GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190621C005000002019-06-10 10:02AM EDT500.00579.50581.70591.200.00-122215.43%
GOOGL190621C005200002019-06-04 2:06PM EDT520.00536.49561.80571.500.00-532224.02%
GOOGL190621C007000002019-06-14 12:28PM EDT700.00388.94381.80391.30+46.32+13.52%557133.98%
GOOGL190621C007600002019-06-06 3:10PM EDT760.00285.00321.80331.400.00-116113.28%
GOOGL190621C008000002019-06-03 11:50AM EDT800.00243.00281.50291.400.00-3110191.02%
GOOGL190621C008400002019-06-03 9:30AM EDT840.00227.40242.00251.400.00-02587.40%
GOOGL190621C008500002019-06-03 3:16PM EDT850.00186.74232.00241.400.00-11883.84%
GOOGL190621C008700002019-06-04 11:08AM EDT870.00178.05212.00221.500.00-31378.03%
GOOGL190621C008800002019-06-13 2:20PM EDT880.00211.15202.50212.000.00-12983.23%
GOOGL190621C008900002019-06-12 2:22PM EDT890.00188.20192.20202.000.00-141177.25%
GOOGL190621C009000002019-06-14 2:04PM EDT900.00189.00185.80188.50+1.00+0.53%25974.22%
GOOGL190621C009100002019-06-06 3:12PM EDT910.00132.70172.60182.000.00-111872.39%
GOOGL190621C009500002019-06-14 1:59PM EDT950.00139.44135.90138.50-2.56-1.80%27956.23%
GOOGL190621C009550002019-06-10 3:23PM EDT955.00133.00127.40136.900.00-202153.85%
GOOGL190621C009700002019-06-12 11:50AM EDT970.00105.42112.40122.000.00-15174.64%
GOOGL190621C009800002019-06-12 9:48AM EDT980.0098.90102.40112.000.00-35469.71%
GOOGL190621C009900002019-06-13 2:36PM EDT990.00100.1095.9098.800.00-24851.61%
GOOGL190621C009950002019-06-06 9:37AM EDT995.0053.1087.8097.200.00-1462.96%
GOOGL190621C010000002019-06-14 2:10PM EDT1,000.0089.2986.0088.90-3.51-3.78%951147.75%
GOOGL190621C010100002019-06-14 3:20PM EDT1,010.0080.4274.7079.60+27.22+51.17%23946.30%
GOOGL190621C010150002019-06-07 9:35AM EDT1,015.0045.2269.8074.700.00-1344.38%
GOOGL190621C010200002019-06-13 1:38PM EDT1,020.0070.6065.9069.30-2.14-2.94%113940.55%
GOOGL190621C010250002019-06-07 11:24AM EDT1,025.0050.3060.2065.000.00-145440.76%
GOOGL190621C010300002019-06-13 3:27PM EDT1,030.0060.1956.7059.300.00-58235.95%
GOOGL190621C010350002019-06-13 3:50PM EDT1,035.0056.3051.9054.500.00-29734.30%
GOOGL190621C010400002019-06-14 11:14AM EDT1,040.0047.0047.4049.60+6.90+17.21%531432.23%
GOOGL190621C010450002019-06-13 9:44AM EDT1,045.0047.3841.4046.000.00-114233.84%
GOOGL190621C010500002019-06-14 10:52AM EDT1,050.0040.1038.3040.40-2.40-5.65%652929.58%
GOOGL190621C010550002019-06-13 3:38PM EDT1,055.0037.9934.1035.900.00-67028.24%
GOOGL190621C010600002019-06-14 3:59PM EDT1,060.0030.2930.0031.60-3.37-10.01%1118127.15%
GOOGL190621C010650002019-06-14 10:47AM EDT1,065.0025.5525.9027.50-6.31-19.81%811126.20%
GOOGL190621C010700002019-06-14 3:44PM EDT1,070.0025.3122.2023.60-2.49-8.96%24440125.32%
