GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG200403C006400002020-03-20 5:50PM EDT640.00486.50465.50475.500.00-33251.29%
GOOG200403C006700002020-03-20 5:50PM EDT670.00457.00435.50445.500.00-11233.23%
GOOG200403C007100002020-03-20 5:50PM EDT710.00439.50395.50405.500.00--2210.24%
GOOG200403C007500002020-03-20 5:50PM EDT750.00366.60355.50365.500.00--1188.34%
GOOG200403C007900002020-03-03 10:59PM EDT790.00315.90315.50325.500.00--2167.38%
GOOG200403C008000002020-03-24 3:58PM EDT800.00333.37305.50315.500.00-11162.27%
GOOG200403C008300002020-03-27 4:24AM EDT830.00297.85277.50286.50+297.85---115.14%
GOOG200403C008500002020-03-20 5:50PM EDT850.00232.80256.00266.000.00--186.72%
GOOG200403C008600002020-03-25 3:55PM EDT860.00254.50246.60254.000.00---122.23%
GOOG200403C008800002020-03-20 5:50PM EDT880.00215.80226.50236.500.00--187.87%
GOOG200403C008900002020-03-20 5:50PM EDT890.00204.10217.00227.000.00--191.04%
GOOG200403C009000002020-03-25 1:54PM EDT900.00244.45207.00217.000.00-2287.13%
GOOG200403C009100002020-03-24 6:31PM EDT910.00169.50197.50207.500.00-2088.28%
GOOG200403C009400002020-03-27 3:41PM EDT940.00170.75169.00179.00-36.25-17.51%52686.54%
GOOG200403C009500002020-03-20 5:50PM EDT950.00185.20159.50166.900.00--177.26%
GOOG200403C009600002020-03-26 11:44AM EDT960.00182.81160.60170.200.00---120.33%
GOOG200403C009800002020-03-20 5:50PM EDT980.00125.40132.50142.500.00--183.97%
GOOG200403C009900002020-03-20 5:50PM EDT990.00118.70123.50133.000.00--781.64%
GOOG200403C010000002020-03-27 1:25PM EDT1,000.00120.14114.50123.80-28.12-18.97%23879.49%
GOOG200403C010100002020-03-23 3:24PM EDT1,010.0062.10106.50116.500.00-641081.16%
GOOG200403C010200002020-03-27 1:46PM EDT1,020.00112.6599.90108.10+49.65+78.81%10182.23%
GOOG200403C010300002020-03-27 9:46AM EDT1,030.00100.2290.50100.00-5.09-4.83%11079.51%
GOOG200403C010400002020-03-27 1:15PM EDT1,040.0093.0082.8091.00-14.30-13.33%101177.35%
GOOG200403C010500002020-03-27 3:35PM EDT1,050.00102.0076.1084.10+9.00+9.68%61178.08%
GOOG200403C010600002020-03-27 1:23PM EDT1,060.0076.5868.4075.60+4.58+6.36%31575.42%
GOOG200403C010700002020-03-27 3:54PM EDT1,070.0065.2562.1070.20-27.25-29.46%122576.68%
GOOG200403C010750002020-03-27 1:23PM EDT1,075.0066.0058.7067.100.00-1076.40%
GOOG200403C010800002020-03-27 2:14PM EDT1,080.0067.5854.3062.60-15.42-18.58%34173.73%
GOOG200403C010850002020-03-25 2:45PM EDT1,085.0072.0051.1059.800.00-5873.63%
GOOG200403C010900002020-03-27 2:11PM EDT1,090.0059.9348.7056.50-16.07-21.14%11173.63%
GOOG200403C010950002020-03-25 3:23PM EDT1,095.0058.0045.1053.400.00-30072.56%
GOOG200403C011000002020-03-27 3:56PM EDT1,100.0045.0042.1047.70-23.55-34.35%1974869.56%
GOOG200403C011050002020-03-27 3:56PM EDT1,105.0042.4040.0048.70-25.40-37.46%211573.14%
GOOG200403C011100002020-03-27 3:59PM EDT1,110.0042.0039.1044.50-16.00-27.59%2731973.00%
GOOG200403C011150002020-03-27 3:56PM EDT1,115.0038.0037.2042.50-14.00-26.92%385773.74%
