GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920C006200002019-09-11 3:55PM EDT620.00598.30612.00621.500.00-12641.11%
GOOG190920C006400002019-09-10 9:50AM EDT640.00563.40591.80601.500.00-12609.96%
GOOG190920C006600002019-06-10 12:04AM EDT660.00478.10452.10460.400.00-110.00%
GOOG190920C006800002019-06-10 12:04AM EDT680.00458.90433.00440.600.00-110.00%
GOOG190920C007000002019-06-20 3:48PM EDT700.00415.00429.00438.400.00-120.00%
GOOG190920C007200002019-06-07 10:55AM EDT720.00419.04410.00418.400.00-120.00%
GOOG190920C007700002019-09-16 12:12AM EDT770.00469.20461.90471.500.00--1456.20%
GOOG190920C008000002019-06-21 12:38PM EDT800.00322.00329.90339.300.00-230.00%
GOOG190920C008200002019-08-12 2:26PM EDT820.00355.66395.00404.000.00-500.00%
GOOG190920C008400002019-06-10 12:04AM EDT840.00331.40274.50282.700.00-1170.00%
GOOG190920C008600002019-08-12 2:26PM EDT860.00316.09355.00363.900.00-1000.00%
GOOG190920C008850002019-09-16 12:43PM EDT885.00343.40347.50356.500.00-11344.63%
GOOG190920C009000002019-08-12 2:26PM EDT900.00276.62315.00322.500.00-500.00%
GOOG190920C009200002019-09-20 10:26AM EDT920.00319.52312.00321.50+12.47+4.06%114304.10%
GOOG190920C009400002019-06-28 3:54PM EDT940.00152.00307.00316.700.00-30465.31%
GOOG190920C009550002019-07-03 12:05PM EDT955.00176.33236.50245.300.00--10.00%
GOOG190920C009600002019-09-18 2:45PM EDT960.00260.98271.90281.500.00-117265.23%
GOOG190920C009700002019-07-08 12:48PM EDT970.00155.50219.90228.900.00--10.00%
GOOG190920C009750002019-07-23 12:34PM EDT975.00169.30203.50212.700.00--10.00%
GOOG190920C009800002019-09-20 10:01AM EDT980.00258.08251.90261.50+103.89+67.38%18246.83%
GOOG190920C009850002019-08-05 10:52AM EDT985.00185.17218.50228.000.00-100.00%
GOOG190920C009950002019-06-06 1:11PM EDT995.0084.20142.40150.800.00-140.00%
GOOG190920C010000002019-09-20 10:41AM EDT1,000.00236.07231.90241.50+10.07+4.46%173228.64%
GOOG190920C010050002019-07-19 3:57PM EDT1,005.00137.20150.80184.700.00-17130.00%
GOOG190920C010100002019-06-07 12:02PM EDT1,010.0091.00129.10137.400.00-160.00%
GOOG190920C010150002019-07-11 1:26PM EDT1,015.00142.08174.40184.000.00-1170.00%
GOOG190920C010200002019-09-13 10:25AM EDT1,020.00214.40211.80221.500.00-125209.67%
GOOG190920C010250002019-09-06 2:31PM EDT1,025.00184.69206.80216.500.00-110205.23%
GOOG190920C010300002019-08-15 1:48PM EDT1,030.00144.26205.20215.000.00-30248.90%
GOOG190920C010350002019-07-29 2:57PM EDT1,035.00209.00150.50159.800.00-2330.00%
GOOG190920C010400002019-08-20 10:04AM EDT1,040.00154.52192.50201.700.00-117199.61%
GOOG190920C010450002019-07-19 12:18PM EDT1,045.00111.20136.00144.100.00-8350.00%
GOOG190920C010500002019-09-20 11:11AM EDT1,050.00187.82184.10190.90+0.52+0.28%200592196.56%
GOOG190920C010550002019-09-16 3:40PM EDT1,055.00176.01176.80186.500.00-218178.61%
GOOG190920C010600002019-09-20 11:11AM EDT1,060.00177.59175.30181.60+5.09+2.95%50304199.66%
GOOG190920C010650002019-09-05 1:56PM EDT1,065.00146.63166.90176.500.00-142170.65%