GOOGL190621C010750002019-06-14 2:36PM EDT1,075.0021.2018.7020.00-1.70-7.42%231,38224.62%
GOOGL190621C010800002019-06-14 3:59PM EDT1,080.0016.0015.6016.70-3.10-16.23%11349724.03%
GOOGL190621C010850002019-06-14 3:59PM EDT1,085.0013.1012.8013.70-3.15-19.38%7521423.48%
GOOGL190621C010900002019-06-14 3:59PM EDT1,090.0010.5010.2011.00-4.22-28.67%20056622.93%
GOOGL190621C010950002019-06-14 3:59PM EDT1,095.008.257.908.60-3.85-31.82%6812022.35%
GOOGL190621C011000002019-06-14 3:58PM EDT1,100.006.306.006.70-3.60-36.36%5292,34922.11%
GOOGL190621C011025002019-06-14 3:58PM EDT1,102.505.525.205.90-3.39-38.05%5111122.06%
GOOGL190621C011050002019-06-14 3:53PM EDT1,105.005.104.505.20-2.90-36.25%30527222.06%
GOOGL190621C011075002019-06-14 3:52PM EDT1,107.504.303.804.60-2.30-34.85%3514022.15%
GOOGL190621C011100002019-06-14 3:59PM EDT1,110.003.533.203.90-2.67-43.06%78535721.86%
GOOGL190621C011125002019-06-14 3:53PM EDT1,112.503.102.903.40-2.00-39.22%177921.89%
GOOGL190621C011150002019-06-14 3:59PM EDT1,115.002.602.352.60-2.25-46.39%50320820.94%
GOOGL190621C011175002019-06-14 3:57PM EDT1,117.502.201.952.50-2.40-52.17%296021.79%
GOOGL190621C011200002019-06-14 3:56PM EDT1,120.001.601.602.05-2.30-58.97%12245421.49%
GOOGL190621C011225002019-06-14 10:23AM EDT1,122.502.101.301.90-1.60-43.24%66322.05%
GOOGL190621C011250002019-06-14 3:50PM EDT1,125.001.491.051.65-1.43-48.97%3916122.16%
GOOGL190621C011275002019-06-14 2:37PM EDT1,127.501.500.851.40-1.00-40.00%223222.16%
GOOGL190621C011300002019-06-14 3:56PM EDT1,130.001.100.701.20-1.10-50.00%3931822.23%
GOOGL190621C011325002019-06-14 3:12PM EDT1,132.501.050.551.15-1.29-55.13%78322.92%
GOOGL190621C011350002019-06-14 3:37PM EDT1,135.000.880.500.95-0.79-47.31%6324122.79%
GOOGL190621C011375002019-06-14 3:14PM EDT1,137.500.750.300.90-0.83-52.53%53323.39%
GOOGL190621C011400002019-06-14 3:58PM EDT1,140.000.450.250.65-0.85-65.38%6533522.66%
GOOGL190621C011425002019-06-14 1:38PM EDT1,142.500.400.150.80-0.80-66.67%24724.49%
GOOGL190621C011450002019-06-14 3:37PM EDT1,145.000.600.100.75-0.20-25.00%434724.99%
GOOGL190621C011475002019-06-12 1:44PM EDT1,147.501.050.050.650.00-17225.09%
GOOGL190621C011500002019-06-14 3:59PM EDT1,150.000.450.250.50-0.26-36.62%341,53624.65%
GOOGL190621C011525002019-06-13 11:52AM EDT1,152.501.040.000.650.00-269026.67%
GOOGL190621C011550002019-06-13 3:57PM EDT1,155.000.650.000.650.00-121227.45%
GOOGL190621C011575002019-06-14 11:02AM EDT1,157.500.300.000.55-1.20-80.00%37327.38%
GOOGL190621C011600002019-06-14 3:39PM EDT1,160.000.300.050.40-0.40-57.14%453026.64%
GOOGL190621C011625002019-06-13 9:48AM EDT1,162.500.640.000.650.00-59329.77%
GOOGL190621C011650002019-06-14 9:59AM EDT1,165.000.390.000.30-0.16-29.09%21,12726.83%
GOOGL190621C011675002019-06-13 3:59PM EDT1,167.500.400.000.650.00-23631.29%