GOOG200403C011200002020-03-27 3:57PM EDT1,120.0036.3033.5039.20-23.70-39.50%364171.59%
GOOG200403C011250002020-03-27 3:43PM EDT1,125.0037.8030.5036.10-11.20-22.86%204670.05%
GOOG200403C011300002020-03-27 3:54PM EDT1,130.0029.6027.1032.70-23.40-44.15%442067.70%
GOOG200403C011350002020-03-27 3:56PM EDT1,135.0030.0026.0031.80-16.75-35.83%31669.45%
GOOG200403C011400002020-03-27 3:05PM EDT1,140.0033.0024.0029.30-24.00-42.11%102968.79%
GOOG200403C011450002020-03-27 3:20PM EDT1,145.0025.0022.0027.70-16.50-39.76%292368.77%
GOOG200403C011500002020-03-27 3:58PM EDT1,150.0022.3821.1024.00-17.76-44.25%715667.65%
GOOG200403C011550002020-03-27 3:47PM EDT1,155.0021.0018.0022.90-23.50-52.81%1392266.68%
GOOG200403C011600002020-03-27 2:26PM EDT1,160.0023.8218.1021.90-17.99-43.03%332568.73%
GOOG200403C011650002020-03-27 3:57PM EDT1,165.0015.5014.6019.20-14.70-48.68%22265.39%
GOOG200403C011700002020-03-27 3:57PM EDT1,170.0013.8013.9018.40-16.05-53.77%1352866.55%
GOOG200403C011750002020-03-27 3:44PM EDT1,175.0013.5012.0016.70-7.55-35.87%272665.37%
GOOG200403C011775002020-03-27 3:18PM EDT1,177.5013.9011.6016.00-12.10-46.54%4065.45%
GOOG200403C011800002020-03-27 3:52PM EDT1,180.0011.9010.5015.00-21.08-63.92%552764.37%
GOOG200403C011850002020-03-27 3:59PM EDT1,185.0011.909.5014.50-13.47-53.09%131565.09%
GOOG200403C011875002020-03-27 5:09AM EDT1,187.5013.708.8013.80+13.70---64.63%
GOOG200403C011900002020-03-27 3:27PM EDT1,190.0020.009.0013.000.00-3311465.08%
GOOG200403C011925002020-03-27 12:49PM EDT1,192.5011.227.5012.50-5.98-34.77%1363.79%
GOOG200403C011950002020-03-27 3:44PM EDT1,195.0012.897.0012.00-14.17-52.37%131763.65%
GOOG200403C011975002020-03-27 12:46PM EDT1,197.5010.026.5011.40-6.78-40.36%1363.33%
GOOG200403C012000002020-03-27 3:59PM EDT1,200.008.307.508.90-14.70-63.91%19222462.41%
GOOG200403C012025002020-03-27 3:56PM EDT1,202.508.405.8010.50-7.90-48.47%7563.33%
GOOG200403C012050002020-03-27 12:18PM EDT1,205.0013.595.409.80-0.41-2.93%4262.85%
GOOG200403C012075002020-03-27 2:45PM EDT1,207.5010.005.109.40-4.18-29.48%31162.88%
GOOG200403C012100002020-03-27 3:58PM EDT1,210.006.804.708.80-9.05-57.10%5212862.41%
GOOG200403C012125002020-03-26 11:51AM EDT1,212.509.604.408.40-5.10-34.69%1462.34%
GOOG200403C012150002020-03-27 3:20PM EDT1,215.0010.424.506.80-4.53-30.30%82260.94%
GOOG200403C012200002020-03-27 3:33PM EDT1,220.005.103.507.00-8.40-62.22%208261.50%
GOOG200403C012225002020-03-20 5:50PM EDT1,222.505.503.106.600.00-2361.03%
GOOG200403C012250002020-03-27 5:24AM EDT1,225.0010.903.206.10+10.90---61.22%
GOOG200403C012275002020-03-27 3:37PM EDT1,227.507.002.805.90-3.00-30.00%2561.00%
GOOG200403C012300002020-03-27 3:34PM EDT1,230.003.902.555.30-10.10-72.14%142360.22%
GOOG200403C012350002020-03-25 3:46PM EDT1,235.006.542.254.70-0.26-3.82%2560.07%
GOOG200403C012375002020-03-24 12:01PM EDT1,237.505.002.054.10-1.30-20.63%2259.12%
GOOG200403C012400002020-03-27 3:47PM EDT1,240.004.002.404.20-6.70-62.62%262660.97%
GOOG200403C012425002020-03-27 2:06PM EDT1,242.503.901.704.20-5.20-57.14%131560.17%