GOOG190920C010700002019-09-20 10:01AM EDT1,070.00168.13161.90171.50+0.03+0.02%435166.24%
GOOG190920C010750002019-09-12 12:58PM EDT1,075.00163.20157.00166.700.00-245164.16%
GOOG190920C010800002019-08-15 1:48PM EDT1,080.00100.36155.20164.900.00-30196.95%
GOOG190920C010850002019-08-08 2:39PM EDT1,085.00124.54119.30128.500.00-100.00%
GOOG190920C010900002019-09-03 3:46PM EDT1,090.0084.00141.90151.500.00-269148.63%
GOOG190920C010950002019-08-16 9:48AM EDT1,095.0093.31133.80142.800.00-190158.52%
GOOG190920C011000002019-09-19 1:15PM EDT1,100.00136.72132.50141.100.00-71,831141.24%
GOOG190920C011050002019-09-17 12:51PM EDT1,105.00121.44127.00136.700.00-220137.48%
GOOG190920C011100002019-09-18 3:58PM EDT1,110.00123.63121.90131.500.00-171131.03%
GOOG190920C011150002019-09-18 10:47AM EDT1,115.00113.59116.90126.500.00-372126.61%
GOOG190920C011200002019-09-19 3:03PM EDT1,120.00120.00112.00121.600.00-3120123.49%
GOOG190920C011250002019-09-19 12:39PM EDT1,125.00112.39108.40116.500.00-164126.56%
GOOG190920C011300002019-09-16 9:54AM EDT1,130.00107.82103.50111.500.00-2120122.44%
GOOG190920C011350002019-09-17 2:41PM EDT1,135.0091.0098.40106.500.00-186117.26%
GOOG190920C011375002019-09-19 10:12AM EDT1,137.50104.0095.90104.200.00-1010115.93%
GOOG190920C011400002019-09-19 1:26PM EDT1,140.0098.0493.40102.000.00-5151115.05%
GOOG190920C011450002019-09-19 3:08PM EDT1,145.0093.7388.4096.500.00-574107.89%
GOOG190920C011500002019-09-20 10:45AM EDT1,150.0085.9184.0089.80+12.04+16.30%1618297.68%
GOOG190920C011525002019-09-04 1:50PM EDT1,152.5037.1080.2088.800.00-11596.41%
GOOG190920C011550002019-09-20 10:26AM EDT1,155.0084.0078.4086.50+11.94+16.57%29298.45%
GOOG190920C011575002019-08-26 3:30PM EDT1,157.5033.2075.9084.000.00-7796.07%
GOOG190920C011600002019-09-19 2:36PM EDT1,160.0077.0074.0080.000.00-115589.50%
GOOG190920C011625002019-08-29 2:57PM EDT1,162.5044.8870.9079.000.00-3791.31%
GOOG190920C011650002019-09-20 9:42AM EDT1,165.0078.0068.4076.50+3.65+4.91%117188.90%
GOOG190920C011675002019-09-10 9:57AM EDT1,167.5039.9066.0074.000.00-25186.93%
GOOG190920C011700002019-09-20 9:31AM EDT1,170.0067.1063.5071.50-2.05-2.96%161,05284.50%
GOOG190920C011725002019-09-20 10:07AM EDT1,172.5066.4460.9069.00+10.84+19.50%102781.67%
GOOG190920C011750002019-09-20 10:17AM EDT1,175.0062.1058.6063.10-2.16-3.36%325463.94%
GOOG190920C011775002019-09-11 9:49AM EDT1,177.5041.6556.0064.100.00-121977.56%
GOOG190920C011800002019-09-20 9:47AM EDT1,180.0060.2253.4062.00+4.52+8.11%1336876.23%
GOOG190920C011825002019-09-16 9:39AM EDT1,182.5054.8050.2058.800.00-23068.29%
GOOG190920C011850002019-09-20 10:39AM EDT1,185.0051.7048.4052.90-3.50-6.34%26153.08%
GOOG190920C011875002019-09-11 2:18PM EDT1,187.5036.0845.1051.800.00-28554.19%
GOOG190920C011900002019-09-20 9:35AM EDT1,190.0048.8343.6050.50-1.17-2.34%424661.38%
GOOG190920C011925002019-09-09 2:32PM EDT1,192.5020.0040.9048.800.00-22161.08%
GOOG190920C011950002019-09-20 9:35AM EDT1,195.0040.9038.5043.20+6.84+20.08%514064.16%