GOOGL190621C011700002019-06-14 3:21PM EDT1,170.000.150.000.55-0.25-62.50%142131.10%
GOOGL190621C011725002019-06-07 9:37AM EDT1,172.500.300.000.600.00-11832.32%
GOOGL190621C011750002019-06-14 1:49PM EDT1,175.000.200.000.60-0.15-42.86%940333.06%
GOOGL190621C011775002019-06-05 10:46AM EDT1,177.500.220.000.600.00-212533.79%
GOOGL190621C011800002019-06-14 1:19PM EDT1,180.000.220.100.60-0.03-12.00%258834.52%
GOOGL190621C011825002019-06-04 1:45PM EDT1,182.500.450.000.550.00-12434.74%
GOOGL190621C011850002019-06-14 1:11PM EDT1,185.000.200.050.40-0.01-4.76%2236933.67%
GOOGL190621C011875002019-06-14 1:11PM EDT1,187.500.230.000.55-0.47-67.14%62236.16%
GOOGL190621C011900002019-06-13 3:48PM EDT1,190.000.170.050.150.00-2049830.57%
GOOGL190621C011925002019-06-13 11:00AM EDT1,192.500.250.000.550.00-34237.55%
GOOGL190621C011950002019-06-13 12:49PM EDT1,195.000.200.100.400.00-133336.38%
GOOGL190621C011975002019-06-13 10:53AM EDT1,197.500.250.000.250.00-17134.62%
GOOGL190621C012000002019-06-14 3:08PM EDT1,200.000.110.100.15-0.03-21.43%412,50432.96%
GOOGL190621C012025002019-06-10 3:47PM EDT1,202.500.300.000.500.00-14939.72%
GOOGL190621C012050002019-06-14 10:40AM EDT1,205.000.150.050.50+0.02+15.38%135140.41%
GOOGL190621C012075002019-06-05 9:35AM EDT1,207.500.180.000.500.00-65641.07%
GOOGL190621C012100002019-06-14 3:53PM EDT1,210.000.100.050.45-0.15-60.00%328741.07%
GOOGL190621C012125002019-06-04 11:01AM EDT1,212.500.250.000.450.00-11441.72%
GOOGL190621C012150002019-06-14 9:59AM EDT1,215.000.150.000.45+0.01+7.14%215642.38%
GOOGL190621C012175002019-06-06 10:19AM EDT1,217.500.160.000.450.00-11343.04%
GOOGL190621C012200002019-06-14 1:13PM EDT1,220.000.100.000.10+0.05+100.00%179535.94%
GOOGL190621C012225002019-06-03 12:36PM EDT1,222.500.110.000.450.00-101244.34%
GOOGL190621C012250002019-06-14 10:28AM EDT1,225.000.150.000.150.00-244338.82%
GOOGL190621C012275002019-06-03 1:56PM EDT1,227.500.140.000.450.00-273145.63%
GOOGL190621C012300002019-06-11 10:50AM EDT1,230.000.160.000.400.00-6283445.46%
GOOGL190621C012350002019-06-14 9:45AM EDT1,235.000.080.000.10-0.08-50.00%22,01339.26%
GOOGL190621C012400002019-06-14 9:45AM EDT1,240.000.080.000.15+0.03+60.00%21,38742.24%
GOOGL190621C012500002019-06-14 1:37PM EDT1,250.000.050.000.05-0.06-54.55%121,32039.55%
GOOGL190621C012600002019-06-14 10:30AM EDT1,260.000.050.000.15-0.05-50.00%168046.68%
GOOGL190621C012700002019-06-14 1:38PM EDT1,270.000.050.000.05-0.05-50.00%1135943.56%
GOOGL190621C012800002019-06-14 3:17PM EDT1,280.000.040.000.05-0.07-63.64%256845.51%
GOOGL190621C012900002019-06-13 1:20PM EDT1,290.000.050.000.10-0.05-50.00%130850.78%
GOOGL190621C013000002019-06-14 3:17PM EDT1,300.000.010.000.05-0.02-66.67%41,88549.41%
