GOOGL - 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
GOOGL200228C009600002020-02-18 9:48AM EST960.00568.42518.70528.100.00--0178.63%
GOOGL200228C010000002020-02-03 12:13AM EST1,000.00459.00479.60489.600.00--0130.66%
GOOGL200228C011500002020-02-19 12:30PM EST1,150.00378.86328.80338.200.00--060.74%
GOOGL200228C012000002020-02-19 12:31PM EST1,200.00330.83278.90288.200.00--055.37%
GOOGL200228C012600002020-02-18 12:12AM EST1,260.00250.03219.30228.600.00--053.47%
GOOGL200228C012900002020-02-18 11:41AM EST1,290.00228.05189.30198.800.00-1073.03%
GOOGL200228C013000002020-02-12 3:55PM EST1,300.00219.50179.30188.900.00-1070.25%
GOOGL200228C013100002020-02-19 12:25PM EST1,310.00217.47169.40178.500.00-5065.83%
GOOGL200228C013200002020-02-10 3:57PM EST1,320.00190.21159.50168.900.00-1064.00%
GOOGL200228C013250002020-02-10 3:57PM EST1,325.00185.18154.70164.000.00-1062.73%
GOOGL200228C013300002020-02-13 10:37AM EST1,330.00183.65149.60159.000.00--061.16%
GOOGL200228C013350002020-02-13 10:37AM EST1,335.00178.69144.60153.900.00--059.30%
GOOGL200228C013400002020-01-27 9:40AM EST1,340.00110.61139.70149.100.00-1058.30%
GOOGL200228C013500002020-02-11 1:54PM EST1,350.00166.77129.80139.300.00-1055.67%
GOOGL200228C013600002020-02-18 12:30PM EST1,360.00157.70119.90129.400.00-10052.73%
GOOGL200228C013750002020-02-18 12:12AM EST1,375.00145.40105.20114.100.00--047.14%
GOOGL200228C013775002020-02-05 11:15AM EST1,377.5069.70102.70111.600.00--046.33%
GOOGL200228C013800002020-02-05 11:15AM EST1,380.0087.47100.80109.800.00-2047.20%
GOOGL200228C013850002020-02-10 1:05PM EST1,385.00116.6095.40104.300.00-4044.38%
GOOGL200228C013875002020-01-31 1:17PM EST1,387.5079.5093.00101.900.00-1043.79%
GOOGL200228C013900002020-02-19 9:54AM EST1,390.00134.6190.3099.300.00-3042.74%
GOOGL200228C013925002020-01-31 3:39PM EST1,392.5057.9088.4097.400.00-1043.26%
GOOGL200228C013950002020-02-03 3:44PM EST1,395.00105.8386.0095.000.00--042.64%
GOOGL200228C014000002020-02-20 1:48PM EST1,400.00111.8981.0090.000.00-3040.95%
GOOGL200228C014025002020-02-06 12:38PM EST1,402.5079.2078.5087.000.00-1039.04%
GOOGL200228C014075002020-02-12 12:18PM EST1,407.50110.8074.0082.700.00-2038.79%
GOOGL200228C014100002020-02-21 3:45PM EST1,410.0075.0071.8080.80-34.10-31.26%1039.11%
GOOGL200228C014125002020-02-21 10:27AM EST1,412.5092.4068.8077.80+27.30+41.94%-037.26%
GOOGL200228C014150002020-02-20 11:17AM EST1,415.00105.5170.0073.600.00-2032.94%
GOOGL200228C014175002020-02-12 10:43AM EST1,417.5081.3664.6073.00-23.43-22.36%1035.89%
GOOGL200228C014200002020-02-21 1:49PM EST1,420.0072.0862.3070.80-18.32-20.27%3035.56%
GOOGL200228C014225002020-02-13 3:03PM EST1,422.5076.6059.8068.00-23.90-23.78%1034.11%
GOOGL200228C014250002020-02-21 2:57PM EST1,425.0065.8157.7066.00-39.19-37.32%1034.11%
GOOGL200228C014275002020-02-14 10:05AM EST1,427.5084.4055.1064.000.00-1034.07%