GOOG190920C011975002019-09-20 10:36AM EDT1,197.5039.8536.7042.10+8.26+26.15%15352.83%
GOOG190920C012000002019-09-20 11:13AM EDT1,200.0038.6034.9037.90+2.70+7.52%2386356.90%
GOOG190920C012025002019-09-18 3:08PM EDT1,202.5023.6031.0036.700.00-13961.66%
GOOG190920C012050002019-09-19 2:53PM EDT1,205.0034.4028.5033.000.00-610052.04%
GOOG190920C012075002019-09-20 10:48AM EDT1,207.5027.9026.1030.70-3.25-10.43%116550.37%
GOOG190920C012100002019-09-20 10:39AM EDT1,210.0025.0024.0028.20-4.00-13.79%418847.50%
GOOG190920C012125002019-09-20 9:32AM EDT1,212.5026.4421.1026.90+0.35+1.34%75250.70%
GOOG190920C012150002019-09-20 11:03AM EDT1,215.0020.4019.5024.20-3.32-14.00%610646.59%
GOOG190920C012175002019-09-20 10:32AM EDT1,217.5020.6116.9021.40-4.39-17.56%16641.98%
GOOG190920C012200002019-09-20 11:11AM EDT1,220.0017.8015.6018.30-1.13-5.97%7367635.94%
GOOG190920C012225002019-09-20 9:41AM EDT1,222.5019.4412.3016.90+3.74+23.82%33937.66%
GOOG190920C012250002019-09-20 10:47AM EDT1,225.0011.5010.6013.50-4.50-28.12%716030.25%
GOOG190920C012275002019-09-20 10:39AM EDT1,227.508.368.4011.10-4.24-33.65%27327.14%
GOOG190920C012300002019-09-20 11:13AM EDT1,230.007.807.008.10-1.97-20.16%5240721.33%
GOOG190920C012325002019-09-20 11:01AM EDT1,232.504.404.705.60-4.60-51.11%1514117.33%
GOOG190920C012350002019-09-20 11:02AM EDT1,235.002.953.103.80-2.65-47.32%6938015.48%
GOOG190920C012375002019-09-20 11:14AM EDT1,237.502.001.902.10-3.10-60.78%64716912.97%
GOOG190920C012400002019-09-20 11:15AM EDT1,240.000.980.851.15-2.72-73.51%5731,26012.13%
GOOG190920C012425002019-09-20 11:15AM EDT1,242.500.400.350.50-2.35-85.45%57316011.12%
GOOG190920C012450002019-09-20 11:08AM EDT1,245.000.200.150.25-1.50-88.24%20994811.21%
GOOG190920C012475002019-09-20 11:13AM EDT1,247.500.080.000.20-1.02-92.73%9716312.57%
GOOG190920C012500002019-09-20 11:11AM EDT1,250.000.050.000.10-0.45-90.00%1941,70812.70%
GOOG190920C012525002019-09-20 11:08AM EDT1,252.500.150.000.15-0.25-62.50%4534415.43%
GOOG190920C012550002019-09-20 11:08AM EDT1,255.000.020.000.15-0.23-92.00%5164717.14%
GOOG190920C012575002019-09-20 10:37AM EDT1,257.500.050.000.05-0.10-66.67%1418115.92%
GOOG190920C012600002019-09-20 11:08AM EDT1,260.000.020.050.40-0.07-77.78%92,33524.73%
GOOG190920C012625002019-09-19 10:37AM EDT1,262.500.160.000.150.00-83622.17%
GOOG190920C012650002019-09-19 11:42AM EDT1,265.000.100.000.050.00-4824120.31%
GOOG190920C012675002019-09-20 9:51AM EDT1,267.500.050.000.00-0.09-64.29%32012.50%
GOOG190920C012700002019-09-19 12:27PM EDT1,270.000.050.000.000.00-10716312.50%
GOOG190920C012725002019-09-18 2:05PM EDT1,272.500.050.000.150.00-31728.57%
GOOG190920C012750002019-09-18 2:25PM EDT1,275.000.090.000.150.00-28230.13%
GOOG190920C012775002019-09-17 10:27AM EDT1,277.500.130.000.150.00-4931.64%
GOOG190920C012800002019-09-18 11:46AM EDT1,280.000.100.000.000.00-380212.50%
GOOG190920C012825002019-09-18 9:42AM EDT1,282.500.110.000.000.00-12612.50%
GOOG190920C012850002019-09-20 9:33AM EDT1,285.000.020.000.00-0.03-60.00%16012.50%