GOOGL190621C013100002019-06-12 3:08PM EDT1,310.000.050.000.050.00-11,18151.17%
GOOGL190621C013200002019-06-05 12:31PM EDT1,320.000.030.000.050.00-275750.00%
GOOGL190621C013300002019-06-05 9:43AM EDT1,330.000.080.000.100.00-124054.88%
GOOGL190621C013400002019-06-10 11:26AM EDT1,340.000.080.000.050.00-154853.52%
GOOGL190621C013500002019-06-06 2:28PM EDT1,350.000.050.000.100.00-156658.59%
GOOGL190621C013700002019-06-07 10:42AM EDT1,370.000.060.000.350.00-15470.31%
GOOGL190621C013800002019-06-07 10:42AM EDT1,380.000.030.000.050.00-11,43360.16%
GOOGL190621C013900002019-06-12 9:40AM EDT1,390.000.100.000.350.00-215574.17%
GOOGL190621C014000002019-06-13 11:46AM EDT1,400.000.050.000.050.00-186663.28%
GOOGL190621C014100002019-06-13 11:46AM EDT1,410.000.020.000.350.00-112577.93%
GOOGL190621C014200002019-06-05 11:46AM EDT1,420.000.030.000.050.00-261266.80%
GOOGL190621C014300002019-06-05 9:43AM EDT1,430.000.030.000.350.00-113581.64%
GOOGL190621C014400002019-06-03 3:03PM EDT1,440.000.070.000.350.00-17783.40%
GOOGL190621C015200002019-06-12 9:40AM EDT1,520.000.050.000.100.00-212686.72%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190621P004700002019-06-03 11:04AM EDT470.000.050.000.050.00-1378199.22%
GOOGL190621P004800002019-06-10 12:04AM EDT480.000.100.000.200.00-10297217.97%
GOOGL190621P004900002019-06-10 12:04AM EDT490.000.100.000.200.00-3127212.89%
GOOGL190621P005000002019-05-17 3:50PM EDT500.000.170.000.350.00-6217218.75%
GOOGL190621P005200002019-06-10 12:04AM EDT520.000.200.000.200.00-159197.66%
GOOGL190621P005400002019-06-10 12:04AM EDT540.000.550.000.200.00-441188.09%
GOOGL190621P005600002019-06-07 10:55AM EDT560.000.150.000.050.00-187159.38%
GOOGL190621P005800002019-05-20 9:31AM EDT580.000.110.000.050.00-160151.56%
GOOGL190621P006000002019-05-24 11:15AM EDT600.000.050.000.200.00-12160161.33%
GOOGL190621P006200002019-06-07 10:55AM EDT620.000.230.000.200.00-541153.13%
GOOGL190621P006400002019-05-24 11:15AM EDT640.000.050.000.350.00-10151153.13%
GOOGL190621P006600002019-06-04 10:35AM EDT660.000.030.000.100.00-172128.91%
GOOGL190621P006800002019-06-07 10:55AM EDT680.000.050.000.200.00-462129.30%
GOOGL190621P007000002019-06-11 1:04PM EDT700.000.040.000.350.00-10177128.91%
GOOGL190621P007200002019-06-07 10:55AM EDT720.000.060.000.250.00-1150117.19%
GOOGL190621P007400002019-06-13 1:21PM EDT740.000.120.000.350.00-1133113.97%
GOOGL190621P007600002019-06-14 12:11PM EDT760.000.040.000.35-0.06-60.00%1341106.64%
GOOGL190621P007800002019-06-07 10:42AM EDT780.000.150.000.350.00-122999.61%
GOOGL190621P008000002019-06-14 2:22PM EDT800.000.100.000.35+0.05+100.00%251292.68%
GOOGL190621P008100002019-05-20 10:47AM EDT810.000.200.000.350.00-26389.26%
GOOGL190621P008200002019-06-04 9:30AM EDT820.000.470.000.100.00-215475.78%