GOOGL200228C014300002020-02-14 11:57AM EST1,430.0088.7053.0061.800.00-6033.65%
GOOGL200228C014325002020-02-14 3:50PM EST1,432.5087.4251.0059.800.00-1033.54%
GOOGL200228C014350002020-02-21 3:41PM EST1,435.0053.0052.2055.50-26.85-33.63%3029.56%
GOOGL200228C014375002020-02-11 2:19PM EST1,437.5084.5846.6055.000.00-1031.92%
GOOGL200228C014400002020-02-19 2:20PM EST1,440.0091.2944.4051.600.00-7029.51%
GOOGL200228C014425002020-02-21 2:25PM EST1,442.5046.2043.7048.30-34.43-42.70%1027.24%
GOOGL200228C014450002020-02-18 11:43AM EST1,445.0057.4040.4048.90-13.60-19.15%3031.06%
GOOGL200228C014475002020-02-11 10:45AM EST1,447.5085.9539.1044.900.00-3027.78%
GOOGL200228C014500002020-02-21 3:58PM EST1,450.0040.1039.6042.70-21.13-34.51%36027.21%
GOOGL200228C014525002020-02-21 3:55PM EST1,452.5038.9037.6040.30-33.80-46.49%9026.32%
GOOGL200228C014550002020-02-21 3:54PM EST1,455.0038.3035.7038.40-21.20-35.63%35026.12%
GOOGL200228C014575002020-02-21 3:31PM EST1,457.5034.5032.7037.10-25.20-42.21%4026.70%
GOOGL200228C014600002020-02-21 3:52PM EST1,460.0035.6032.1034.70-21.70-37.87%7025.71%
GOOGL200228C014625002020-02-21 3:31PM EST1,462.5030.9028.5033.80-29.70-49.01%5026.70%
GOOGL200228C014650002020-02-21 3:38PM EST1,465.0027.9028.5031.80-24.20-46.45%66026.16%
GOOGL200228C014675002020-02-21 3:55PM EST1,467.5027.4026.8029.30-23.05-45.69%16024.94%
GOOGL200228C014700002020-02-21 3:56PM EST1,470.0026.1025.3027.70-22.50-46.30%125024.84%
GOOGL200228C014725002020-02-21 3:43PM EST1,472.5024.4023.7026.10-18.90-43.65%12024.67%
GOOGL200228C014750002020-02-21 3:53PM EST1,475.0025.2822.2024.90-13.72-35.18%42024.95%
GOOGL200228C014775002020-02-21 3:52PM EST1,477.5023.5020.7022.80-18.50-44.05%33024.05%
GOOGL200228C014800002020-02-21 3:58PM EST1,480.0019.1519.5021.60-19.85-50.90%242024.21%
GOOGL200228C014825002020-02-21 3:59PM EST1,482.5017.8818.0019.20-22.12-55.30%166022.84%
GOOGL200228C014850002020-02-21 3:55PM EST1,485.0017.4016.6017.90-13.50-43.69%53022.75%
GOOGL200228C014875002020-02-21 3:55PM EST1,487.5015.4015.4016.60-19.50-55.87%70022.60%
GOOGL200228C014900002020-02-21 3:59PM EST1,490.0014.0414.1015.00-19.15-57.70%181022.01%
GOOGL200228C014925002020-02-21 3:43PM EST1,492.5013.8013.1014.10-13.00-48.51%23022.22%
GOOGL200228C014950002020-02-21 3:56PM EST1,495.0012.4912.0013.00-18.21-59.32%293022.11%
GOOGL200228C014975002020-02-21 3:55PM EST1,497.5011.5011.0012.00-16.95-59.58%273022.06%
GOOGL200228C015000002020-02-21 3:59PM EST1,500.009.9010.0011.50-14.20-58.92%788022.58%
GOOGL200228C015025002020-02-21 3:59PM EST1,502.509.159.0011.00-15.85-63.40%52023.06%
GOOGL200228C015050002020-02-21 3:59PM EST1,505.008.188.109.50-14.47-63.89%234022.15%
GOOGL200228C015075002020-02-21 2:57PM EST1,507.509.807.308.60-10.70-52.20%51021.96%
GOOGL200228C015100002020-02-21 3:59PM EST1,510.006.976.707.60-13.23-65.50%350021.54%
GOOGL200228C015125002020-02-21 3:51PM EST1,512.507.036.106.80-11.44-61.94%38021.33%
