180427P009675002018-04-25 2:36PM EDT967.500.200.000.000.00-105812.50%
GOOG180427P009700002018-04-25 3:37PM EDT970.000.250.000.000.00-2023612.50%
GOOG180427P009725002018-04-25 3:05PM EDT972.500.400.000.000.00-52312.50%
GOOG180427P009750002018-04-25 3:50PM EDT975.000.360.000.000.00-2412912.50%
GOOG180427P009775002018-04-25 3:01PM EDT977.501.000.000.000.00-178112.50%
GOOG180427P009800002018-04-25 3:44PM EDT980.000.450.000.000.00-10224412.50%
GOOG180427P009825002018-04-25 12:38PM EDT982.500.500.000.000.00-205112.50%
GOOG180427P009850002018-04-25 3:54PM EDT985.000.800.000.000.00-4715212.50%
GOOG180427P009875002018-04-25 2:30PM EDT987.500.930.000.000.00-8511812.50%
GOOG180427P009900002018-04-25 3:52PM EDT990.001.050.000.000.00-17942112.50%
GOOG180427P009925002018-04-25 1:14PM EDT992.501.250.000.000.00-101436.25%
GOOG180427P009950002018-04-25 1:31PM EDT995.001.400.000.000.00-1454336.25%
GOOG180427P009975002018-04-25 2:38PM EDT997.501.430.000.000.00-574406.25%
GOOG180427P010000002018-04-25 3:56PM EDT1,000.001.900.000.000.00-7351,2576.25%
GOOG180427P010025002018-04-25 3:27PM EDT1,002.502.050.000.000.00-41946.25%
GOOG180427P010050002018-04-25 3:27PM EDT1,005.002.300.000.000.00-2284156.25%
GOOG180427P010075002018-04-25 2:30PM EDT1,007.504.000.000.000.00-894173.13%
GOOG180427P010100002018-04-25 3:59PM EDT1,010.003.850.000.000.00-6511,0573.13%
GOOG180427P010125002018-04-25 3:56PM EDT1,012.505.200.000.000.00-282683.13%
GOOG180427P010150002018-04-25 3:54PM EDT1,015.006.000.000.000.00-5776121.56%
GOOG180427P010175002018-04-25 3:51PM EDT1,017.507.000.000.000.00-393221.56%
GOOG180427P010200002018-04-25 3:56PM EDT1,020.008.000.000.000.00-4516800.39%
GOOG180427P010225002018-04-25 3:57PM EDT1,022.508.700.000.000.00-881010.00%
GOOG180427P010250002018-04-25 3:52PM EDT1,025.0011.000.000.000.00-2692910.00%
GOOG180427P010275002018-04-25 3:32PM EDT1,027.5010.300.000.000.00-711130.00%
GOOG180427P010300002018-04-25 3:56PM EDT1,030.0014.050.000.000.00-1643810.00%
GOOG180427P010325002018-04-25 2:34PM EDT1,032.5013.900.000.000.00-40680.00%
GOOG180427P010350002018-04-25 3:53PM EDT1,035.0017.300.000.000.00-821430.00%
GOOG180427P010375002018-04-25 12:35PM EDT1,037.5015.120.000.000.00-42910.00%
GOOG180427P010400002018-04-25 3:09PM EDT1,040.0016.500.000.000.00-2783270.00%
GOOG180427P010425002018-04-25 3:07PM EDT1,042.5015.500.000.000.00-5410.00%
GOOG180427P010450002018-04-25 1:12PM EDT1,045.0021.900.000.000.00-10740.00%
GOOG180427P010475002018-04-25 1:45PM EDT1,047.5024.260.000.000.00-23310.00%
GOOG180427P010500002018-04-25 3:57PM EDT1,050.0029.000.000.000.00-1908530.00%
GOOG180427P010525002018-04-25 3:55PM EDT1,052.5033.260.000.000.00-7560.00%
GOOG180427P010550002018-04-25 3:55PM EDT1,055.0035.750.000.000.00-16760.00%
GOOG180427P010575002018-04-24 2:12PM EDT1,057.5042.5033.3037.900.00-483038.55%
GOOG180427P010600002018-04-25 3:39PM EDT1,060.0037.480.000.000.00-142140.00%
GOOG180427P010625002018-04-24 10:23AM EDT1,062.5034.100.000.000.00-14450.00%
GOOG180427P010650002018-04-25 3:39PM EDT1,065.0042.380.000.000.00-13750.00%
GOOG180427P010675002018-04-25 3:56PM EDT1,067.5047.500.000.000.00-5350.00%
GOOG180427P010700002018-04-25 3:12PM EDT1,070.0042.030.000.000.00-821820.00%
GOOG180427P010725002018-04-25 3:54PM EDT1,072.5052.070.000.000.00-1430.00%