GOOGL190621P008300002019-06-07 10:50AM EDT830.000.150.000.350.00-19282.52%
GOOGL190621P008350002019-06-03 10:06AM EDT835.000.600.000.350.00-62280.86%
GOOGL190621P008400002019-06-07 2:42PM EDT840.000.250.000.350.00-128979.20%
GOOGL190621P008450002019-06-03 9:51AM EDT845.000.600.000.350.00-101377.54%
GOOGL190621P008500002019-06-14 1:26PM EDT850.000.040.000.35-0.03-42.86%115375.88%
GOOGL190621P008550002019-06-04 2:28PM EDT855.000.410.000.350.00-112274.22%
GOOGL190621P008600002019-06-10 10:15AM EDT860.000.150.000.350.00-594672.61%
GOOGL190621P008650002019-06-05 10:58AM EDT865.000.500.000.350.00-101271.00%
GOOGL190621P008700002019-06-10 10:17AM EDT870.000.180.000.350.00-77669.34%
GOOGL190621P008750002019-06-12 10:53AM EDT875.000.200.000.400.00-45268.85%
GOOGL190621P008800002019-06-10 10:17AM EDT880.000.230.000.400.00-314367.19%
GOOGL190621P008850002019-06-07 10:46AM EDT885.000.350.000.400.00-15165.58%
GOOGL190621P008900002019-06-14 12:10PM EDT890.000.100.000.400.00-115563.97%
GOOGL190621P008950002019-06-07 11:53AM EDT895.000.400.000.400.00-4662.35%
GOOGL190621P009000002019-06-13 10:56AM EDT900.000.100.000.400.00-467260.74%
GOOGL190621P009100002019-06-07 10:14AM EDT910.000.510.000.450.00-1011658.40%
GOOGL190621P009150002019-06-07 2:45PM EDT915.000.450.000.450.00-22156.79%
GOOGL190621P009200002019-06-14 10:05AM EDT920.000.150.000.450.00-29755.18%
GOOGL190621P009250002019-06-12 11:25AM EDT925.000.300.000.450.00-103853.61%
GOOGL190621P009300002019-06-05 11:55AM EDT930.001.730.000.450.00-9624752.00%
GOOGL190621P009350002019-06-12 1:28PM EDT935.000.290.000.450.00-102050.44%
GOOGL190621P009400002019-06-13 10:26AM EDT940.000.230.000.350.00-139351.81%
GOOGL190621P009450002019-06-05 3:03PM EDT945.002.100.000.500.00-203252.83%
GOOGL190621P009500002019-06-14 3:17PM EDT950.000.150.100.15-0.10-40.00%1499143.41%
GOOGL190621P009550002019-06-13 3:51PM EDT955.000.200.000.500.00-23249.41%
GOOGL190621P009600002019-06-13 11:44AM EDT960.000.250.000.500.00-250347.68%
GOOGL190621P009650002019-06-12 10:12AM EDT965.000.600.000.550.00-26446.66%
GOOGL190621P009700002019-06-13 12:49PM EDT970.000.230.000.550.00-231144.92%
GOOGL190621P009750002019-06-14 10:14AM EDT975.000.300.000.550.00-310843.19%
GOOGL190621P009800002019-06-14 1:58PM EDT980.000.190.000.60-0.08-29.63%238542.07%
GOOGL190621P009850002019-06-14 3:14PM EDT985.000.200.000.60-0.46-69.70%156640.31%
GOOGL190621P009900002019-06-14 2:33PM EDT990.000.230.000.30-0.97-80.83%235734.52%
GOOGL190621P009950002019-06-14 11:48AM EDT995.000.360.000.55-0.20-35.71%411936.26%
GOOGL190621P010000002019-06-14 3:59PM EDT1,000.000.350.200.70-0.19-35.19%532,39036.01%
GOOGL190621P010100002019-06-14 3:34PM EDT1,010.000.480.200.85-0.24-33.33%2158333.64%
