GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200228C010900002020-01-31 9:48AM EST1,090.00376.95390.50400.500.00-1091.55%
GOOG200228C011000002020-02-20 11:44AM EST1,100.00416.00381.60391.600.00-30106.91%
GOOG200228C011200002020-01-14 3:50PM EST1,120.00314.80393.90403.000.00--1211.12%
GOOG200228C012000002020-02-10 10:50AM EST1,200.00306.70281.00291.00+7.31+2.44%1073.44%
GOOG200228C012200002020-01-09 11:29AM EST1,220.00205.01255.50265.100.00--190.00%
GOOG200228C012300002020-01-27 10:32AM EST1,230.00205.35266.70276.000.00--0124.67%
GOOG200228C012900002020-02-20 3:04PM EST1,290.00227.20191.10201.100.00-1052.32%
GOOG200228C013000002020-02-21 3:05PM EST1,300.00188.00183.00190.10+48.95+35.20%15053.21%
GOOG200228C013100002020-02-07 2:08PM EST1,310.00166.70171.30181.300.00-2069.89%
GOOG200228C013200002020-02-14 1:40PM EST1,320.00195.78160.70170.700.00-4064.90%
GOOG200228C013250002020-02-21 11:50AM EST1,325.00180.00156.30166.30+28.35+18.69%8165.09%
GOOG200228C013300002020-02-20 3:22PM EST1,330.00187.04150.90160.900.00-4062.34%
GOOG200228C013350002020-02-21 1:58PM EST1,335.00154.00146.10156.10+12.72+9.00%1061.33%
GOOG200228C013400002020-02-20 3:56PM EST1,340.00183.00141.10151.100.00-4059.74%
GOOG200228C013500002020-02-21 1:08PM EST1,350.00151.40132.30142.30-21.70-12.54%9059.64%
GOOG200228C013600002020-02-21 1:08PM EST1,360.00140.76121.40131.40-17.87-11.27%1054.10%
GOOG200228C013650002020-02-10 3:23PM EST1,365.00139.65116.40126.400.00-1052.47%
GOOG200228C013700002020-02-20 3:58PM EST1,370.00148.84110.60120.600.00-3048.83%
GOOG200228C013750002020-02-06 11:03AM EST1,375.00127.49106.20116.20+19.79+18.38%2048.72%
GOOG200228C013800002020-02-12 1:33PM EST1,380.00137.20101.10111.100.00-5046.86%
GOOG200228C013825002020-02-19 3:25PM EST1,382.50148.0499.40108.500.00-2045.80%
GOOG200228C013850002020-02-13 1:49PM EST1,385.00138.0097.00105.900.00--044.75%
GOOG200228C013875002020-02-10 1:07PM EST1,387.50112.7094.30103.300.00-2043.70%
GOOG200228C013900002020-02-04 1:35PM EST1,390.0061.8091.90101.000.00-1043.35%
GOOG200228C013925002020-02-05 11:12AM EST1,392.5058.8089.5099.000.00--043.65%
GOOG200228C013950002020-02-04 11:50AM EST1,395.0055.0087.1096.000.00-1041.71%
GOOG200228C013975002020-02-10 12:05AM EST1,397.5070.8084.7093.900.00--041.76%
GOOG200228C014000002020-02-21 12:25PM EST1,400.00103.6985.4089.60-8.31-7.42%13036.80%
GOOG200228C014025002020-02-06 10:13AM EST1,402.5070.9579.9088.900.00--040.08%
GOOG200228C014050002020-02-21 1:49PM EST1,405.0088.0080.3084.80-38.00-30.16%27035.69%
GOOG200228C014075002020-02-04 12:02PM EST1,407.5048.0074.9084.000.00--038.60%
GOOG200228C014100002020-02-14 3:55PM EST1,410.00111.6972.8082.200.00-4039.15%
GOOG200228C014125002020-02-03 9:35AM EST1,412.5079.2570.3079.700.00-1038.28%