GOOGL200228C015150002020-02-21 3:57PM EST1,515.005.635.406.40-11.67-67.46%230021.64%
GOOGL200228C015175002020-02-21 3:57PM EST1,517.504.904.905.60-11.20-69.57%53021.27%
GOOGL200228C015200002020-02-21 3:57PM EST1,520.004.604.405.30-10.20-68.92%1,144021.65%
GOOGL200228C015225002020-02-21 3:52PM EST1,522.504.803.704.70-8.90-64.96%39021.45%
GOOGL200228C015250002020-02-21 3:58PM EST1,525.003.603.504.30-8.00-68.97%184021.55%
GOOGL200228C015275002020-02-21 3:55PM EST1,527.503.273.103.80-7.93-70.80%23021.38%
GOOGL200228C015300002020-02-21 3:58PM EST1,530.002.902.753.20-7.30-71.57%1,545020.92%
GOOGL200228C015325002020-02-21 2:53PM EST1,532.503.402.602.95-6.10-64.21%26021.11%
GOOGL200228C015350002020-02-21 3:59PM EST1,535.002.252.202.75-6.25-73.53%135021.37%
GOOGL200228C015375002020-02-21 3:46PM EST1,537.502.301.902.50-4.60-66.67%35021.47%
GOOGL200228C015400002020-02-21 3:59PM EST1,540.001.921.652.15-5.38-73.70%849021.24%
GOOGL200228C015425002020-02-21 3:59PM EST1,542.501.651.501.95-3.95-70.54%26021.34%
GOOGL200228C015450002020-02-21 3:59PM EST1,545.001.451.351.80-3.75-72.12%98021.55%
GOOGL200228C015475002020-02-21 3:53PM EST1,547.501.551.151.55-3.50-69.31%21021.39%
GOOGL200228C015500002020-02-21 3:58PM EST1,550.001.101.151.35-2.90-72.50%918021.30%
GOOGL200228C015550002020-02-21 3:56PM EST1,555.001.000.801.15-2.70-72.97%40021.72%
GOOGL200228C015600002020-02-21 3:41PM EST1,560.000.900.501.25-2.15-70.49%56023.28%
GOOGL200228C015650002020-02-21 1:24PM EST1,565.001.050.451.50-1.33-55.88%21025.42%
GOOGL200228C015700002020-02-21 3:51PM EST1,570.000.700.252.25-1.18-62.77%48029.19%
GOOGL200228C015750002020-02-21 2:16PM EST1,575.000.600.102.80-1.03-63.19%11032.11%
GOOGL200228C015800002020-02-21 3:16PM EST1,580.000.200.151.80-1.16-85.29%140030.04%
GOOGL200228C015850002020-02-21 3:47PM EST1,585.000.300.050.50-0.65-68.42%4024.48%
GOOGL200228C015900002020-02-21 3:16PM EST1,590.000.050.052.55-1.00-95.24%26035.00%
GOOGL200228C015950002020-02-21 12:12PM EST1,595.000.400.001.00-0.52-56.52%18029.75%
GOOGL200228C016000002020-02-21 3:59PM EST1,600.000.190.150.20-0.26-57.78%264023.98%
GOOGL200228C016050002020-02-21 1:55PM EST1,605.000.400.001.30-0.20-33.33%21033.41%
GOOGL200228C016100002020-02-20 2:44PM EST1,610.000.680.000.550.00-7029.66%
GOOGL200228C016150002020-02-20 3:56PM EST1,615.000.500.000.600.00-1031.03%
GOOGL200228C016200002020-02-20 3:55PM EST1,620.000.420.001.050.00-4035.13%
GOOGL200228C016300002020-02-19 3:54PM EST1,630.000.600.001.300.00-1038.57%
GOOGL200228C016400002020-02-20 3:52PM EST1,640.000.260.000.550.00-2035.18%
GOOGL200228C016500002020-02-21 2:11PM EST1,650.000.200.000.50-0.10-33.33%11036.45%
GOOGL200228C016600002020-02-21 2:12PM EST1,660.000.250.000.85-0.50-66.67%1041.43%
GOOGL200228C016700002020-02-19 3:47PM EST1,670.000.500.050.700.00-1041.96%
GOOGL200228C016750002020-02-18 12:12AM EST1,675.000.300.002.350.00--052.95%