GOOG200403C012450002020-03-24 11:48AM EDT1,245.006.401.604.000.00-2360.25%
GOOG200403C012500002020-03-27 3:47PM EDT1,250.002.501.552.40-6.30-71.59%878157.31%
GOOG200403C012600002020-03-27 3:01PM EDT1,260.001.800.902.75-5.20-74.29%214359.35%
GOOG200403C012700002020-03-27 3:46PM EDT1,270.001.501.202.10-4.00-72.73%453061.06%
GOOG200403C012800002020-03-27 3:34PM EDT1,280.001.400.501.65-2.05-59.42%272659.12%
GOOG200403C012900002020-03-26 12:01PM EDT1,290.000.950.151.30-2.55-72.86%61857.93%
GOOG200403C013000002020-03-27 3:36PM EDT1,300.000.810.651.10-1.69-67.60%6513562.22%
GOOG200403C013100002020-03-27 3:24PM EDT1,310.001.000.000.90-0.50-33.33%72058.64%
GOOG200403C013200002020-03-27 3:36PM EDT1,320.000.500.000.80-0.85-62.96%1111659.96%
GOOG200403C013300002020-03-27 1:38PM EDT1,330.000.420.050.70-0.88-67.69%111861.67%
GOOG200403C013350002020-03-09 6:13PM EDT1,335.001.200.150.650.00--263.33%
GOOG200403C013375002020-03-26 3:49PM EDT1,337.500.600.000.650.00-2262.16%
GOOG200403C013400002020-03-27 3:48PM EDT1,340.000.250.000.65-0.35-58.33%1962.70%
GOOG200403C013425002020-03-13 3:49PM EDT1,342.503.000.000.600.00--1662.65%
GOOG200403C013450002020-03-13 3:49PM EDT1,345.003.960.000.650.00-1663.77%
GOOG200403C013475002020-03-18 9:56AM EDT1,347.502.100.000.600.00-1263.67%
GOOG200403C013500002020-03-26 1:52PM EDT1,350.000.680.000.800.00-42866.60%
GOOG200403C013550002020-03-26 12:24PM EDT1,355.000.200.000.550.00-1464.55%
GOOG200403C013575002020-03-16 9:47AM EDT1,357.503.800.000.550.00-101165.09%
GOOG200403C013600002020-03-20 1:08PM EDT1,360.000.550.000.550.00-51365.63%
GOOG200403C013650002020-03-05 4:16PM EDT1,365.0015.000.000.550.00--366.65%
GOOG200403C013675002020-03-04 1:39PM EDT1,367.5024.600.000.600.00-6667.87%
GOOG200403C013700002020-03-10 3:04PM EDT1,370.001.020.100.500.00-11768.36%
GOOG200403C013725002020-03-04 11:54AM EDT1,372.5041.000.000.500.00---67.38%
GOOG200403C013750002020-03-19 3:13PM EDT1,375.000.500.000.500.00-2467.92%
GOOG200403C013800002020-03-27 12:36PM EDT1,380.000.250.000.35-2.25-90.00%31966.16%
GOOG200403C013875002020-03-02 1:12AM EDT1,387.5044.500.100.450.00--271.19%
GOOG200403C013900002020-03-26 3:24PM EDT1,390.000.200.100.450.00-52971.68%
GOOG200403C013975002020-03-16 12:01AM EDT1,397.501.500.000.450.00-1371.48%
GOOG200403C014000002020-03-27 12:36PM EDT1,400.000.200.000.40+0.05+33.33%32271.05%
GOOG200403C014050002020-03-02 1:12AM EDT1,405.003.600.100.450.00--374.66%
GOOG200403C014075002020-03-16 12:01AM EDT1,407.502.000.000.450.00--173.44%
GOOG200403C014100002020-03-04 1:56PM EDT1,410.0026.000.000.450.00-2673.93%
GOOG200403C014150002020-03-09 9:31AM EDT1,415.006.000.100.450.00--176.61%
GOOG200403C014200002020-03-23 3:26PM EDT1,420.000.050.000.450.00-21575.83%
GOOG200403C014300002020-03-12 11:50AM EDT1,430.000.730.000.450.00-101477.73%
GOOG200403C014400002020-03-20 11:43AM EDT1,440.000.500.000.450.00-32479.59%
GOOG200403C014500002020-03-09 10:09AM EDT1,450.001.000.000.450.00-1981.45%
