GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180316C005800002018-02-20 10:23AM EST580.00525.60541.60550.500.00-1320150.39%
GOOG180316C006200002018-01-31 12:20PM EST620.00552.00493.10498.100.00-120.00%
GOOG180316C006400002017-10-27 10:56PM EST640.00336.00381.50385.900.00-110.00%
GOOG180316C006800002018-02-06 9:21AM EST680.00377.60368.70378.700.00-110.00%
GOOG180316C007000002018-02-05 1:43PM EST700.00388.23349.30359.300.00-320.00%
GOOG180316C007600002018-02-05 3:59PM EST760.00302.10289.50299.500.00-360.00%
GOOG180316C007800002018-02-02 9:32AM EST780.00331.70333.70338.70+85.20+34.56%180.00%
GOOG180316C008000002018-02-05 3:52PM EST800.00258.20245.40258.600.00-5130.00%
GOOG180316C008200002018-02-05 3:48PM EST820.00245.40229.10239.100.00-2110.00%
GOOG180316C008300002018-02-06 9:21AM EST830.00233.20218.80228.800.00-110.00%
GOOG180316C008350002018-02-02 11:45PM EST835.00286.30278.90283.900.00-200.00%
GOOG180316C008400002018-01-29 10:11AM EST840.00343.00273.90278.900.00-170.00%
GOOG180316C008450002018-02-02 11:45PM EST845.00267.00269.00274.000.00-100.00%
GOOG180316C008500002018-02-02 11:45PM EST850.00271.30264.00269.000.00-200.00%
GOOG180316C008600002018-01-12 11:41AM EST860.00263.13263.00267.40+9.28+3.66%1351.39%
GOOG180316C008650002018-02-02 11:45PM EST865.00256.40249.10254.100.00-100.00%
GOOG180316C008700002018-01-29 11:29AM EST870.00313.15244.10249.100.00-220.00%
GOOG180316C008750002018-02-02 11:36AM EST875.00246.58238.70243.20-60.13-19.60%571200.00%
GOOG180316C008800002018-02-09 3:06PM EST880.00145.00212.90222.000.00-1122430.00%
GOOG180316C008850002018-02-05 12:15PM EST885.00209.10141.00150.600.00-21240.00%
GOOG180316C008900002018-02-21 2:31PM EST890.00243.04232.10240.900.00-712363.90%
GOOG180316C008950002018-02-21 2:31PM EST895.00238.06227.10235.900.00-1424662.68%
GOOG180316C009000002018-02-23 2:09PM EST900.00216.87226.70229.30+6.27+2.98%427255.44%
GOOG180316C009050002018-02-23 2:09PM EST905.00211.67217.50226.50-15.56-6.85%625662.14%
GOOG180316C009100002018-02-23 2:09PM EST910.00206.52212.50221.10-15.75-7.09%325859.66%
GOOG180316C009150002017-12-22 3:13PM EST915.00154.31151.30156.00+30.81+24.95%1290.00%
GOOG180316C009200002018-02-08 3:57PM EST920.00112.80175.90180.900.00-7530.00%
GOOG180316C009250002018-02-22 11:51AM EST925.00193.00201.90204.400.00-13050.21%
GOOG180316C009300002018-02-20 9:50AM EST930.00175.80192.50201.100.00-316054.79%
GOOG180316C009350002018-02-21 10:50AM EST935.00186.30187.60196.100.00-28221853.58%
GOOG180316C009400002018-02-21 1:09PM EST940.00187.00182.60191.200.00-16752.66%
GOOG180316C009450002018-02-12 12:34PM EST945.00119.00151.30156.300.00-1250.00%
GOOG180316C009500002018-02-21 2:00PM EST950.00183.25172.60181.400.00-64550.79%