GOOGL200228C016800002020-02-18 2:49PM EST1,680.000.300.001.750.00-1050.99%
GOOGL200228C016900002020-02-21 1:56PM EST1,690.000.600.001.00+0.48+400.00%2048.07%
GOOGL200228C016950002020-02-18 12:12AM EST1,695.000.200.002.300.00--050.10%
GOOGL200228C017000002020-02-21 9:33AM EST1,700.000.060.000.00-0.14-70.00%2025.00%
GOOGL200228C017100002020-02-20 11:36AM EST1,710.000.250.000.250.00-8042.63%
GOOGL200228C017200002020-02-18 2:01PM EST1,720.000.250.001.400.00-8050.59%
GOOGL200228C017300002020-02-18 1:58PM EST1,730.000.030.002.300.00-22056.36%
GOOGL200228C017400002020-02-18 1:13PM EST1,740.000.250.002.300.00-9058.11%
GOOGL200228C017450002020-02-19 3:01PM EST1,745.000.45-2.300.00--066.41%
GOOGL200228C017500002020-02-18 2:00PM EST1,750.000.010.002.300.00-4059.83%
GOOGL200228C017600002020-02-18 1:59PM EST1,760.000.100.000.500.00-2050.07%
GOOGL200228C017700002020-02-13 1:12PM EST1,770.000.250.002.250.00-6063.01%
GOOGL200228C017800002020-02-18 12:12AM EST1,780.000.44-0.550.00--058.40%
GOOGL200228C017900002020-02-03 3:15PM EST1,790.001.310.002.250.00-1066.33%
GOOGL200228C018000002020-02-19 11:28AM EST1,800.000.200.002.250.00-1067.97%
GOOGL200228C018100002020-02-10 1:12PM EST1,810.000.150.001.100.00-1062.94%
GOOGL200228C018300002020-01-22 7:10PM EST1,830.000.450.001.100.00--065.92%
GOOGL200228C018700002020-02-03 3:55PM EST1,870.000.850.001.000.00--070.85%
GOOGL200228C019000002020-02-12 10:15AM EST1,900.000.200.000.950.00-1074.56%
GOOGL200228C019400002020-02-18 12:12AM EST1,940.000.26-0.800.00--085.35%
GOOGL200228C019600002020-02-12 12:38PM EST1,960.000.260.000.000.00-3050.00%
GOOGL200228C019800002020-02-03 3:56PM EST1,980.000.450.003.200.00--0100.02%
GOOGL200228C020000002020-02-13 2:01PM EST2,000.000.100.000.000.00-22050.00%
GOOGL200228C020200002020-02-04 2:20PM EST2,020.000.100.000.000.00--050.00%
GOOGL200228C020400002020-02-10 10:11AM EST2,040.000.500.000.000.00-3050.00%
GOOGL200228C020600002020-02-07 10:08AM EST2,060.000.050.000.000.00-10050.00%
GOOGL200228C020800002020-02-07 10:09AM EST2,080.000.050.000.000.00-10050.00%
GOOGL200228C021000002020-02-18 11:37AM EST2,100.000.030.000.000.00-3050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL200228P009600002020-02-04 11:18AM EST960.000.010.002.200.00--0141.99%
GOOGL200228P010000002020-02-21 1:56PM EST1,000.000.310.002.20-0.18-36.73%10130.05%
GOOGL200228P010500002020-02-10 12:00AM EST1,050.000.150.000.000.00-1050.00%
GOOGL200228P010600002020-02-03 3:10PM EST1,060.000.650.002.200.00--0112.89%
GOOGL200228P011200002020-02-21 3:40PM EST1,120.000.050.000.10-0.65-92.86%21068.16%
GOOGL200228P011500002020-01-28 10:08AM EST1,150.001.250.000.750.00-1076.56%
GOOGL200228P011900002020-02-10 12:00AM EST1,190.002.900.001.900.00--076.39%
GOOGL200228P012000002020-02-21 2:27PM EST1,200.000.600.000.40+0.55+1,100.00%1060.40%
GOOGL200228P012100002020-01-30 11:09PM EST1,210.003.400.001.950.00--071.63%
GOOGL200228P012200002020-01-24 12:18PM EST1,220.001.950.001.950.00--069.14%