GOOG200228C014150002020-02-06 10:22AM EST1,415.00115.1367.7076.900.00-3036.82%
GOOG200228C014175002020-02-14 10:04AM EST1,417.5098.3068.5072.900.00-2032.93%
GOOG200228C014200002020-02-10 10:06AM EST1,420.0080.0066.4070.600.00-1032.50%
GOOG200228C014225002020-02-07 9:59AM EST1,422.5058.3063.6068.400.00-2032.26%
GOOG200228C014250002020-02-20 10:04AM EST1,425.0076.3061.9065.70-25.88-25.33%8031.00%
GOOG200228C014275002020-02-13 1:42PM EST1,427.5092.6158.1063.800.00-1031.29%
GOOG200228C014300002020-02-21 2:59PM EST1,430.0062.5058.0061.30-23.01-26.91%2030.41%
GOOG200228C014325002020-02-13 3:22PM EST1,432.5088.9355.1059.000.00-1029.89%
GOOG200228C014350002020-02-21 2:43PM EST1,435.0054.9552.8056.90-28.10-33.84%6029.70%
GOOG200228C014375002020-02-21 3:57PM EST1,437.5052.0550.2055.70-30.95-37.29%2030.98%
GOOG200228C014400002020-02-21 3:21PM EST1,440.0049.3048.2052.80-44.50-47.44%1029.37%
GOOG200228C014425002020-02-21 3:21PM EST1,442.5047.2046.5050.60-5.40-10.27%6028.90%
GOOG200228C014450002020-02-21 3:42PM EST1,445.0046.6044.4047.60-41.60-47.17%7027.13%
GOOG200228C014475002020-02-21 2:39PM EST1,447.5042.8041.1046.90-37.20-46.50%1028.95%
GOOG200228C014500002020-02-21 3:48PM EST1,450.0043.0040.8043.00-39.14-47.65%13025.81%
GOOG200228C014525002020-02-11 2:28PM EST1,452.5065.3036.4042.100.00-5027.19%
GOOG200228C014550002020-02-21 3:52PM EST1,455.0041.4036.5039.10-32.17-43.73%21025.42%
GOOG200228C014575002020-02-21 3:52PM EST1,457.5039.4034.7037.30-20.60-34.33%4025.37%
GOOG200228C014600002020-02-21 3:56PM EST1,460.0034.3232.9035.20-18.42-34.93%20024.84%
GOOG200228C014625002020-02-21 3:28PM EST1,462.5032.1031.1033.30-29.67-48.03%12024.56%
GOOG200228C014650002020-02-21 3:47PM EST1,465.0029.9029.3032.00-37.13-55.39%11025.02%
GOOG200228C014675002020-02-21 3:56PM EST1,467.5029.4027.5029.80-23.10-44.00%23024.23%
GOOG200228C014700002020-02-21 3:56PM EST1,470.0027.1725.8028.00-36.33-57.21%25023.91%
GOOG200228C014725002020-02-21 3:56PM EST1,472.5026.1023.3026.70-15.90-37.86%3024.18%
GOOG200228C014750002020-02-21 3:54PM EST1,475.0025.4423.1024.80-14.66-36.56%45023.63%
GOOG200228C014775002020-02-21 3:52PM EST1,477.5025.0021.0023.30-13.00-34.21%17023.53%
GOOG200228C014800002020-02-21 3:59PM EST1,480.0020.4019.7021.70-28.90-58.62%113023.24%
GOOG200228C014825002020-02-21 3:59PM EST1,482.5019.1018.2019.90-21.40-52.84%81022.65%
GOOG200228C014850002020-02-21 3:59PM EST1,485.0017.9016.9018.70-19.61-52.28%46022.72%
GOOG200228C014875002020-02-21 3:55PM EST1,487.5017.2615.7017.40-14.94-46.40%65022.61%
GOOG200228C014900002020-02-21 3:59PM EST1,490.0015.2514.4016.00-17.65-53.65%79022.32%
GOOG200228C014925002020-02-21 3:55PM EST1,492.5014.5013.3014.70-18.00-55.38%34022.07%
GOOG200228C014950002020-02-21 3:59PM EST1,495.0012.8512.1013.60-15.75-55.07%78022.01%