GOOG180316C009550002018-02-23 2:52PM EST955.00167.10172.10174.60+58.70+54.15%14144.21%
GOOG180316C009600002018-02-23 3:05PM EST960.00162.93162.60171.40+37.73+30.14%24248.36%
GOOG180316C009650002018-02-12 9:44AM EST965.0098.50131.80136.800.00-1120.00%
GOOG180316C009700002018-02-15 3:20PM EST970.00120.60126.90131.900.00-1240.00%
GOOG180316C009750002018-02-01 3:39PM EST975.00190.30140.60144.300.00-1270.00%
GOOG180316C009800002018-02-15 1:37PM EST980.00107.70118.00120.000.00-25880.00%
GOOG180316C009850002018-02-15 10:38AM EST985.0097.20113.10115.300.00-2440.00%
GOOG180316C009900002018-02-23 3:32PM EST990.00136.00137.60139.90+41.20+43.46%18237.25%
GOOG180316C009950002018-02-12 11:11AM EST995.0072.60103.10108.100.00-11600.00%
GOOG180316C010000002018-02-23 3:53PM EST1,000.00126.00127.70130.10+0.42+0.33%872535.52%
GOOG180316C010050002018-02-16 9:32AM EST1,005.0090.4094.8096.00+3.30+3.79%14490.00%
GOOG180316C010100002018-02-21 10:57AM EST1,010.00113.34115.60124.400.00-129942.06%
GOOG180316C010150002018-02-22 12:04PM EST1,015.00109.00113.20115.400.00-116632.80%
GOOG180316C010200002018-02-22 11:32AM EST1,020.00102.55103.60112.600.00-114136.18%
GOOG180316C010250002018-02-16 12:52PM EST1,025.0081.6076.9078.00+11.90+17.07%51330.00%
GOOG180316C010300002018-02-23 3:57PM EST1,030.0098.0098.80100.70+13.70+16.25%1716329.94%
GOOG180316C010350002018-02-23 10:23AM EST1,035.0076.8094.3095.70-10.00-11.52%155,47028.74%
GOOG180316C010400002018-02-23 3:59PM EST1,040.0089.2089.2091.40+14.40+19.25%639728.91%
GOOG180316C010450002018-02-21 3:20PM EST1,045.0079.1881.3089.400.00-18732.66%
GOOG180316C010500002018-02-23 3:59PM EST1,050.0080.0080.2081.50+14.90+22.89%2951626.61%
GOOG180316C010550002018-02-23 10:03AM EST1,055.0061.4075.6076.90+0.60+0.99%631526.03%
GOOG180316C010600002018-02-23 3:56PM EST1,060.0069.5771.1072.40+14.67+26.72%1467625.54%
GOOG180316C010650002018-02-23 3:06PM EST1,065.0062.6566.6068.20+10.40+19.90%1231525.42%
GOOG180316C010700002018-02-23 3:02PM EST1,070.0057.5162.2063.50+9.11+18.82%515524.48%
GOOG180316C010725002018-02-23 11:58PM EST1,072.5043.4056.3063.800.00-2227.47%
GOOG180316C010750002018-02-23 3:25PM EST1,075.0056.1557.9059.20+3.78+7.22%622724.03%
GOOG180316C010775002018-02-23 11:58PM EST1,077.5042.7055.7057.100.00-4023.83%
GOOG180316C010800002018-02-23 2:20PM EST1,080.0045.4053.7054.90+3.20+7.58%238923.48%
GOOG180316C010825002018-02-23 11:58PM EST1,082.5041.0048.0055.400.00-2226.33%
GOOG180316C010850002018-02-23 11:03AM EST1,085.0040.2049.5050.90+2.55+6.77%116723.20%
GOOG180316C010875002018-02-23 11:58PM EST1,087.5038.7044.1051.200.00-2225.63%
GOOG180316C010900002018-02-23 3:56PM EST1,090.0044.0045.6046.90+7.10+19.24%3618922.80%