GOOG190920C012875002019-09-16 1:32PM EDT1,287.500.100.000.000.00-22012.50%
GOOG190920C012900002019-09-20 11:14AM EDT1,290.000.040.050.05-0.10-71.43%1312833.99%
GOOG190920C012925002019-09-06 9:36AM EDT1,292.500.350.000.150.00-32340.63%
GOOG190920C012950002019-09-12 12:04PM EDT1,295.000.230.000.150.00-13642.09%
GOOG190920C012975002019-09-16 12:12AM EDT1,297.500.33-0.150.00--543.56%
GOOG190920C013000002019-09-20 11:14AM EDT1,300.000.020.000.00-0.03-60.00%2467025.00%
GOOG190920C013025002019-09-16 12:12AM EDT1,302.500.20-0.150.00--646.48%
GOOG190920C013100002019-09-20 11:09AM EDT1,310.000.020.000.00-0.01-33.33%1010025.00%
GOOG190920C013200002019-09-12 3:45PM EDT1,320.000.110.000.000.00-218725.00%
GOOG190920C013300002019-09-09 1:26PM EDT1,330.000.070.000.000.00-339025.00%
GOOG190920C013400002019-09-19 12:05PM EDT1,340.000.040.000.000.00-274825.00%
GOOG190920C013500002019-09-16 3:30PM EDT1,350.000.030.000.000.00-131025.00%
GOOG190920C013600002019-09-12 3:17PM EDT1,360.000.100.000.000.00-6554350.00%
GOOG190920C013700002019-09-04 10:01AM EDT1,370.000.030.000.150.00-94076.37%
GOOG190920C013800002019-09-09 11:48AM EDT1,380.000.020.000.000.00-937350.00%
GOOG190920C013900002019-08-29 12:16PM EDT1,390.000.100.000.150.00-21485.74%
GOOG190920C014000002019-09-18 10:39AM EDT1,400.000.100.000.000.00-724950.00%
GOOG190920C014200002019-08-05 3:07PM EDT1,420.000.200.000.150.00-1099.22%
GOOG190920C014300002019-08-13 1:24PM EDT1,430.000.160.000.550.00-10120.12%
GOOG190920C014400002019-08-21 9:57AM EDT1,440.000.050.000.000.00-16250.00%
GOOG190920C014600002019-06-03 10:31AM EDT1,460.000.430.300.750.00-136146.58%
GOOG190920C014800002019-09-18 10:44AM EDT1,480.000.050.000.000.00-55050.00%
GOOG190920C015000002019-09-04 3:41PM EDT1,500.000.150.000.150.00-3101133.40%
GOOG190920C015200002019-08-09 12:26PM EDT1,520.000.010.000.000.00-2050.00%
GOOG190920C015400002019-07-24 12:09PM EDT1,540.000.100.000.250.00-156157.03%
GOOG190920C015600002019-07-25 12:28PM EDT1,560.000.100.000.300.00-1077168.36%
GOOG190920C015800002019-07-26 9:53AM EDT1,580.000.200.000.150.00-1616164.84%
GOOG190920C016000002019-08-05 3:25PM EDT1,600.000.170.000.150.00-10172.27%
GOOG190920C016200002019-07-26 2:08PM EDT1,620.000.150.000.150.00-2115179.69%
GOOG190920C016400002019-06-07 10:55AM EDT1,640.000.370.050.450.00--1210.74%
GOOG190920C016800002019-08-02 11:21AM EDT1,680.000.150.000.150.00-100201.17%
GOOG190920C017000002019-08-12 1:13PM EDT1,700.000.050.000.000.00-20050.00%
GOOG190920C017600002019-06-17 9:50AM EDT1,760.000.100.000.250.00-547239.06%
GOOG190920C018000002019-09-18 10:42AM EDT1,800.000.050.000.000.00-59350.00%
GOOG190920C018400002019-07-09 10:19AM EDT1,840.000.050.000.300.00-10110269.92%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920P006200002019-09-18 11:52AM EDT620.000.010.000.000.00-5241450.00%
GOOG190920P006400002019-09-20 9:59AM EDT640.000.030.000.00+0.02+200.00%18350.00%
GOOG190920P006600002019-08-28 1:32PM EDT660.000.200.000.150.00-166400.00%