GOOG200403C014600002020-03-27 1:38PM EDT1,460.000.170.000.45-1.33-88.67%11183.30%
GOOG200403C014700002020-03-23 2:38PM EDT1,470.000.250.000.450.00-11385.06%
GOOG200403C014800002020-03-25 12:05PM EDT1,480.000.150.000.450.00-12186.91%
GOOG200403C014850002020-02-28 10:30AM EDT1,485.006.160.000.350.00-1185.45%
GOOG200403C014900002020-03-27 1:51PM EDT1,490.000.150.000.25-0.05-25.00%1883.40%
GOOG200403C014950002020-03-05 1:43PM EDT1,495.004.400.050.350.00-42888.48%
GOOG200403C015000002020-03-25 9:42AM EDT1,500.001.090.000.150.00-103981.05%
GOOG200403C015025002020-03-17 2:13PM EDT1,502.500.850.000.450.00--190.92%
GOOG200403C015050002020-03-04 4:55PM EDT1,505.002.600.000.450.00--491.31%
GOOG200403C015075002020-03-04 3:32PM EDT1,507.504.000.000.450.00--191.80%
GOOG200403C015100002020-03-25 3:27PM EDT1,510.000.260.000.450.00-1692.19%
GOOG200403C015125002020-03-18 9:35AM EDT1,512.505.000.000.350.00-1090.23%
GOOG200403C015150002020-03-24 11:17AM EDT1,515.000.480.000.350.00-1590.63%
GOOG200403C015175002020-03-25 3:27PM EDT1,517.500.280.000.300.00-1289.65%
GOOG200403C015200002020-03-24 11:16AM EDT1,520.000.510.000.450.00-11693.95%
GOOG200403C015225002020-02-24 12:49PM EDT1,522.5012.200.000.000.00-1050.00%
GOOG200403C015250002020-03-27 4:09AM EDT1,525.0026.811.350.550.00-44112.99%
GOOG200403C015300002020-03-13 2:37PM EDT1,530.000.450.000.450.00-11195.61%
GOOG200403C015350002020-03-09 1:00PM EDT1,535.002.160.000.450.00--596.48%
GOOG200403C015375002020-03-27 4:09AM EDT1,537.502.500.000.550.00-1099.02%
GOOG200403C015400002020-03-24 11:16AM EDT1,540.000.430.000.400.00-12096.09%
GOOG200403C015425002020-02-26 4:13PM EDT1,542.506.300.000.600.00-38100.88%
GOOG200403C015450002020-03-09 1:00PM EDT1,545.000.260.000.450.00-6698.14%
GOOG200403C015500002020-03-11 2:17PM EDT1,550.000.500.000.400.00-52897.85%
GOOG200403C015550002020-03-02 1:12AM EDT1,555.000.950.050.450.00-140100.98%
GOOG200403C015600002020-03-04 2:25PM EDT1,560.000.800.000.450.00-107100.68%
GOOG200403C015650002020-03-02 1:12AM EDT1,565.006.800.000.450.00-160101.56%
GOOG200403C015700002020-02-24 1:46PM EDT1,570.006.800.000.000.00-1050.00%
GOOG200403C015800002020-03-04 2:54PM EDT1,580.000.800.000.400.00-1014102.73%
GOOG200403C015900002020-02-24 11:39AM EDT1,590.004.300.001.450.00-10120.97%
GOOG200403C016000002020-02-25 3:33PM EDT1,600.000.480.000.550.00-10109.57%
GOOG200403C016100002020-03-26 12:28PM EDT1,610.000.280.000.450.00-13108.89%
GOOG200403C016300002020-02-21 2:41PM EDT1,630.005.000.001.750.00-12131.20%
GOOG200403C016400002020-02-28 4:58PM EDT1,640.001.000.000.350.00-14110.74%
GOOG200403C016500002020-03-03 12:52PM EDT1,650.000.400.000.350.00-16112.31%
GOOG200403C016600002020-02-21 1:21PM EDT1,660.002.650.001.700.00-11135.94%
GOOG200403C016800002020-02-20 3:06PM EDT1,680.002.700.001.700.00--2139.36%
GOOG200403C016900002020-03-27 4:09AM EDT1,690.002.350.000.500.00--3122.56%
GOOG200403C017200002020-03-19 12:03PM EDT1,720.000.100.000.100.00-12109.77%