GOOGL190621P010150002019-06-14 2:46PM EDT1,015.000.540.300.80-0.28-34.15%1757631.41%
GOOGL190621P010200002019-06-14 2:35PM EDT1,020.000.600.401.05-0.41-40.59%1591031.26%
GOOGL190621P010250002019-06-14 3:37PM EDT1,025.000.700.551.00-0.47-40.17%1929429.03%
GOOGL190621P010300002019-06-14 3:54PM EDT1,030.000.950.751.15-0.45-32.14%18779827.95%
GOOGL190621P010350002019-06-14 3:25PM EDT1,035.001.101.001.35-0.65-37.14%1519926.98%
GOOGL190621P010400002019-06-14 3:58PM EDT1,040.001.701.301.70-0.40-19.05%6843626.47%
GOOGL190621P010450002019-06-14 3:53PM EDT1,045.001.811.652.10-0.59-24.58%4130025.82%
GOOGL190621P010500002019-06-14 3:59PM EDT1,050.002.452.152.55-0.55-18.33%911,03525.04%
GOOGL190621P010550002019-06-14 3:41PM EDT1,055.002.482.803.30-1.19-32.43%2115324.81%
GOOGL190621P010600002019-06-14 3:46PM EDT1,060.003.103.604.00-1.75-36.08%5566924.02%
GOOGL190621P010650002019-06-14 3:41PM EDT1,065.004.004.805.00-1.45-26.61%6017723.56%
GOOGL190621P010700002019-06-14 3:59PM EDT1,070.006.105.706.20-0.39-6.01%39388923.08%
GOOGL190621P010750002019-06-14 3:49PM EDT1,075.007.207.107.70-0.87-10.78%891,41522.71%
GOOGL190621P010800002019-06-14 3:59PM EDT1,080.009.208.809.50-0.52-5.35%5581822.38%
GOOGL190621P010850002019-06-14 3:59PM EDT1,085.0011.4511.2011.60-1.00-8.03%11218922.04%
GOOGL190621P010900002019-06-14 3:59PM EDT1,090.0013.9013.1014.00+0.30+2.21%7940621.67%
GOOGL190621P010950002019-06-14 1:33PM EDT1,095.0015.9015.7016.80-1.45-8.36%1517921.42%
GOOGL190621P011000002019-06-14 3:38PM EDT1,100.0017.0118.8020.00-2.44-12.54%731,74321.32%
GOOGL190621P011025002019-06-14 10:38AM EDT1,102.5023.2020.4021.80+2.35+11.27%12121.44%
GOOGL190621P011050002019-06-14 10:44AM EDT1,105.0025.0022.1023.50+1.20+5.04%2210221.20%
GOOGL190621P011075002019-06-14 9:56AM EDT1,107.5027.5023.9025.50+5.40+24.43%11821.48%
GOOGL190621P011100002019-06-14 3:33PM EDT1,110.0024.3025.8027.40+2.20+9.95%860121.38%
GOOGL190621P011125002019-06-14 12:57PM EDT1,112.5027.7027.7029.50-48.10-63.46%22021.64%
GOOGL190621P011150002019-06-14 10:53AM EDT1,115.0030.8728.8033.20+1.16+3.90%119325.89%
GOOGL190621P011175002019-06-04 2:55PM EDT1,117.5066.0730.9035.400.00-5326.40%
GOOGL190621P011200002019-06-14 3:49PM EDT1,120.0032.7033.9036.00-0.53-1.59%239722.30%
GOOGL190621P011225002019-06-14 9:34AM EDT1,122.5034.1036.1038.30+1.10+3.33%11022.73%
GOOGL190621P011250002019-06-14 12:57PM EDT1,125.0038.1038.2040.60+2.81+7.96%217623.08%
GOOGL190621P011300002019-06-14 1:49PM EDT1,130.0043.3242.1046.90+3.65+9.20%334629.46%
GOOGL190621P011325002019-06-11 10:11AM EDT1,132.5037.6044.5049.200.00-13029.92%
GOOGL190621P011350002019-06-14 3:50PM EDT1,135.0047.1847.6050.10+1.78+3.92%3015625.01%
GOOGL190621P011400002019-06-14 3:50PM EDT1,140.0052.1152.2055.00+6.11+13.28%631026.38%