GOOG180316C010925002018-02-23 11:58PM EST1,092.5036.7043.8044.900.00-31222.56%
GOOG180316C010950002018-02-23 3:46PM EST1,095.0040.3541.8043.00+8.05+24.92%196622.39%
GOOG180316C010975002018-02-23 11:58PM EST1,097.5035.6040.0041.100.00-131322.20%
GOOG180316C011000002018-02-23 3:54PM EST1,100.0036.2438.2039.30+7.04+24.11%7479022.07%
GOOG180316C011025002018-02-23 11:58PM EST1,102.5033.2736.4037.400.00-184221.81%
GOOG180316C011050002018-02-23 3:58PM EST1,105.0033.7234.6035.60+7.72+29.69%2720421.62%
GOOG180316C011075002018-02-23 11:58PM EST1,107.5031.3032.9033.800.00-301221.40%
GOOG180316C011100002018-02-23 3:59PM EST1,110.0031.0031.2032.10+7.01+29.22%2719121.23%
GOOG180316C011125002018-02-23 11:58PM EST1,112.5023.7029.5030.400.00-203121.04%
GOOG180316C011150002018-02-23 3:59PM EST1,115.0027.6327.9028.80+5.63+25.59%268620.89%
GOOG180316C011175002018-02-23 11:58PM EST1,117.5025.1026.4027.200.00-28820.72%
GOOG180316C011200002018-02-23 3:59PM EST1,120.0024.6324.9025.70+5.93+31.71%7694220.59%
GOOG180316C011225002018-02-23 11:58PM EST1,122.5022.4723.4024.200.00-162520.43%
GOOG180316C011250002018-02-23 3:54PM EST1,125.0021.0422.0022.80+4.04+23.76%4319220.32%
GOOG180316C011275002018-02-23 11:58PM EST1,127.5019.4920.6021.400.00-113120.17%
GOOG180316C011300002018-02-23 3:58PM EST1,130.0018.9919.3020.10+3.89+25.76%3223020.07%
GOOG180316C011350002018-02-23 3:56PM EST1,135.0016.3016.9017.60+3.50+27.34%1257419.83%
GOOG180316C011400002018-02-23 3:32PM EST1,140.0014.0614.6015.30+2.36+20.17%27852919.60%
GOOG180316C011450002018-02-23 3:05PM EST1,145.0011.0012.6013.40+1.00+10.00%38019.57%
GOOG180316C011500002018-02-23 3:59PM EST1,150.0010.7810.8011.40+1.78+19.78%9258019.27%
GOOG180316C011550002018-02-23 11:25AM EST1,155.007.009.209.80-0.80-10.26%512919.19%
GOOG180316C011600002018-02-23 3:59PM EST1,160.007.687.708.30+1.33+20.94%1732,15819.04%
GOOG180316C011650002018-02-23 3:41PM EST1,165.006.406.507.00+0.85+15.32%41842918.92%
GOOG180316C011700002018-02-23 3:21PM EST1,170.005.155.505.90+0.35+7.29%3662818.86%
GOOG180316C011750002018-02-23 3:09PM EST1,175.004.204.505.00+0.10+2.44%2335118.89%
GOOG180316C011800002018-02-23 3:47PM EST1,180.003.803.704.20-0.40-9.52%6651118.89%
GOOG180316C011850002018-02-23 1:23PM EST1,185.002.453.103.50-0.73-22.96%410818.87%
GOOG180316C011900002018-02-23 3:58PM EST1,190.002.702.602.80-0.80-22.86%13528418.67%
GOOG180316C011950002018-02-22 1:58PM EST1,195.002.452.152.450.00-24718.98%
GOOG180316C012000002018-02-23 3:44PM EST1,200.001.781.752.05-0.17-8.72%381,20519.06%
GOOG180316C012100002018-02-23 1:43PM EST1,210.001.121.201.45-0.73-39.46%29919.31%
GOOG180316C012200002018-02-23 3:28PM EST1,220.000.950.801.05-0.50-34.48%570319.67%