GOOG200403C017400002020-03-02 1:12AM EDT1,740.001.300.000.000.00--050.00%
GOOG200403C018000002020-03-02 1:12AM EDT1,800.000.250.000.100.00--2119.92%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG200403P005700002020-03-20 5:40PM EDT570.001.70-0.450.00--1209.67%
GOOG200403P005800002020-03-20 5:40PM EDT580.001.80-0.450.00--1204.59%
GOOG200403P005900002020-03-20 5:40PM EDT590.001.95-0.450.00--1199.61%
GOOG200403P006000002020-03-25 10:36AM EDT600.000.370.150.450.00-216186.04%
GOOG200403P006100002020-03-23 3:28PM EDT610.000.810.000.450.00-1711175.98%
GOOG200403P006200002020-03-20 5:40PM EDT620.002.700.000.450.00--1171.48%
GOOG200403P006300002020-03-19 1:06PM EDT630.001.000.000.450.00--1167.19%
GOOG200403P006500002020-03-20 5:40PM EDT650.003.600.000.500.00--2160.35%
GOOG200403P006800002020-03-20 5:40PM EDT680.001.500.000.600.00--4150.88%
GOOG200403P007000002020-03-27 9:39AM EDT700.000.300.000.55-2.55-89.47%110141.31%
GOOG200403P007100002020-03-20 5:40PM EDT710.004.700.000.550.00--10137.40%
GOOG200403P007200002020-03-27 9:51AM EDT720.000.350.000.55-3.08-89.80%14133.40%
GOOG200403P007300002020-03-25 11:18AM EDT730.000.650.000.600.00-6248130.86%
GOOG200403P007400002020-03-27 4:44AM EDT740.000.46-0.70-0.25-35.21%--141.02%
GOOG200403P007500002020-03-26 10:43AM EDT750.000.350.000.600.00-6670123.14%
GOOG200403P007600002020-03-23 12:02PM EDT760.000.250.000.650.00-114120.51%
GOOG200403P007700002020-03-27 10:46AM EDT770.000.350.000.70-0.55-61.11%17117.77%
GOOG200403P007800002020-03-27 3:35PM EDT780.000.100.000.70-0.60-85.71%2714114.01%
GOOG200403P007900002020-03-25 2:47PM EDT790.000.750.100.750.00-28112.99%
GOOG200403P008000002020-03-27 3:39PM EDT800.000.100.100.80-0.65-86.67%4737110.06%
GOOG200403P008100002020-03-27 2:40PM EDT810.000.350.050.75-0.65-65.00%133104.74%
GOOG200403P008200002020-03-27 2:41PM EDT820.000.350.051.00-0.25-41.67%317104.69%
GOOG200403P008300002020-03-27 2:39PM EDT830.000.450.200.60-0.50-52.63%21697.46%
GOOG200403P008400002020-03-16 3:57PM EDT840.001.750.251.20+1.20+218.18%15101.76%
GOOG200403P008500002020-03-27 10:49AM EDT850.001.100.401.35+0.30+37.50%351100.71%
GOOG200403P008600002020-03-27 12:17PM EDT860.001.050.551.55-0.26-19.85%31199.61%
GOOG200403P008700002020-03-27 2:42PM EDT870.000.500.701.20-0.95-65.52%22094.24%
GOOG200403P008800002020-03-25 9:43AM EDT880.001.300.901.65-0.80-38.10%9994.82%
GOOG200403P008900002020-03-27 2:44PM EDT890.001.351.152.40+0.50+58.82%42496.29%
GOOG200403P009000002020-03-27 1:50PM EDT900.002.451.452.70+1.40+133.33%5712694.95%
GOOG200403P009100002020-03-27 3:58PM EDT910.002.211.802.80+0.71+47.33%41592.64%
GOOG200403P009200002020-03-27 2:26PM EDT920.002.201.953.30-0.70-24.14%241790.86%
GOOG200403P009300002020-03-27 3:40PM EDT930.002.202.353.80-1.30-37.14%911089.59%
GOOG200403P009400002020-03-27 3:57PM EDT940.003.802.804.20+1.45+61.70%416287.77%
GOOG200403P009500002020-03-27 3:54PM EDT950.004.303.204.90+1.55+56.36%646386.30%
GOOG200403P009600002020-03-27 3:53PM EDT960.005.084.205.40-1.62-24.18%122085.38%