GOOG200228C014975002020-02-21 3:26PM EST1,497.5012.6011.4012.50-16.30-56.40%44021.87%
GOOG200228C015000002020-02-21 3:59PM EST1,500.0010.8010.1011.40-15.50-58.94%239021.67%
GOOG200228C015025002020-02-21 3:54PM EST1,502.5011.709.1010.40-11.40-49.35%50021.52%
GOOG200228C015050002020-02-21 3:55PM EST1,505.009.208.609.50-9.80-51.58%151021.42%
GOOG200228C015075002020-02-21 3:40PM EST1,507.508.227.408.60-11.98-59.31%172021.26%
GOOG200228C015100002020-02-21 3:59PM EST1,510.007.207.007.50-13.40-65.05%340020.73%
GOOG200228C015125002020-02-21 3:54PM EST1,512.507.906.107.10-9.17-53.72%70021.12%
GOOG200228C015150002020-02-21 3:58PM EST1,515.006.105.406.40-10.20-62.58%79021.02%
GOOG200228C015175002020-02-21 3:00PM EST1,517.506.805.105.90-9.20-57.50%47021.15%
GOOG200228C015200002020-02-21 3:57PM EST1,520.004.704.505.20-10.60-69.28%475020.89%
GOOG200228C015225002020-02-21 3:55PM EST1,522.504.684.004.70-9.32-66.57%35020.88%
GOOG200228C015250002020-02-21 3:59PM EST1,525.004.003.704.20-7.70-65.81%173020.81%
GOOG200228C015275002020-02-21 3:55PM EST1,527.503.493.203.80-7.91-69.39%68020.85%
GOOG200228C015300002020-02-21 3:59PM EST1,530.003.002.753.40-8.00-72.73%1,233020.82%
GOOG200228C015325002020-02-21 3:40PM EST1,532.502.852.503.00-5.12-64.24%96020.72%
GOOG200228C015350002020-02-21 3:55PM EST1,535.002.432.302.65-6.87-73.87%58020.64%
GOOG200228C015375002020-02-21 3:59PM EST1,537.502.301.952.40-4.71-67.19%20020.74%
GOOG200228C015400002020-02-21 3:56PM EST1,540.002.031.752.20-5.37-72.57%130020.91%
GOOG200228C015425002020-02-21 3:56PM EST1,542.501.851.451.90-4.25-69.67%29020.75%
GOOG200228C015450002020-02-21 3:59PM EST1,545.001.601.251.80-3.40-68.00%165021.11%
GOOG200228C015475002020-02-21 3:55PM EST1,547.501.311.151.65-3.89-74.81%12021.28%
GOOG200228C015500002020-02-21 3:55PM EST1,550.001.301.151.50-3.75-74.26%153021.41%
GOOG200228C015550002020-02-21 3:55PM EST1,555.000.990.851.10-2.41-70.88%49021.11%
GOOG200228C015600002020-02-21 3:51PM EST1,560.000.700.601.50-2.25-76.27%142023.82%
GOOG200228C015650002020-02-21 3:54PM EST1,565.000.650.451.20-1.92-74.71%29023.82%
GOOG200228C015700002020-02-21 2:34PM EST1,570.000.950.301.50-1.10-53.66%17026.17%
GOOG200228C015750002020-02-21 3:54PM EST1,575.000.610.250.90-1.06-63.47%14024.62%
GOOG200228C015800002020-02-21 3:55PM EST1,580.000.410.150.85-0.94-69.63%20025.40%
GOOG200228C015850002020-02-21 3:39PM EST1,585.000.550.101.55-0.60-52.17%11029.79%
GOOG200228C015900002020-02-21 2:15PM EST1,590.000.540.001.05-0.51-48.57%4028.59%
GOOG200228C015950002020-02-21 2:15PM EST1,595.000.350.002.45-0.85-70.83%1035.43%
GOOG200228C016000002020-02-21 3:30PM EST1,600.000.250.000.50-0.35-58.33%17027.00%
GOOG200228C016050002020-02-19 3:58PM EST1,605.000.850.002.400.00--037.59%
GOOG200228C016100002020-02-20 10:36AM EST1,610.000.710.002.350.00-1038.55%