GOOG180316C012300002018-02-23 12:12PM EST1,230.000.650.500.85-0.20-23.53%117320.44%
GOOG180316C012400002018-02-23 11:05AM EST1,240.000.500.300.70-0.10-16.67%11,64221.23%
GOOG180316C012500002018-02-22 1:01PM EST1,250.000.600.200.550.00-5612121.80%
GOOG180316C012600002018-02-23 3:40PM EST1,260.000.200.100.50-0.60-75.00%435822.85%
GOOG180316C012700002018-02-22 3:06PM EST1,270.000.250.050.700.00-15625.51%
GOOG180316C012800002018-02-21 10:18AM EST1,280.000.380.000.700.00-255026.89%
GOOG180316C012900002018-02-22 12:10PM EST1,290.000.250.000.550.00-11,01127.22%
GOOG180316C013000002018-02-20 2:00PM EST1,300.000.450.000.400.00-1014827.25%
GOOG180316C013100002018-02-05 1:44PM EST1,310.000.650.005.000.00-1745.34%
GOOG180316C013200002018-02-05 10:04AM EST1,320.000.550.055.000.00-12647.01%
GOOG180316C013300002018-01-31 10:21AM EST1,330.005.600.501.750.00-1339.00%
GOOG180316C013400002018-02-07 10:36AM EST1,340.000.690.000.800.00-145735.45%
GOOG180316C013500002018-02-02 10:36AM EST1,350.000.610.401.10-2.69-81.52%42638.60%
GOOG180316C013600002018-02-16 9:55AM EST1,360.000.400.001.10-0.10-20.00%111739.89%
GOOG180316C013700002018-02-22 2:33PM EST1,370.000.100.000.500.00-78836.66%
GOOG180316C013800002018-02-21 10:50AM EST1,380.000.150.000.450.00-128637.28%
GOOG180316C014000002018-02-02 11:45PM EST1,400.001.700.050.80-0.55-32.35%2242.80%
GOOG180316C014100002018-02-02 11:45PM EST1,410.002.070.150.90-0.01-0.48%1644.74%
GOOG180316C014200002018-02-06 11:02AM EST1,420.000.050.004.800.00-102053.91%
GOOG180316C014400002018-02-09 3:01PM EST1,440.000.750.000.950.00-808048.61%
GOOG180316C014500002018-02-06 9:32AM EST1,450.001.340.005.00+0.60+81.08%397658.19%
GOOG180316C014600002018-01-31 1:47PM EST1,460.001.300.000.850.00-42150.07%
GOOG180316C014700002018-02-02 11:45PM EST1,470.001.210.001.050.00-101052.77%
GOOG180316C015000002018-01-30 9:58AM EST1,500.001.100.000.600.00-13651.95%
GOOG180316C015400002018-01-26 11:45PM EST1,540.000.880.651.350.00-20059.96%
GOOG180316C015600002018-02-12 9:30AM EST1,560.000.800.000.150.00-123449.61%
GOOG180316C016000002018-02-20 2:59PM EST1,600.000.050.000.050.00-111548.05%
Putsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180316P005800002018-02-12 1:05PM EST580.000.340.000.050.00-15785.16%
GOOG180316P006000002018-02-15 10:52AM EST600.000.050.000.050.00-2520180.86%
GOOG180316P006200002017-11-28 2:40PM EST620.000.260.000.80+0.26+∞%52199.71%
GOOG180316P006400002018-02-23 12:35PM EST640.000.010.000.05-0.09-90.00%44073.05%
GOOG180316P006600002018-02-21 12:49PM EST660.000.200.000.500.00-5011085.45%
GOOG180316P006800002018-02-07 1:23PM EST680.000.400.153.500.00-1018104.92%
GOOG180316P007000002018-02-20 11:17AM EST700.000.160.000.550.00-5017777.59%