GOOGL190621P011425002019-06-04 1:43PM EDT1,142.5089.0654.1059.000.00-12633.41%
GOOGL190621P011450002019-06-13 2:42PM EDT1,145.0056.4654.0063.200.00-326439.91%
GOOGL190621P011475002019-06-10 11:14AM EDT1,147.5055.1056.5065.900.00-14141.59%
GOOGL190621P011500002019-06-14 1:55PM EDT1,150.0061.5362.2064.70+0.21+0.34%171,01428.25%
GOOGL190621P011550002019-06-14 11:11AM EDT1,155.0068.9263.9073.10+4.56+7.09%256243.85%
GOOGL190621P011575002019-06-04 10:21AM EDT1,157.50115.9766.4075.400.00-12044.24%
GOOGL190621P011600002019-06-14 11:06AM EDT1,160.0073.6572.1074.70+5.42+7.94%1712931.57%
GOOGL190621P011625002019-06-06 9:59AM EDT1,162.50126.5071.5080.600.00-13046.94%
GOOGL190621P011650002019-06-07 12:54PM EDT1,165.0095.2573.9083.000.00-46147.62%
GOOGL190621P011700002019-06-13 2:51PM EDT1,170.0080.1178.5087.900.00-512249.27%
GOOGL190621P011750002019-06-14 12:56PM EDT1,175.0087.6384.0093.20-48.35-35.56%16052.26%
GOOGL190621P011800002019-06-07 10:06AM EDT1,180.00122.3989.4098.100.00-28153.86%
GOOGL190621P011825002019-06-06 3:44PM EDT1,182.50134.5991.50100.700.00-165155.18%
GOOGL190621P011850002019-06-12 3:13PM EDT1,185.00103.7094.00103.200.00-20017556.13%
GOOGL190621P011900002019-06-12 3:13PM EDT1,190.00107.9098.50108.000.00-1015657.29%
GOOGL190621P011950002019-06-14 10:39AM EDT1,195.00110.25106.70110.10+3.35+3.13%12045.36%
GOOGL190621P011975002019-06-12 2:30PM EDT1,197.50119.92106.40116.000.00-75061.94%
GOOGL190621P012000002019-06-13 3:55PM EDT1,200.00109.84112.20114.700.00-5016643.98%
GOOGL190621P012050002019-06-13 3:56PM EDT1,205.00114.93113.70123.500.00-9764.72%
GOOGL190621P012100002019-06-07 9:30AM EDT1,210.00153.20118.50128.200.00-1265.39%
GOOGL190621P012150002019-06-14 9:57AM EDT1,215.00131.00127.20129.70+4.87+3.86%62948.36%
GOOGL190621P012175002019-06-13 3:35PM EDT1,217.50128.65126.30135.800.00-87068.46%
GOOGL190621P012200002019-06-14 12:34PM EDT1,220.00132.25128.50138.30+1.75+1.34%26969.34%
GOOGL190621P012225002019-06-06 3:38PM EDT1,222.50173.46131.30140.800.00-94070.23%
GOOGL190621P012250002019-06-13 3:53PM EDT1,225.00135.73133.50143.300.00-101471.10%
GOOGL190621P012300002019-06-13 3:52PM EDT1,230.00141.29138.50148.200.00-161572.42%
GOOGL190621P012350002019-06-13 3:52PM EDT1,235.00146.28143.80153.300.00-8574.55%
GOOGL190621P012400002019-06-12 3:35PM EDT1,240.00161.04148.50158.200.00-5575.83%
GOOGL190621P012500002019-06-13 3:50PM EDT1,250.00161.57158.50168.300.00-212379.61%
GOOGL190621P012600002019-06-13 3:57PM EDT1,260.00170.50171.70175.100.00-336064.50%
GOOGL190621P012700002019-06-13 3:26PM EDT1,270.00182.13178.50188.200.00-7685.69%
GOOGL190621P012800002019-06-14 12:35PM EDT1,280.00192.25188.70198.50+1.75+0.92%28390.25%
GOOGL190621P012900002019-06-07 10:54AM EDT1,290.00161.96189.80198.300.00-800.00%