GOOG200228C016150002020-02-18 11:44AM EST1,615.000.650.002.350.00-1039.68%
GOOG200228C016200002020-02-19 2:41PM EST1,620.000.650.002.30+0.16+32.65%3040.61%
GOOG200228C016300002020-02-12 2:28PM EST1,630.000.950.000.400.00-1031.51%
GOOG200228C016350002020-02-19 5:21PM EST1,635.000.60-2.250.00--043.70%
GOOG200228C016400002020-02-20 2:08PM EST1,640.000.450.000.450.00-1033.83%
GOOG200228C016500002020-02-13 12:35PM EST1,650.000.550.001.150.00-4041.28%
GOOG200228C016600002020-02-19 11:36AM EST1,660.000.300.000.750.00-5040.26%
GOOG200228C016700002020-02-20 11:39AM EST1,670.000.400.002.350.00-2051.53%
GOOG200228C016800002020-02-11 10:56AM EST1,680.001.290.001.200.00-1047.33%
GOOG200228C016900002020-02-11 1:47PM EST1,690.000.760.001.750.00-2052.56%
GOOG200228C017000002020-02-19 3:06PM EST1,700.000.250.000.500.00-1044.65%
GOOG200228C017100002020-02-07 2:06PM EST1,710.000.450.002.150.00-1051.89%
GOOG200228C017200002020-02-10 12:33PM EST1,720.000.500.001.650.00-2051.49%
GOOG200228C017300002020-01-22 3:14PM EST1,730.001.250.002.100.00--055.20%
GOOG200228C017400002020-02-10 3:59PM EST1,740.000.500.001.500.00-10054.11%
GOOG200228C017500002020-02-11 10:55AM EST1,750.000.400.002.100.00-1058.64%
GOOG200228C017600002020-02-21 9:39AM EST1,760.000.200.000.70+0.10+100.00%2051.86%
GOOG200228C017700002020-02-03 1:27PM EST1,770.001.200.001.600.00--059.55%
GOOG200228C017800002020-02-21 3:41PM EST1,780.000.050.000.000.00-77025.00%
GOOG200228C018000002020-02-19 1:33PM EST1,800.000.050.002.100.00-3066.92%
GOOG200228C018100002020-02-04 2:23PM EST1,810.000.250.002.100.00--068.53%
GOOG200228C018200002020-02-10 12:05AM EST1,820.000.550.000.350.00--056.06%
GOOG200228C018300002020-02-03 2:50PM EST1,830.000.950.001.600.00--068.97%
GOOG200228C018400002020-02-07 3:32PM EST1,840.000.200.000.700.00-1063.43%
GOOG200228C018600002020-02-03 2:29PM EST1,860.000.450.001.050.00-1069.53%
GOOG200228C018700002020-01-27 12:05AM EST1,870.000.40-1.050.00--077.89%
GOOG200228C018900002020-02-05 1:14PM EST1,890.000.350.001.000.00-1073.34%
GOOG200228C019000002020-02-10 12:05AM EST1,900.000.40-0.050.00--058.98%
GOOG200228C019400002020-02-03 3:20PM EST1,940.000.400.000.100.00-66063.48%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200228P010300002020-02-10 12:06AM EST1,030.000.01-2.200.00--0135.08%
GOOG200228P010900002020-01-10 10:37AM EST1,090.000.610.000.750.00-4491.16%
GOOG200228P011500002020-01-27 2:05PM EST1,150.001.850.001.250.00--082.03%
GOOG200228P011800002020-01-23 3:50PM EST1,180.001.100.001.350.00--075.49%
GOOG200228P011900002020-01-27 10:38AM EST1,190.001.600.002.350.00-1079.22%
GOOG200228P012000002020-02-19 3:02PM EST1,200.000.350.002.400.00-10076.90%
GOOG200228P012100002020-01-31 3:42PM EST1,210.000.500.002.400.00-2074.32%