GOOG190920P006800002019-09-09 2:14PM EDT680.000.100.000.150.00-131382.81%
GOOG190920P007000002019-09-17 10:29AM EDT700.000.060.000.000.00-820150.00%
GOOG190920P007200002019-08-28 3:06PM EDT720.000.050.000.150.00-1035347.66%
GOOG190920P007400002019-08-30 10:31AM EDT740.000.030.000.000.00-228150.00%
GOOG190920P007500002019-08-19 12:03AM EDT750.000.10-0.700.00--5409.67%
GOOG190920P007600002019-08-28 3:47PM EDT760.000.050.000.000.00-1051150.00%
GOOG190920P007800002019-08-29 10:07AM EDT780.000.070.000.150.00-271299.22%
GOOG190920P007900002019-09-11 12:13PM EDT790.000.050.000.150.00-523291.41%
GOOG190920P008000002019-09-18 9:30AM EDT800.000.050.000.000.00-3569100.00%
GOOG190920P008200002019-08-27 12:30PM EDT820.000.050.000.000.00-7119100.00%
GOOG190920P008250002019-08-27 2:35PM EDT825.000.050.000.150.00-56265.63%
GOOG190920P008300002019-07-29 10:41AM EDT830.000.140.004.900.00-13402.73%
GOOG190920P008400002019-09-11 12:50PM EDT840.000.070.000.150.00-10296254.30%
GOOG190920P008500002019-09-11 12:50PM EDT850.000.080.000.150.00-1024246.88%
GOOG190920P008600002019-09-16 2:17PM EDT860.000.020.000.000.00-612950.00%
GOOG190920P008650002019-07-26 12:34PM EDT865.000.170.000.200.00-110242.97%
GOOG190920P008700002019-06-26 11:33AM EDT870.004.000.000.300.00--0249.02%
GOOG190920P008750002019-08-30 12:07PM EDT875.000.100.000.150.00-67229.30%
GOOG190920P008800002019-08-15 10:50AM EDT880.000.800.000.700.00-40265.23%
GOOG190920P008850002019-08-30 12:04PM EDT885.000.130.000.150.00-124222.27%
GOOG190920P008900002019-07-26 12:37PM EDT890.000.180.000.200.00-12225.00%
GOOG190920P008950002019-09-05 10:22AM EDT895.000.050.000.150.00-1021215.23%
GOOG190920P009000002019-09-09 12:32PM EDT900.000.050.000.150.00-5384211.72%
GOOG190920P009050002019-06-26 12:01PM EDT905.006.100.000.450.00--0233.20%
GOOG190920P009100002019-08-05 3:02PM EDT910.002.220.000.150.00-100205.08%
GOOG190920P009150002019-09-03 12:40PM EDT915.000.100.000.150.00-3061201.56%
GOOG190920P009200002019-09-06 10:18AM EDT920.000.050.000.150.00-1818198.44%
GOOG190920P009250002019-09-17 2:22PM EDT925.000.050.000.150.00-34194.92%
GOOG190920P009300002019-09-18 11:31AM EDT930.000.050.050.150.00-58196.88%
GOOG190920P009350002019-08-06 2:33PM EDT935.001.440.000.150.00-10188.28%
GOOG190920P009400002019-08-29 9:42AM EDT940.000.100.000.150.00-1181185.16%
GOOG190920P009450002019-08-22 10:33AM EDT945.000.500.000.150.00-122181.64%
GOOG190920P009500002019-08-29 11:46AM EDT950.000.230.000.150.00-531178.13%
GOOG190920P009550002019-08-06 1:23PM EDT955.002.350.005.000.00-10278.86%
GOOG190920P009600002019-09-17 2:22PM EDT960.000.020.000.150.00-31,120171.88%
GOOG190920P009650002019-08-14 11:47AM EDT965.002.700.005.000.00-1670269.39%
GOOG190920P009700002019-09-16 2:49PM EDT970.000.050.000.150.00-95190165.23%
GOOG190920P009750002019-09-05 10:13AM EDT975.000.140.000.150.00-151162.11%
GOOG190920P009800002019-09-13 2:36PM EDT980.000.050.000.150.00-6648158.98%
GOOG190920P009850002019-09-05 10:13AM EDT985.000.250.000.150.00-347155.47%