GOOGL200228P012300002020-01-13 1:59PM EST1,230.003.200.000.700.00--157.76%
GOOGL200228P012400002020-02-04 2:32PM EST1,240.001.000.000.000.00-10025.00%
GOOGL200228P012500002020-02-18 3:55PM EST1,250.000.200.000.600.00-1052.34%
GOOGL200228P012600002020-01-27 12:17PM EST1,260.005.520.002.600.00--062.06%
GOOGL200228P012700002020-02-21 10:25AM EST1,270.000.200.002.00-0.37-64.91%1057.00%
GOOGL200228P012800002020-02-21 3:58PM EST1,280.000.450.252.05+0.35+350.00%44055.81%
GOOGL200228P012900002020-01-31 2:34PM EST1,290.009.700.002.050.00-3052.30%
GOOGL200228P013000002020-02-21 3:41PM EST1,300.000.600.151.10+0.27+81.82%27050.44%
GOOGL200228P013050002020-02-05 9:44AM EST1,305.002.310.051.250.00-1050.31%
GOOGL200228P013100002020-02-21 2:56PM EST1,310.000.700.601.10+0.19+37.25%2047.96%
GOOGL200228P013150002020-02-04 3:09PM EST1,315.002.500.101.350.00-3048.46%
GOOGL200228P013200002020-02-19 9:41AM EST1,320.000.560.001.450.00-1047.82%
GOOGL200228P013250002020-02-21 12:41PM EST1,325.000.500.251.50-2.85-85.07%1046.83%
GOOGL200228P013300002020-02-21 3:12PM EST1,330.001.090.301.55+0.84+336.00%14045.83%
GOOGL200228P013350002020-02-21 2:26PM EST1,335.001.100.151.55+0.33+42.86%9044.54%
GOOGL200228P013400002020-02-21 3:12PM EST1,340.001.180.001.50+0.46+63.89%6042.97%
GOOGL200228P013450002020-02-21 2:58PM EST1,345.000.300.351.55-0.27-47.37%2041.96%
GOOGL200228P013500002020-02-21 3:58PM EST1,350.001.170.801.55+0.37+46.25%41040.66%
GOOGL200228P013550002020-02-20 3:50PM EST1,355.000.450.701.800.00-2040.58%
GOOGL200228P013600002020-02-21 3:03PM EST1,360.001.400.552.05+0.67+91.78%4040.36%
GOOGL200228P013650002020-02-21 12:57PM EST1,365.000.850.601.75+0.25+41.67%3037.70%
GOOGL200228P013700002020-02-20 2:35PM EST1,370.001.250.652.80+0.65+108.33%33040.45%
GOOGL200228P013750002020-02-21 2:28PM EST1,375.001.650.052.80+0.98+146.27%15039.03%
GOOGL200228P013775002020-02-21 2:16PM EST1,377.501.900.053.90+0.63+49.61%2041.72%
GOOGL200228P013800002020-02-21 3:39PM EST1,380.001.750.904.00+0.51+41.13%29041.25%
GOOGL200228P013825002020-02-21 2:16PM EST1,382.501.900.052.95+1.20+171.43%2037.36%
GOOGL200228P013850002020-02-21 10:00AM EST1,385.001.241.001.80+0.54+77.14%11032.58%
GOOGL200228P013875002020-02-10 1:48PM EST1,387.502.220.051.900.00-2032.29%
GOOGL200228P013900002020-02-21 2:51PM EST1,390.002.101.051.90+1.35+180.00%13031.62%
GOOGL200228P013925002020-02-18 3:22PM EST1,392.500.650.052.000.00-1031.30%
GOOGL200228P013950002020-02-21 2:53PM EST1,395.001.970.452.10+0.92+87.62%4030.97%
GOOGL200228P013975002020-02-19 10:37AM EST1,397.500.720.402.200.00-5030.62%
GOOGL200228P014000002020-02-21 3:57PM EST1,400.002.291.402.20+1.29+129.00%107029.91%
GOOGL200228P014025002020-02-20 12:30PM EST1,402.501.301.002.400.00-2029.86%
GOOGL200228P014050002020-02-21 1:56PM EST1,405.003.001.652.50+1.77+143.90%5029.45%