GOOG200228P012200002020-02-21 11:14AM EST1,220.000.370.002.45-1.83-83.18%1071.99%
GOOG200228P012300002020-02-06 9:53AM EST1,230.000.500.002.450.00-1069.43%
GOOG200228P012400002020-01-27 9:59AM EST1,240.004.400.001.750.00--063.43%
GOOG200228P012500002020-02-12 9:52AM EST1,250.000.400.001.950.00-2062.01%
GOOG200228P012600002020-02-04 12:27PM EST1,260.001.200.101.000.00-1054.69%
GOOG200228P012700002020-02-10 10:00AM EST1,270.000.850.000.950.00-40051.32%
GOOG200228P012800002020-02-19 1:09PM EST1,280.000.040.051.000.00-40054.88%
GOOG200228P012900002020-02-18 9:30AM EST1,290.000.720.101.050.00-1052.86%
GOOG200228P013000002020-02-20 1:07PM EST1,300.000.350.001.150.00-5051.17%
GOOG200228P013050002020-02-03 12:18PM EST1,305.006.000.251.300.00-20051.01%
GOOG200228P013100002020-02-21 3:53PM EST1,310.000.550.051.05-0.35-38.89%2047.94%
GOOG200228P013150002020-02-21 1:52PM EST1,315.000.950.051.30+0.50+111.11%11048.49%
GOOG200228P013200002020-02-05 1:51PM EST1,320.002.900.001.450.00-1048.18%
GOOG200228P013250002020-02-14 10:06AM EST1,325.000.600.101.450.00-1046.90%
GOOG200228P013300002020-02-14 10:06AM EST1,330.000.650.101.350.00-9045.02%
GOOG200228P013350002020-02-19 11:39AM EST1,335.000.300.151.450.00-1044.35%
GOOG200228P013400002020-02-21 2:27PM EST1,340.001.130.251.50-1.01-47.20%13043.35%
GOOG200228P013450002020-02-21 2:57PM EST1,345.000.800.551.30-0.17-17.53%3040.93%
GOOG200228P013500002020-02-21 3:48PM EST1,350.000.850.551.05+0.28+49.12%12038.14%
GOOG200228P013550002020-02-13 9:42AM EST1,355.001.400.451.900.00-2041.43%
GOOG200228P013600002020-02-20 3:51PM EST1,360.001.400.601.75+0.84+150.00%1039.41%
GOOG200228P013650002020-02-19 11:17AM EST1,365.001.200.751.700.00-2037.86%
GOOG200228P013700002020-02-21 2:21PM EST1,370.001.600.801.60+1.30+433.33%18036.08%
GOOG200228P013725002020-02-20 2:32PM EST1,372.500.310.801.750.00-10036.10%
GOOG200228P013750002020-02-21 3:02PM EST1,375.001.600.701.75+1.35+540.00%3035.44%
GOOG200228P013775002020-02-06 9:56AM EST1,377.501.540.652.600.00-1038.05%
GOOG200228P013800002020-02-21 3:34PM EST1,380.001.581.103.90+0.77+95.06%40041.42%
GOOG200228P013825002020-02-10 3:48PM EST1,382.501.700.801.950.00-1034.25%
GOOG200228P013850002020-02-21 3:25PM EST1,385.001.751.202.10-0.35-16.67%2034.15%
GOOG200228P013875002020-02-10 3:48PM EST1,387.501.900.951.750.00-1032.11%
GOOG200228P013900002020-02-21 3:32PM EST1,390.001.951.351.90+1.75+875.00%45032.03%
GOOG200228P013925002020-02-10 12:50PM EST1,392.502.551.351.900.00-32031.35%
GOOG200228P013950002020-02-21 1:41PM EST1,395.001.601.452.00+0.50+45.45%2031.03%
GOOG200228P013975002020-02-21 1:51PM EST1,397.502.051.452.00+0.65+46.43%3030.35%
GOOG200228P014000002020-02-21 3:44PM EST1,400.002.151.602.10+1.35+168.75%50030.01%
GOOG200228P014025002020-02-21 1:54PM EST1,402.502.251.552.25+1.14+102.70%4029.81%