GOOG190920P009900002019-09-11 2:59PM EDT990.000.050.000.150.00-193152.34%
GOOG190920P009950002019-09-09 11:35AM EDT995.000.150.000.150.00-159149.22%
GOOG190920P010000002019-09-18 9:44AM EDT1,000.000.050.000.000.00-574150.00%
GOOG190920P010050002019-09-16 1:43PM EDT1,005.000.050.000.150.00-1572142.97%
GOOG190920P010100002019-09-10 12:31PM EDT1,010.000.040.000.150.00-285139.84%
GOOG190920P010150002019-08-26 12:27PM EDT1,015.002.090.000.150.00-5140136.72%
GOOG190920P010200002019-09-11 11:34AM EDT1,020.000.070.000.150.00-1116133.59%
GOOG190920P010250002019-09-06 9:30AM EDT1,025.000.150.000.150.00-6132130.47%
GOOG190920P010275002019-09-09 1:19PM EDT1,027.500.10-0.150.00--1138.67%
GOOG190920P010300002019-09-16 3:30PM EDT1,030.000.030.000.150.00-10116127.34%
GOOG190920P010325002019-09-09 11:24AM EDT1,032.500.20-0.150.00--1135.55%
GOOG190920P010350002019-09-13 1:45PM EDT1,035.000.080.000.150.00-1384124.22%
GOOG190920P010375002019-09-09 3:19PM EDT1,037.500.20-0.150.00--1132.23%
GOOG190920P010400002019-09-19 3:28PM EDT1,040.000.050.000.150.00-1145121.09%
GOOG190920P010450002019-09-20 9:34AM EDT1,045.000.080.000.15-0.02-20.00%355117.97%
GOOG190920P010500002019-09-19 10:22AM EDT1,050.000.070.000.150.00-1398115.04%
GOOG190920P010550002019-09-20 9:34AM EDT1,055.000.120.000.15+0.01+9.09%31,554112.11%
GOOG190920P010600002019-09-12 3:51PM EDT1,060.000.060.000.150.00-1226108.98%
GOOG190920P010650002019-09-11 2:38PM EDT1,065.000.200.100.150.00-7495111.91%
GOOG190920P010700002019-09-11 2:19PM EDT1,070.000.100.100.150.00-1639108.79%
GOOG190920P010750002019-09-17 1:32PM EDT1,075.000.080.000.150.00-110999.80%
GOOG190920P010775002019-09-09 3:17PM EDT1,077.500.400.000.150.00-232398.24%
GOOG190920P010800002019-09-19 9:48AM EDT1,080.000.120.000.150.00-123996.88%
GOOG190920P010825002019-09-06 1:52PM EDT1,082.500.500.000.150.00-1195.31%
GOOG190920P010850002019-09-20 11:09AM EDT1,085.000.050.000.150.00-415393.75%
GOOG190920P010875002019-09-09 12:19PM EDT1,087.500.450.050.150.00-1295.12%
GOOG190920P010900002019-09-20 11:09AM EDT1,090.000.100.100.15+0.02+25.00%421196.09%
GOOG190920P010925002019-09-13 1:33PM EDT1,092.500.070.100.150.00-1694.53%
GOOG190920P010950002019-09-16 12:41PM EDT1,095.000.080.100.150.00-111192.97%
GOOG190920P010975002019-09-10 2:37PM EDT1,097.500.650.100.150.00-2491.31%
GOOG190920P011000002019-09-19 2:42PM EDT1,100.000.150.000.150.00-32,49884.77%
GOOG190920P011025002019-09-10 1:29PM EDT1,102.500.600.150.150.00-3590.14%
GOOG190920P011050002019-09-10 2:30PM EDT1,105.000.750.200.150.00-39090.23%
GOOG190920P011100002019-09-17 10:36AM EDT1,110.000.110.000.050.00-233970.31%
GOOG190920P011125002019-09-06 3:52PM EDT1,112.501.000.000.150.00-7577.34%
GOOG190920P011150002019-09-16 11:30AM EDT1,115.000.130.000.150.00-2736875.78%
GOOG190920P011175002019-09-11 10:32AM EDT1,117.500.550.000.000.00-1850.00%
GOOG190920P011200002019-09-17 3:39PM EDT1,120.000.150.000.150.00-245872.85%
GOOG190920P011225002019-09-10 2:47PM EDT1,122.501.400.000.150.00-2371.29%