GOOG200403P009700002020-03-27 3:58PM EDT970.006.144.606.80+1.44+30.64%15584.58%
GOOG200403P009800002020-03-27 3:36PM EDT980.004.205.508.00-0.50-10.64%91283.83%
GOOG200403P009900002020-03-27 3:58PM EDT990.007.916.509.00+1.71+27.58%242182.36%
GOOG200403P010000002020-03-27 3:57PM EDT1,000.009.008.7010.40+4.20+87.50%13610582.93%
GOOG200403P010100002020-03-27 3:29PM EDT1,010.0011.509.0012.50+5.50+91.67%516181.05%
GOOG200403P010200002020-03-27 3:44PM EDT1,020.0013.2010.5014.70+3.70+38.95%233180.47%
GOOG200403P010300002020-03-27 3:47PM EDT1,030.0015.0013.6016.50+4.00+36.36%121980.74%
GOOG200403P010400002020-03-27 3:47PM EDT1,040.0013.4715.6018.00+2.47+22.45%285578.74%
GOOG200403P010500002020-03-27 3:57PM EDT1,050.0020.5516.9021.30+10.02+95.16%10848277.46%
GOOG200403P010550002020-03-26 3:52PM EDT1,055.0019.2020.7023.30+6.20+47.69%--80.23%
GOOG200403P010600002020-03-27 3:32PM EDT1,060.0012.7819.5024.50-1.22-8.71%301576.86%
GOOG200403P010650002020-03-26 9:38AM EDT1,065.0018.6016.9022.20-4.40-19.13%--68.55%
GOOG200403P010700002020-03-27 3:50PM EDT1,070.0026.3322.5027.00+8.60+48.51%2621875.35%
GOOG200403P010750002020-03-27 3:57PM EDT1,075.0028.5024.1028.80+7.63+36.56%39975.01%
GOOG200403P010800002020-03-27 3:56PM EDT1,080.0029.8325.7031.50+7.73+34.98%823275.34%
GOOG200403P010850002020-03-27 4:13AM EDT1,085.0018.2522.2026.90-24.75-57.56%3-64.04%
GOOG200403P010900002020-03-27 2:38PM EDT1,090.0019.4029.5034.80-5.50-22.09%2110974.10%
GOOG200403P010950002020-03-27 3:35PM EDT1,095.0023.0031.1036.50+0.50+2.22%5073.03%
GOOG200403P011000002020-03-27 3:59PM EDT1,100.0035.5533.5039.50+15.55+77.75%34624173.67%
GOOG200403P011050002020-03-27 3:58PM EDT1,105.0040.0535.5041.50+11.58+40.67%39372.90%
GOOG200403P011100002020-03-27 3:58PM EDT1,110.0042.3337.8042.00+19.13+82.46%1951070.90%
GOOG200403P011150002020-03-27 3:47PM EDT1,115.0034.7040.0047.70-7.06-16.91%142273.23%
GOOG200403P011200002020-03-27 2:27PM EDT1,120.0046.1041.6050.40+17.84+63.13%122472.23%
GOOG200403P011250002020-03-27 3:48PM EDT1,125.0047.0043.9051.40+18.50+64.91%1062470.16%
GOOG200403P011300002020-03-27 3:52PM EDT1,130.0051.1046.6054.10+21.10+70.33%282269.77%
GOOG200403P011350002020-03-27 3:38PM EDT1,135.0039.1248.9055.60+9.92+33.97%41167.76%
GOOG200403P011400002020-03-27 3:50PM EDT1,140.0055.6351.5058.70+11.33+25.58%361367.27%
GOOG200403P011450002020-03-26 3:20PM EDT1,145.0061.5054.3062.80+16.11+35.49%4567.69%
GOOG200403P011500002020-03-27 3:32PM EDT1,150.0042.8057.1066.50+3.80+9.74%413767.57%
GOOG200403P011550002020-03-27 12:18PM EDT1,155.0063.3061.8067.40-16.80-20.97%--66.42%
GOOG200403P011600002020-03-26 3:56PM EDT1,160.0055.5163.5073.20+12.81+30.00%12966.90%
GOOG200403P011650002020-03-27 1:04PM EDT1,165.0067.8067.0076.00+21.70+47.07%1266.02%
GOOG200403P011700002020-03-26 3:23PM EDT1,170.0080.0070.0078.30+22.95+40.23%601063.87%
GOOG200403P011750002020-03-27 3:15PM EDT1,175.0057.0274.2086.00-3.38-5.60%1268.48%