GOOG200228P014050002020-02-21 3:57PM EST1,405.002.201.752.30+0.85+62.96%13029.26%
GOOG200228P014075002020-02-21 3:46PM EST1,407.502.351.852.45-4.27-64.50%6029.02%
GOOG200228P014100002020-02-21 3:28PM EST1,410.002.801.952.55+1.65+143.48%23028.60%
GOOG200228P014125002020-02-21 2:39PM EST1,412.503.201.852.70+1.21+60.80%3028.30%
GOOG200228P014150002020-02-21 3:57PM EST1,415.002.752.202.85+2.35+587.50%53027.97%
GOOG200228P014175002020-02-21 2:39PM EST1,417.503.552.255.00-17.10-82.81%1032.32%
GOOG200228P014200002020-02-21 3:46PM EST1,420.003.102.503.20+2.77+839.39%40027.37%
GOOG200228P014225002020-02-21 3:18PM EST1,422.503.902.703.40+2.35+151.61%8027.09%
GOOG200228P014250002020-02-21 3:44PM EST1,425.003.752.903.60+2.74+271.29%60026.78%
GOOG200228P014275002020-02-21 1:48PM EST1,427.503.203.103.80+2.10+190.91%13026.44%
GOOG200228P014300002020-02-21 3:56PM EST1,430.003.803.403.80+2.00+111.11%54025.64%
GOOG200228P014325002020-02-21 3:55PM EST1,432.504.203.604.40+2.80+200.00%47026.08%
GOOG200228P014350002020-02-21 3:53PM EST1,435.004.003.904.60+2.81+236.13%38025.64%
GOOG200228P014375002020-02-21 1:56PM EST1,437.505.604.206.90+4.80+600.00%22028.98%
GOOG200228P014400002020-02-21 3:56PM EST1,440.004.954.605.30+2.65+115.22%96025.24%
GOOG200228P014425002020-02-21 2:35PM EST1,442.506.204.908.40+4.68+307.89%27029.56%
GOOG200228P014450002020-02-21 3:29PM EST1,445.006.405.306.00+4.96+344.44%16024.67%
GOOG200228P014475002020-02-21 3:09PM EST1,447.507.295.706.30+5.69+355.63%16024.24%
GOOG200228P014500002020-02-21 3:59PM EST1,450.006.506.106.90+4.15+176.60%436024.26%
GOOG200228P014525002020-02-21 3:33PM EST1,452.508.506.607.20+6.49+322.89%18023.76%
GOOG200228P014550002020-02-21 3:41PM EST1,455.008.557.107.80+5.90+222.64%23023.67%
GOOG200228P014575002020-02-21 3:55PM EST1,457.507.907.808.50+5.70+259.09%24023.67%
GOOG200228P014600002020-02-21 3:54PM EST1,460.007.708.409.30+5.20+208.00%108023.74%
GOOG200228P014625002020-02-21 3:12PM EST1,462.5010.408.9010.20+7.65+278.18%27023.89%
GOOG200228P014650002020-02-21 3:56PM EST1,465.0010.009.6010.60+7.05+238.98%28023.30%
GOOG200228P014675002020-02-21 3:07PM EST1,467.5011.9010.4011.40+6.60+124.53%37023.19%
GOOG200228P014700002020-02-21 3:54PM EST1,470.0010.2011.1012.20+6.73+193.95%239023.03%
GOOG200228P014725002020-02-21 3:46PM EST1,472.5012.8012.0013.30+9.20+255.56%24023.18%
GOOG200228P014750002020-02-21 3:58PM EST1,475.0013.6312.8014.10+9.73+249.49%156022.90%
GOOG200228P014775002020-02-21 3:46PM EST1,477.5014.6013.8015.60+10.60+265.00%47023.42%
GOOG200228P014800002020-02-21 3:58PM EST1,480.0015.5014.8016.60+10.60+216.33%233023.26%
GOOG200228P014825002020-02-21 3:58PM EST1,482.5016.5315.5017.20+11.63+237.35%161022.54%
GOOG200228P014850002020-02-21 3:59PM EST1,485.0017.7817.0019.10+12.78+255.60%104023.35%