GOOG190920P011250002019-09-13 3:53PM EDT1,125.000.250.000.150.00-227569.73%
GOOG190920P011275002019-09-11 10:58AM EDT1,127.500.650.000.150.00--868.36%
GOOG190920P011300002019-09-17 12:56PM EDT1,130.000.100.000.050.00-2967559.77%
GOOG190920P011325002019-09-16 11:24AM EDT1,132.500.200.000.150.00-51465.23%
GOOG190920P011350002019-09-17 12:57PM EDT1,135.000.130.000.150.00-439263.87%
GOOG190920P011375002019-09-11 10:53AM EDT1,137.500.900.000.150.00-1462.31%
GOOG190920P011400002019-09-18 3:28PM EDT1,140.000.080.000.150.00-121060.94%
GOOG190920P011425002019-09-11 12:16PM EDT1,142.500.900.000.150.00-41859.38%
GOOG190920P011450002019-09-17 2:52PM EDT1,145.000.250.000.150.00-19957.81%
GOOG190920P011475002019-09-13 10:11AM EDT1,147.500.450.000.150.00-61856.45%
GOOG190920P011500002019-09-19 12:24PM EDT1,150.000.080.000.000.00-532025.00%
GOOG190920P011525002019-09-18 10:21AM EDT1,152.500.210.050.050.00-25350.98%
GOOG190920P011550002019-09-18 9:50AM EDT1,155.000.180.000.150.00-18451.95%
GOOG190920P011575002019-09-18 3:46PM EDT1,157.500.100.050.150.00-27352.15%
GOOG190920P011600002019-09-18 3:28PM EDT1,160.000.100.000.000.00-431125.00%
GOOG190920P011625002019-09-16 2:51PM EDT1,162.500.420.100.150.00-510950.59%
GOOG190920P011650002019-09-19 2:31PM EDT1,165.000.050.000.150.00-119450.20%
GOOG190920P011675002019-09-20 10:27AM EDT1,167.500.070.000.15-0.18-72.00%15748.54%
GOOG190920P011700002019-09-19 10:24AM EDT1,170.000.010.000.15-0.09-90.00%61,27546.97%
GOOG190920P011725002019-09-18 2:48PM EDT1,172.500.450.000.150.00-35045.31%
GOOG190920P011750002019-09-19 12:48PM EDT1,175.000.100.000.150.00-124143.75%
GOOG190920P011775002019-09-18 3:46PM EDT1,177.500.200.000.150.00-44842.09%
GOOG190920P011800002019-09-19 3:55PM EDT1,180.000.050.000.000.00-441112.50%
GOOG190920P011825002019-09-16 2:29PM EDT1,182.500.950.000.150.00-215638.87%
GOOG190920P011850002019-09-20 9:42AM EDT1,185.000.050.000.15-0.06-54.55%149737.21%
GOOG190920P011875002019-09-18 10:30AM EDT1,187.500.650.000.150.00-15335.55%
GOOG190920P011900002019-09-19 1:04PM EDT1,190.000.200.000.050.00-543429.30%
GOOG190920P011925002019-09-19 12:23PM EDT1,192.500.130.000.200.00-329933.74%
GOOG190920P011950002019-09-19 3:14PM EDT1,195.000.050.000.00-0.11-68.75%2222912.50%
GOOG190920P011975002019-09-19 9:55AM EDT1,197.500.150.100.050.00-2723424.81%
GOOG190920P012000002019-09-20 10:58AM EDT1,200.000.050.000.10-0.10-66.67%3286925.64%
GOOG190920P012025002019-09-19 1:45PM EDT1,202.500.200.000.150.00-2319625.54%
GOOG190920P012050002019-09-20 10:27AM EDT1,205.000.080.000.00-0.02-20.00%359112.50%
GOOG190920P012075002019-09-20 9:47AM EDT1,207.500.110.000.20-0.09-45.00%399723.24%
GOOG190920P012100002019-09-20 9:47AM EDT1,210.000.140.000.00-0.03-17.65%871,5676.25%
GOOG190920P012125002019-09-20 10:05AM EDT1,212.500.150.000.00-0.10-40.00%873006.25%
GOOG190920P012150002019-09-20 9:46AM EDT1,215.000.100.000.15-0.20-66.67%26282716.90%
GOOG190920P012175002019-09-20 10:52AM EDT1,217.500.100.000.20-0.27-72.97%1723215.94%