GOOG180427P010750002018-04-25 2:49PM EDT1,075.0048.000.000.000.00-2510.00%
GOOG180427P010775002018-04-25 3:57PM EDT1,077.5056.710.000.000.00-11490.00%
GOOG180427P010800002018-04-25 3:33PM EDT1,080.0058.000.000.000.00-41500.00%
GOOG180427P010825002018-04-23 3:57PM EDT1,082.5034.240.000.000.00-5140.00%
GOOG180427P010850002018-04-24 10:44AM EDT1,085.0056.470.000.000.00-2120.00%
GOOG180427P010875002018-04-23 2:49PM EDT1,087.5039.670.000.000.00-690.00%
GOOG180427P010900002018-04-25 3:55PM EDT1,090.0070.100.000.000.00-1960.00%
GOOG180427P010925002018-04-20 3:05PM EDT1,092.5039.5038.2039.60+1.80+4.77%2120.00%
GOOG180427P010950002018-04-24 12:23PM EDT1,095.0073.270.000.000.00-6350.00%
GOOG180427P010975002018-04-23 1:30PM EDT1,097.5037.920.000.000.00-1500.00%
GOOG180427P011000002018-04-25 1:21PM EDT1,100.0077.600.000.000.00-101210.00%
GOOG180427P011025002018-04-24 1:29PM EDT1,102.5079.990.000.000.00-160.00%
GOOG180427P011050002018-04-19 3:31PM EDT1,105.0037.1546.1047.600.00-1370.00%
GOOG180427P011075002018-04-05 3:56PM EDT1,107.5085.70101.30107.200.00-122157.96%
GOOG180427P011100002018-04-24 3:23PM EDT1,110.0085.700.000.000.00-920.00%
GOOG180427P011125002018-04-24 9:36AM EDT1,112.5071.500.000.000.00-140.00%
GOOG180427P011150002018-04-24 2:02PM EDT1,115.0095.920.000.000.00-1110.00%
GOOG180427P011175002018-04-24 9:39AM EDT1,117.5078.400.000.000.00-100.00%
GOOG180427P011200002018-04-24 2:03PM EDT1,120.00104.900.000.000.00-25200.00%
GOOG180427P011225002018-03-15 4:54PM EDT1,122.5034.17106.40114.000.00-11130.12%
GOOG180427P011250002018-04-24 10:25AM EDT1,125.0093.870.000.000.00-1110.00%
GOOG180427P011275002018-04-23 11:13AM EDT1,127.5054.600.000.000.00-200.00%
GOOG180427P011300002018-04-24 3:23PM EDT1,130.00110.300.000.000.00-11140.00%
GOOG180427P011325002018-04-23 3:42PM EDT1,132.5070.300.000.000.00-1200.00%
GOOG180427P011350002018-04-24 9:36AM EDT1,135.0093.000.000.000.00-200.00%
GOOG180427P011375002018-03-16 11:55PM EDT1,137.5043.35118.70124.600.00-22120.79%
GOOG180427P011400002018-04-24 10:08AM EDT1,140.00101.990.000.000.00-100.00%
GOOG180427P011450002018-04-23 10:30AM EDT1,145.0078.620.000.000.00-420.00%
GOOG180427P011475002018-03-19 1:18PM EDT1,147.5074.30127.20134.900.00-11123.44%
GOOG180427P011500002018-04-23 11:35AM EDT1,150.0077.070.000.000.00-12100.00%
GOOG180427P011550002018-04-24 12:29PM EDT1,155.00137.700.000.000.00-710.00%
GOOG180427P011600002018-04-24 2:18PM EDT1,160.00145.700.000.000.00-2270.00%
GOOG180427P011650002018-04-24 3:58PM EDT1,165.00146.580.000.000.00-200.00%
GOOG180427P011700002018-04-24 12:16PM EDT1,170.00147.000.000.000.00-2130.00%
GOOG180427P011750002018-03-10 12:46AM EDT1,175.0055.40149.00158.600.00-77141.39%
GOOG180427P011800002018-04-20 11:58PM EDT1,180.0090.96106.20115.000.00-110.00%
GOOG180427P011900002018-03-10 12:46AM EDT1,190.0060.70163.00172.600.00-22142.26%
GOOG180427P011950002018-03-10 12:46AM EDT1,195.0064.20167.70177.300.00-88142.43%
GOOG180427P012000002018-04-24 2:03PM EDT1,200.00184.200.000.000.00-110.00%
GOOG180427P012100002018-04-24 2:03PM EDT1,210.00194.100.000.000.00-320.00%
GOOG180427P012200002018-04-06 11:48PM EDT1,220.00194.86207.50215.900.00-180221.35%
GOOG180427P013500002018-04-04 4:47PM EDT1,350.00352.20335.00344.500.00-10286.66%