GOOG200403P011800002020-03-27 1:54PM EDT1,180.0075.1078.0087.50+15.10+25.17%2965.95%
GOOG200403P011900002020-02-28 2:08PM EDT1,190.0028.1084.5093.400.00-61961.82%
GOOG200403P011925002020-03-20 5:40PM EDT1,192.50137.0086.5095.300.00--261.55%
GOOG200403P011950002020-03-26 12:35PM EDT1,195.0072.8088.5097.300.00-6761.36%
GOOG200403P012000002020-03-27 3:27PM EDT1,200.0066.6894.20102.50-11.03-14.19%1511464.70%
GOOG200403P012100002020-03-12 2:38PM EDT1,210.00111.41101.50111.200.00-41563.34%
GOOG200403P012200002020-03-03 1:09PM EDT1,220.00200.72109.50119.500.00-3261.37%
GOOG200403P012300002020-03-25 3:18PM EDT1,230.00128.16118.50128.500.00-31961.35%
GOOG200403P012325002020-03-20 5:40PM EDT1,232.50144.07120.50130.500.00--160.22%
GOOG200403P012350002020-03-20 5:40PM EDT1,235.00145.92125.20134.800.00--468.62%
GOOG200403P012400002020-03-24 3:32PM EDT1,240.00127.69127.50137.500.00-41660.57%
GOOG200403P012425002020-03-20 5:40PM EDT1,242.50184.00130.00140.000.00--161.40%
GOOG200403P012450002020-03-20 5:40PM EDT1,245.00127.50132.00142.00+3.20+2.57%1459.81%
GOOG200403P012500002020-03-27 3:21PM EDT1,250.00112.60137.50147.00+11.60+11.49%1116562.65%
GOOG200403P012600002020-03-26 3:54PM EDT1,260.00152.20146.00156.00+52.20+52.20%28858.61%
GOOG200403P012700002020-03-10 3:42PM EDT1,270.00150.00156.00166.000.00-12761.49%
GOOG200403P012800002020-03-05 4:07PM EDT1,280.00185.00165.50175.500.00-174260.38%
GOOG200403P012900002020-03-09 10:47AM EDT1,290.00165.00175.50185.400.00-13262.59%
GOOG200403P013000002020-03-26 11:16AM EDT1,300.00173.00185.00195.000.00-14860.25%
GOOG200403P013100002020-02-28 4:30PM EDT1,310.0074.10194.50203.600.00-85487.89%
GOOG200403P013200002020-03-26 11:22AM EDT1,320.00190.16205.00215.000.00-107365.09%
GOOG200403P013300002020-03-04 4:44PM EDT1,330.0044.40215.00225.000.00-406067.46%
GOOG200403P013400002020-03-25 1:39PM EDT1,340.00204.74225.00235.000.00-18169.82%
GOOG200403P013475002020-03-20 5:40PM EDT1,347.50251.50232.50242.500.00--171.56%
GOOG200403P013500002020-03-27 3:01PM EDT1,350.00214.55234.50244.50-36.05-14.39%37761.62%
GOOG200403P013600002020-03-26 2:13PM EDT1,360.00225.00244.50253.50+2.90+1.31%578102.01%
GOOG200403P013650002020-03-02 1:00AM EDT1,365.00109.81249.50259.500.00-4464.65%
GOOG200403P013675002020-03-16 12:06AM EDT1,367.50142.30252.00262.000.00--165.14%
GOOG200403P013700002020-03-04 12:18PM EDT1,370.00270.60254.60264.000.00-24050.39%
GOOG200403P013725002020-03-04 3:22PM EDT1,372.5059.89257.00267.000.00--166.11%
GOOG200403P013775002020-03-20 5:40PM EDT1,377.50286.00262.00272.000.00--367.09%
GOOG200403P013800002020-03-04 3:38PM EDT1,380.00290.55264.50274.000.00-155110.23%
GOOG200403P013900002020-03-17 11:01AM EDT1,390.00251.80256.60263.800.00-2270.00%
GOOG200403P013950002020-03-03 11:01PM EDT1,395.0086.70279.50289.500.00--270.56%
GOOG200403P013975002020-03-03 11:01PM EDT1,397.5088.05282.00292.000.00--271.05%
GOOG200403P014000002020-03-18 3:04PM EDT1,400.00256.20270.10277.400.00-1230.00%
GOOG200403P014025002020-03-20 5:40PM EDT1,402.50310.50287.00297.000.00--271.97%