GOOG190920P012200002019-09-20 11:01AM EDT1,220.000.090.050.15-0.31-77.50%341,17913.26%
GOOG190920P012225002019-09-20 10:47AM EDT1,222.500.100.000.30-0.53-84.13%1322313.27%
GOOG190920P012250002019-09-20 10:29AM EDT1,225.000.220.050.35-0.81-78.64%1362711.60%
GOOG190920P012275002019-09-20 10:58AM EDT1,227.500.510.100.35-0.79-60.77%392239.33%
GOOG190920P012300002019-09-20 11:15AM EDT1,230.000.480.300.60-0.82-63.08%1534198.42%
GOOG190920P012325002019-09-20 11:10AM EDT1,232.500.600.651.00-1.44-70.59%1532517.25%
GOOG190920P012350002019-09-20 11:11AM EDT1,235.001.101.501.60-1.59-59.11%1,0686285.41%
GOOG190920P012375002019-09-20 11:11AM EDT1,237.502.002.252.70-1.40-41.18%1983800.00%
GOOG190920P012400002019-09-20 11:14AM EDT1,240.004.003.704.400.00-2048190.00%
GOOG190920P012425002019-09-20 11:10AM EDT1,242.505.205.106.50-1.10-17.46%992620.00%
GOOG190920P012450002019-09-20 9:49AM EDT1,245.007.386.508.90+0.04+0.54%4724450.00%
GOOG190920P012475002019-09-20 9:45AM EDT1,247.506.108.4011.70-4.10-40.20%55250.00%
GOOG190920P012500002019-09-20 11:08AM EDT1,250.0013.5010.1013.80+0.50+3.85%71060.00%
GOOG190920P012525002019-09-16 12:07AM EDT1,252.5021.2013.0017.100.00--20.00%
GOOG190920P012550002019-09-16 1:29PM EDT1,255.0029.0015.1019.800.00-240.00%
GOOG190920P012575002019-09-18 7:39PM EDT1,257.5037.2017.6022.100.00---0.00%
GOOG190920P012600002019-09-20 9:42AM EDT1,260.0017.5820.0024.30-1.62-8.44%851,0930.00%
GOOG190920P012650002019-09-04 10:25AM EDT1,265.0092.0125.0030.900.00-3229.96%
GOOG190920P012700002019-09-18 1:58PM EDT1,270.0048.2030.0035.900.00-2333.69%
GOOG190920P012800002019-09-20 9:30AM EDT1,280.0044.1040.0045.90-6.61-13.03%2240.92%
GOOG190920P012850002019-08-15 11:01AM EDT1,285.00116.7441.0049.900.00-1000.00%
GOOG190920P012900002019-08-26 11:41AM EDT1,290.00129.0348.5056.100.00-1051.07%
GOOG190920P013000002019-09-18 1:58PM EDT1,300.0073.9558.8066.600.00-31064.94%
GOOG190920P013100002019-09-06 12:07PM EDT1,310.00103.3068.4076.600.00-2272.29%
GOOG190920P013175002019-09-18 1:58PM EDT1,317.5087.2075.9084.100.00-4077.69%
GOOG190920P013200002019-08-13 3:31PM EDT1,320.00124.1575.8085.300.00-300.00%
GOOG190920P013400002019-08-13 3:31PM EDT1,340.00143.9696.00105.300.00-300.00%
GOOG190920P013500002019-07-31 1:32PM EDT1,350.00118.39157.40166.900.00--0346.55%
GOOG190920P013600002019-08-30 12:05PM EDT1,360.00175.00118.50127.800.00-140122.78%
GOOG190920P013700002019-09-16 1:29PM EDT1,370.00143.00128.60138.000.00-70132.15%
GOOG190920P013800002019-07-16 10:04AM EDT1,380.00228.90199.50209.700.00-200433.34%
GOOG190920P014200002019-06-07 11:12AM EDT1,420.00164.10284.20293.500.00--0658.34%
GOOG190920P015000002019-07-15 9:32AM EDT1,500.00357.40321.00329.000.00-10557.56%
GOOG190920P016000002019-08-19 12:03AM EDT1,600.00428.90362.30371.700.00---249.27%
GOOG190920P016600002019-06-07 11:12AM EDT1,660.00478.20524.20533.500.00--0885.35%
GOOG190920P017400002019-06-07 11:12AM EDT1,740.00558.20604.50613.000.00--0946.94%