GOOG200228P014875002020-02-21 3:56PM EST1,487.5018.9018.2019.50+12.90+215.00%175022.26%
GOOG200228P014900002020-02-21 3:59PM EST1,490.0019.6019.5021.00+13.30+211.11%311022.46%
GOOG200228P014925002020-02-21 3:57PM EST1,492.5021.8020.6022.30+12.90+144.94%209022.34%
GOOG200228P014950002020-02-21 3:22PM EST1,495.0024.0022.0024.40+16.47+218.73%196023.14%
GOOG200228P014975002020-02-21 2:17PM EST1,497.5025.0123.5026.00+17.11+216.58%91023.27%
GOOG200228P015000002020-02-21 3:59PM EST1,500.0025.5024.8027.30+15.70+160.20%587022.96%
GOOG200228P015025002020-02-21 3:47PM EST1,502.5026.5026.3028.20+16.80+173.20%42022.05%
GOOG200228P015050002020-02-21 3:32PM EST1,505.0031.5027.9029.90+20.80+194.39%73022.11%
GOOG200228P015075002020-02-21 3:52PM EST1,507.5027.8029.5031.90+15.90+133.61%34022.50%
GOOG200228P015100002020-02-21 3:52PM EST1,510.0029.3931.0033.20+17.29+142.89%74021.88%
GOOG200228P015125002020-02-21 3:33PM EST1,512.5036.9833.0035.60+23.88+182.29%27022.73%
GOOG200228P015150002020-02-21 3:59PM EST1,515.0035.8034.7037.40+21.67+153.36%52022.68%
GOOG200228P015175002020-02-21 3:59PM EST1,517.5037.7036.5038.80+22.30+144.81%15021.95%
GOOG200228P015200002020-02-21 3:54PM EST1,520.0035.8038.7040.70+17.10+91.44%60021.89%
GOOG200228P015225002020-02-21 3:46PM EST1,522.5040.6040.0043.30+22.50+124.31%12022.93%
GOOG200228P015250002020-02-21 3:53PM EST1,525.0039.6542.1045.60+20.05+102.30%27023.46%
GOOG200228P015275002020-02-21 2:29PM EST1,527.5047.7044.3047.60+25.80+117.81%8023.44%
GOOG200228P015300002020-02-21 3:06PM EST1,530.0047.8046.6049.70+24.30+103.40%20023.54%
GOOG200228P015325002020-02-21 2:06PM EST1,532.5047.1048.5051.90+21.30+82.56%6023.77%
GOOG200228P015350002020-02-20 9:58AM EST1,535.0036.7050.3054.50+4.90+15.41%3024.74%
GOOG200228P015375002020-02-21 11:36AM EST1,537.5037.9053.0056.30+10.00+35.84%5024.12%
GOOG200228P015400002020-02-21 2:25PM EST1,540.0059.3054.4062.00+30.28+104.34%3030.85%
GOOG200228P015425002020-02-20 3:54PM EST1,542.5030.5056.8063.500.00-8029.90%
GOOG200228P015450002020-02-20 3:51PM EST1,545.0035.2058.3066.800.00-10032.13%
GOOG200228P015475002020-02-20 3:51PM EST1,547.5037.2060.6068.900.00-6032.21%
GOOG200228P015500002020-02-20 2:33PM EST1,550.0039.1063.0070.900.00-9032.06%
GOOG200228P015550002020-02-19 3:54PM EST1,555.0033.8065.5075.200.00-6032.19%
GOOG200228P015600002020-02-20 10:12AM EST1,560.0035.3071.8080.900.00-1035.08%
GOOG200228P015650002020-02-19 5:24PM EST1,565.0040.3076.1085.500.00--035.74%
GOOG200228P015700002020-02-11 1:24PM EST1,570.0057.7081.1090.500.00-10037.17%
GOOG200228P016000002020-02-19 12:54PM EST1,600.0070.32110.60120.600.00-1045.66%
GOOG200228P016800002020-02-03 12:28PM EST1,680.00208.60190.10200.100.00--063.95%
GOOG200228P020600002020-02-19 5:24PM EST2,060.00553.00570.40580.40+16.60+3.09%--95.80%