GOOG180316P007200002017-11-10 11:48AM EST720.001.550.905.00+0.20+14.81%417102.34%
GOOG180316P007400002018-01-02 10:36AM EST740.000.600.001.500.00-61378.34%
GOOG180316P007600002018-02-21 1:04PM EST760.000.100.000.600.00-24765.92%
GOOG180316P007800002018-02-09 12:58PM EST780.002.820.050.950.00-24165.92%
GOOG180316P008000002018-02-22 3:14PM EST800.000.220.000.600.00-519458.06%
GOOG180316P008200002018-02-09 3:35PM EST820.003.500.101.000.00-13658.57%
GOOG180316P008300002018-02-22 2:50PM EST830.000.200.000.600.00-212852.39%
GOOG180316P008400002018-02-09 3:27PM EST840.004.130.151.150.00-14555.86%
GOOG180316P008450002018-02-16 11:57PM EST845.000.550.201.200.00-1155.44%
GOOG180316P008500002018-02-20 11:49AM EST850.000.410.050.600.00-101853.27%
GOOG180316P008550002018-02-09 9:26AM EST855.001.951.305.400.00-1169.62%
GOOG180316P008600002018-02-13 9:49AM EST860.002.100.201.300.00-38252.97%
GOOG180316P008650002018-02-21 10:39AM EST865.000.350.000.650.00-101050.93%
GOOG180316P008700002018-02-23 10:09AM EST870.000.220.050.60-0.35-61.40%105549.39%
GOOG180316P008750002018-02-23 12:08PM EST875.000.270.050.60-0.08-22.86%37048.41%
GOOG180316P008800002018-02-15 1:45PM EST880.001.050.351.050.00-210551.59%
GOOG180316P008850002018-02-23 11:22AM EST885.000.340.050.60-2.36-87.41%24046.51%
GOOG180316P008900002018-02-23 11:22AM EST890.000.390.050.60-2.56-86.78%17845.56%
GOOG180316P008950002018-02-15 3:22PM EST895.001.000.401.150.00-613549.24%
GOOG180316P009000002018-02-21 3:57PM EST900.000.550.100.650.00-143844.17%
GOOG180316P009050002018-02-12 12:53PM EST905.003.350.451.500.00-17349.38%
GOOG180316P009100002018-02-21 12:24PM EST910.000.580.100.750.00-114143.19%
GOOG180316P009150002018-02-21 12:24PM EST915.000.620.150.750.00-17442.22%
GOOG180316P009200002018-02-20 10:02AM EST920.000.780.150.750.00-36241.26%
GOOG180316P009250002018-02-22 10:36AM EST925.000.850.150.750.00-279940.31%
GOOG180316P009300002018-02-21 11:48AM EST930.000.750.250.800.00-114639.76%
GOOG180316P009350002018-02-20 3:24PM EST935.001.200.200.700.00-1011538.01%
GOOG180316P009400002018-02-21 10:26AM EST940.000.900.200.850.00-312038.21%
GOOG180316P009450002018-02-22 9:39AM EST945.000.860.450.850.00-219137.26%
GOOG180316P009500002018-02-22 12:38PM EST950.000.920.251.000.00-843137.28%
GOOG180316P009550002018-02-20 1:53PM EST955.001.280.500.900.00-123135.68%
GOOG180316P009600002018-02-21 3:30PM EST960.001.120.400.900.00-1526034.72%
GOOG180316P009650002018-02-21 3:00PM EST965.001.170.351.000.00-235234.38%
GOOG180316P009700002018-02-22 1:14PM EST970.001.410.301.100.00-822633.96%
GOOG180316P009750002018-02-22 1:55PM EST975.001.550.651.050.00-1339332.72%
GOOG180316P009800002018-02-23 2:43PM EST980.001.000.701.10-0.61-37.89%230432.01%