GOOG200403P014050002020-03-02 1:00AM EDT1,405.0076.69289.50299.500.00--172.46%
GOOG200403P014100002020-03-27 3:54PM EDT1,410.00302.10294.50303.50+219.65+266.40%148115.65%
GOOG200403P014200002020-03-06 4:13PM EDT1,420.00288.50304.50313.300.00-1016117.09%
GOOG200403P014300002020-03-16 3:57PM EDT1,430.00308.05314.50324.500.00-4877.25%
GOOG200403P014400002020-03-11 2:17PM EDT1,440.00353.47324.50334.500.00-202379.10%
GOOG200403P014500002020-03-10 1:13PM EDT1,450.00205.61334.50344.500.00-2380.96%
GOOG200403P014600002020-03-27 4:43AM EDT1,460.0023.40344.50354.500.00-2082.72%
GOOG200403P014700002020-03-27 4:43AM EDT1,470.0026.50354.00364.000.00--0133.92%
GOOG200403P014800002020-03-10 10:08AM EDT1,480.00229.80364.50374.500.00-4286.33%
GOOG200403P014825002020-03-02 1:00AM EDT1,482.5094.80367.00377.000.00--086.82%
GOOG200403P014850002020-02-21 4:55PM EDT1,485.0096.60411.50421.500.00-10253.80%
GOOG200403P014900002020-03-11 3:21PM EDT1,490.00381.00374.50384.500.00-1388.09%
GOOG200403P014925002020-03-27 3:47PM EDT1,492.50370.24377.00387.00+128.14+52.93%1388.57%
GOOG200403P014950002020-03-27 4:43AM EDT1,495.00404.00379.50389.500.00-1088.96%
GOOG200403P014975002020-03-09 12:02AM EDT1,497.50170.76382.00392.000.00---89.45%
GOOG200403P015000002020-03-27 3:47PM EDT1,500.00375.27384.50394.10+18.47+5.18%1070.31%
GOOG200403P015025002020-03-02 1:00AM EDT1,502.50109.30387.00397.000.00--090.33%
GOOG200403P015050002020-03-02 1:00AM EDT1,505.00110.70389.50399.500.00-1090.72%
GOOG200403P015100002020-03-02 1:00AM EDT1,510.00115.80394.50404.500.00-1191.60%
GOOG200403P015150002020-03-27 4:43AM EDT1,515.0030.97399.50409.500.00--092.48%
GOOG200403P015175002020-03-12 10:17AM EDT1,517.50371.82402.00412.000.00-2092.92%
GOOG200403P015200002020-03-27 4:43AM EDT1,520.0046.93404.50414.500.00-1093.36%
GOOG200403P015225002020-03-27 4:43AM EDT1,522.5048.32407.00417.000.00-1093.75%
GOOG200403P015275002020-03-26 9:50AM EDT1,527.50428.60412.00422.000.00-2294.63%
GOOG200403P015300002020-02-28 4:36PM EDT1,530.00231.80414.00424.000.00-20148.43%
GOOG200403P015325002020-03-02 1:00AM EDT1,532.50133.00417.00427.000.00-1095.51%
GOOG200403P015350002020-03-02 1:00AM EDT1,535.00135.30419.50429.500.00-1095.90%
GOOG200403P015425002020-03-02 1:00AM EDT1,542.50141.50427.00437.000.00-1097.17%
GOOG200403P015475002020-03-02 1:00AM EDT1,547.50146.00432.00442.000.00-1098.05%
GOOG200403P016400002020-03-27 9:35AM EDT1,640.00514.30524.50534.50+125.10+32.14%21112.89%
GOOG200403P016900002020-03-02 1:00AM EDT1,690.00340.60574.50584.500.00--1120.51%
GOOG200403P017100002020-03-02 1:00AM EDT1,710.00310.80594.50604.500.00---123.54%
GOOG200403P019400002020-03-02 1:00AM EDT1,940.00535.50824.50834.500.00-10154.79%
GOOG200403P019800002020-03-02 1:00AM EDT1,980.00575.40864.50874.500.00---159.77%
GOOG200403P020000002020-03-02 1:00AM EDT2,000.00649.20884.50894.500.00---162.21%
GOOG200403P020200002020-03-02 1:00AM EDT2,020.00615.40904.50914.500.00---164.65%