GOOGL200228P014075002020-02-21 3:40PM EST1,407.502.831.252.65+2.14+310.14%13029.17%
GOOGL200228P014100002020-02-21 3:54PM EST1,410.002.401.902.75+1.75+269.23%122028.72%
GOOGL200228P014125002020-02-21 2:56PM EST1,412.502.852.102.90-1.05-26.92%4028.39%
GOOGL200228P014150002020-02-21 3:53PM EST1,415.002.622.253.20+1.92+274.29%134028.43%
GOOGL200228P014175002020-02-21 3:58PM EST1,417.503.102.453.30+2.32+297.44%19027.92%
GOOGL200228P014200002020-02-21 3:59PM EST1,420.003.402.653.50+2.50+277.78%75027.63%
GOOGL200228P014225002020-02-21 1:54PM EST1,422.504.302.853.70+2.85+196.55%1027.31%
GOOGL200228P014250002020-02-21 3:53PM EST1,425.003.343.003.90+2.26+209.26%20026.97%
GOOGL200228P014275002020-02-21 3:58PM EST1,427.504.203.304.20+3.10+281.82%145026.80%
GOOGL200228P014300002020-02-21 3:57PM EST1,430.004.303.604.50+3.45+405.88%59026.60%
GOOGL200228P014325002020-02-21 3:54PM EST1,432.504.203.804.70+2.80+200.00%43026.16%
GOOGL200228P014350002020-02-21 3:55PM EST1,435.004.804.105.10+3.01+168.16%40026.07%
GOOGL200228P014375002020-02-21 3:54PM EST1,437.504.804.505.40+3.34+228.77%27025.75%
GOOGL200228P014400002020-02-21 3:55PM EST1,440.005.505.005.80+4.00+266.67%80025.57%
GOOGL200228P014425002020-02-21 3:58PM EST1,442.506.205.408.40+4.10+195.24%31028.95%
GOOGL200228P014450002020-02-21 3:55PM EST1,445.006.305.706.70+4.20+200.00%29025.25%
GOOGL200228P014475002020-02-21 3:55PM EST1,447.506.646.207.00+4.74+249.47%46024.78%
GOOGL200228P014500002020-02-21 3:55PM EST1,450.007.056.707.60+5.20+281.08%449024.74%
GOOGL200228P014525002020-02-21 3:58PM EST1,452.508.007.209.90+6.14+330.11%46027.13%
GOOGL200228P014550002020-02-21 3:41PM EST1,455.008.627.808.50+6.25+263.71%60024.05%
GOOGL200228P014575002020-02-21 3:59PM EST1,457.508.798.409.30+5.64+179.05%67024.14%
GOOGL200228P014600002020-02-21 3:41PM EST1,460.009.949.009.80+7.49+305.71%53023.74%
GOOGL200228P014625002020-02-21 3:52PM EST1,462.509.509.6010.50+6.52+218.79%61023.58%
GOOGL200228P014650002020-02-21 3:57PM EST1,465.0011.7310.4011.40+8.56+270.03%42023.62%
GOOGL200228P014675002020-02-21 3:37PM EST1,467.5013.6011.1012.50+10.09+287.46%27023.86%
GOOGL200228P014700002020-02-21 3:59PM EST1,470.0012.2011.9012.90+8.93+273.09%141023.13%
GOOGL200228P014725002020-02-21 3:59PM EST1,472.5013.1012.7016.30+9.40+254.05%12026.13%
GOOGL200228P014750002020-02-21 3:56PM EST1,475.0014.6013.7014.90+10.60+265.00%136023.04%
GOOGL200228P014775002020-02-21 3:57PM EST1,477.5015.8014.8015.70+11.40+259.09%134022.65%
GOOGL200228P014800002020-02-21 3:58PM EST1,480.0016.7915.8016.90+11.99+249.79%468022.70%
GOOGL200228P014825002020-02-21 3:41PM EST1,482.5018.5016.8018.10+13.28+254.41%68022.68%
GOOGL200228P014850002020-02-21 3:58PM EST1,485.0018.4018.0019.10+12.94+237.00%153022.34%
GOOGL200228P014875002020-02-21 3:41PM EST1,487.5021.2019.2020.50+14.88+235.44%31022.43%
GOOGL200228P014900002020-02-21 3:59PM EST1,490.0021.7820.3021.90+14.90+216.57%285022.46%