GOOGL190621P013000002019-06-13 3:29PM EDT1,300.00211.33209.00218.500.00-181796.50%
GOOGL190621P013100002019-06-13 3:29PM EDT1,310.00221.36219.00228.500.00-18051.37%
GOOGL190621P013200002019-06-13 3:57PM EDT1,320.00230.50229.00238.500.00-454253.32%
GOOGL190621P013300002019-06-13 3:49PM EDT1,330.00241.68239.20248.500.00-30061.43%
GOOGL190621P013400002019-06-13 3:02PM EDT1,340.00251.00252.20254.700.00-103080.98%
GOOGL190621P013500002019-06-07 3:54PM EDT1,350.00281.33259.00268.500.00-30058.79%
GOOGL190621P013600002019-06-13 3:53PM EDT1,360.00270.81269.00278.500.00-242060.55%
GOOGL190621P013700002019-06-13 3:22PM EDT1,370.00282.01279.00288.500.00-47062.31%
GOOGL190621P013800002019-06-14 3:57PM EDT1,380.00293.44292.10294.80+1.46+0.50%154091.60%
GOOGL190621P013900002019-06-14 3:57PM EDT1,390.00303.48298.50308.20-38.28-11.20%150120.81%
GOOGL190621P014000002019-06-14 2:32PM EDT1,400.00310.68312.00314.80-0.26-0.08%24096.14%
GOOGL190621P014100002019-06-14 2:32PM EDT1,410.00320.71319.00328.50-0.26-0.08%2069.34%
GOOGL190621P014200002019-06-07 10:54AM EDT1,420.00254.90319.60328.300.00-200.00%
GOOGL190621P014400002019-06-07 11:09AM EDT1,440.00173.34339.60348.300.00-100.00%
GOOGL190621P014600002019-06-07 10:54AM EDT1,460.00219.10359.60368.300.00-400.00%
GOOGL190621P014800002019-06-07 11:09AM EDT1,480.00285.95379.60388.300.00-100.00%
GOOGL190621P015000002019-06-07 11:09AM EDT1,500.00238.55399.60408.300.00-200.00%
GOOGL190621P015200002019-06-07 11:09AM EDT1,520.00320.50419.50428.200.00-100.00%
GOOGL190621P015400002019-06-10 12:04AM EDT1,540.00281.60439.50448.200.00-000.00%
GOOGL190621P015600002019-06-10 12:04AM EDT1,560.00362.70459.50468.200.00-000.00%
GOOGL190621P015800002019-06-10 12:04AM EDT1,580.00501.80479.50488.200.00-000.00%
GOOGL190621P016000002019-06-10 12:04AM EDT1,600.00337.30499.50508.100.00-000.00%
GOOGL190621P016200002019-06-10 12:04AM EDT1,620.00351.11519.50528.100.00-000.00%
GOOGL190621P016400002019-06-10 12:04AM EDT1,640.00373.25539.50548.100.00-000.00%
GOOGL190621P016600002019-06-10 12:04AM EDT1,660.00562.13559.50568.100.00-400.00%
GOOGL190621P016800002019-06-10 12:04AM EDT1,680.00581.13579.50588.200.00-400.00%
GOOGL190621P017000002019-06-10 12:04AM EDT1,700.00602.17599.50608.200.00-800.00%
GOOGL190621P017200002019-06-10 12:04AM EDT1,720.00521.90619.50628.200.00-000.00%
GOOGL190621P017400002019-06-10 12:04AM EDT1,740.00535.30639.50648.200.00-000.00%
GOOGL190621P017600002019-06-10 12:04AM EDT1,760.00678.34659.50668.200.00-100.00%
GOOGL190621P017800002019-06-10 12:04AM EDT1,780.00682.96679.50688.200.00-200.00%
GOOGL190621P018000002019-06-10 12:04AM EDT1,800.00703.00699.50708.100.00-200.00%
GOOGL190621P018600002019-06-10 12:04AM EDT1,860.00781.80763.00764.900.00-000.00%