GOOGL200228P014925002020-02-21 3:57PM EST1,492.5023.1021.8023.20+13.69+145.48%63022.30%
GOOGL200228P014950002020-02-21 3:59PM EST1,495.0023.9823.0024.80+15.38+178.84%109022.44%
GOOGL200228P014975002020-02-21 3:51PM EST1,497.5024.3024.6026.30+14.50+147.96%55022.39%
GOOGL200228P015000002020-02-21 3:52PM EST1,500.0024.9126.0027.90+15.71+170.76%428022.41%
GOOGL200228P015025002020-02-21 1:51PM EST1,502.5028.2027.6032.00+14.75+109.67%63025.62%
GOOGL200228P015050002020-02-21 3:47PM EST1,505.0029.9229.1031.10+18.32+157.93%174022.24%
GOOGL200228P015075002020-02-21 3:41PM EST1,507.5033.0530.7032.90+18.95+134.40%55022.32%
GOOGL200228P015100002020-02-21 3:41PM EST1,510.0034.0232.5034.70+20.82+157.73%319022.35%
GOOGL200228P015125002020-02-21 2:51PM EST1,512.5037.0034.2036.60+21.80+143.42%40022.46%
GOOGL200228P015150002020-02-21 3:58PM EST1,515.0038.1036.2038.50+22.66+146.76%70022.50%
GOOGL200228P015175002020-02-21 3:54PM EST1,517.5035.1038.2040.50+17.20+96.09%36022.65%
GOOGL200228P015200002020-02-21 3:57PM EST1,520.0042.6039.7043.70+24.80+139.33%51024.64%
GOOGL200228P015225002020-02-21 3:53PM EST1,522.5040.2042.1045.90+19.60+95.15%11025.07%
GOOGL200228P015250002020-02-21 3:07PM EST1,525.0045.9244.3048.10+23.20+102.11%18025.46%
GOOGL200228P015275002020-02-21 2:58PM EST1,527.5046.3246.2050.10+23.12+99.66%8025.48%
GOOGL200228P015300002020-02-21 3:17PM EST1,530.0050.6048.1052.30+23.50+86.72%14025.79%
GOOGL200228P015325002020-02-21 2:58PM EST1,532.5050.5850.4054.70+18.58+58.06%12026.44%
GOOGL200228P015350002020-02-21 2:58PM EST1,535.0052.7252.5056.70+24.92+89.64%11026.33%
GOOGL200228P015400002020-02-21 3:42PM EST1,540.0059.0057.0061.30+28.06+90.69%26027.11%
GOOGL200228P015425002020-02-20 3:05PM EST1,542.5033.2057.1065.900.00-5031.80%
GOOGL200228P015450002020-02-21 10:19AM EST1,545.0047.8059.3068.30+12.70+36.18%6032.43%
GOOGL200228P015500002020-02-21 3:15PM EST1,550.0068.0064.1073.00+30.20+79.89%7033.45%
GOOGL200228P015550002020-02-19 3:54PM EST1,555.0035.7069.0077.700.00--034.41%
GOOGL200228P015600002020-02-13 3:05PM EST1,560.0047.9074.0082.500.00-1035.51%
GOOGL200228P015650002020-02-20 9:32AM EST1,565.0043.0078.5087.000.00-2035.94%
GOOGL200228P015700002020-02-21 2:33PM EST1,570.0088.3783.7092.30+31.22+54.63%1038.01%
GOOGL200228P015750002020-02-18 12:01AM EST1,575.0059.6188.4097.200.00--039.21%
GOOGL200228P015900002020-02-10 12:01AM EST1,590.00138.60102.50111.700.00--042.18%
GOOGL200228P016000002020-02-14 1:54PM EST1,600.0087.21112.20121.700.00-15044.82%
GOOGL200228P016300002020-02-18 12:01AM EST1,630.00111.57141.90151.400.00--051.60%
GOOGL200228P016500002020-02-21 2:50PM EST1,650.00168.40162.00171.40+31.52+23.03%3056.40%
GOOGL200228P017200002020-01-27 12:07AM EST1,720.00250.10232.30241.600.00--072.75%
GOOGL200228P020800002020-02-18 9:35AM EST2,080.00559.40592.30601.600.00-1096.09%
GOOGL200228P021000002020-02-19 5:33PM EST2,100.00577.40612.30621.600.00--098.49%