GOOG180316P009850002018-02-21 11:33AM EST985.001.350.801.100.00-10116931.03%
GOOG180316P009900002018-02-23 2:49PM EST990.001.150.801.20-0.92-44.44%1318130.54%
GOOG180316P009950002018-02-23 12:28PM EST995.001.550.951.25-0.96-38.25%1229829.79%
GOOG180316P010000002018-02-23 3:58PM EST1,000.001.151.151.35-1.54-57.25%3576929.22%
GOOG180316P010050002018-02-22 3:46PM EST1,005.002.921.151.450.00-2715028.63%
GOOG180316P010100002018-02-23 3:00PM EST1,010.001.521.201.55-1.36-47.22%1616927.99%
GOOG180316P010150002018-02-23 2:45PM EST1,015.001.761.351.65-1.54-46.67%65227.32%
GOOG180316P010200002018-02-23 2:57PM EST1,020.001.741.501.80-2.26-56.50%2917426.79%
GOOG180316P010250002018-02-23 2:49PM EST1,025.002.001.651.95-2.10-51.22%316526.20%
GOOG180316P010300002018-02-23 3:09PM EST1,030.002.211.752.15-2.34-51.43%15663125.71%
GOOG180316P010350002018-02-23 2:56PM EST1,035.002.412.002.35-2.82-53.92%440525.17%
GOOG180316P010400002018-02-23 3:42PM EST1,040.002.652.252.60-2.92-52.42%271,02624.69%
GOOG180316P010450002018-02-23 3:31PM EST1,045.002.882.502.85-3.75-56.56%115224.14%
GOOG180316P010500002018-02-23 2:32PM EST1,050.004.002.803.20-3.42-46.09%1365623.74%
GOOG180316P010550002018-02-23 3:28PM EST1,055.003.703.203.60-5.10-57.95%31,39323.35%
GOOG180316P010600002018-02-23 3:36PM EST1,060.004.203.604.10-5.60-57.14%1040923.05%
GOOG180316P010650002018-02-23 3:46PM EST1,065.004.904.104.60-6.00-55.05%712422.64%
GOOG180316P010675002018-02-23 11:45PM EST1,067.505.504.404.90+2.87+26.57%11422.48%
GOOG180316P010700002018-02-23 3:35PM EST1,070.005.404.705.30-6.75-55.56%119622.44%
GOOG180316P010725002018-02-23 11:45PM EST1,072.505.805.005.60+2.75+25.94%11622.22%
GOOG180316P010750002018-02-23 3:12PM EST1,075.006.725.406.00-4.68-41.05%1017322.11%
GOOG180316P010775002018-02-23 11:45PM EST1,077.5014.005.806.40+5.54+39.57%6721.97%
GOOG180316P010800002018-02-23 3:59PM EST1,080.006.506.206.80-8.50-56.67%2027321.80%
GOOG180316P010825002018-02-23 11:45PM EST1,082.509.486.507.300.00-1121.73%
GOOG180316P010850002018-02-23 2:51PM EST1,085.008.557.007.70-2.22-20.61%419521.50%
GOOG180316P010875002018-02-23 11:45PM EST1,087.5015.307.408.20+2.70+17.48%64321.36%
GOOG180316P010900002018-02-23 3:26PM EST1,090.009.007.908.70-8.00-47.06%4520221.19%
GOOG180316P010925002018-02-23 11:45PM EST1,092.5016.468.409.300.00-52821.09%
GOOG180316P010950002018-02-23 12:29PM EST1,095.0014.409.209.90-4.30-22.99%4334820.96%
GOOG180316P010975002018-02-23 11:45PM EST1,097.5013.609.6010.50+7.10+36.04%111820.80%
GOOG180316P011000002018-02-23 3:59PM EST1,100.0010.8010.4011.20-12.00-52.63%4161220.71%
GOOG180316P011025002018-02-23 11:45PM EST1,102.5013.4011.1011.90+5.70+24.78%304020.57%
GOOG180316P011050002018-02-23 2:20PM EST1,105.0016.5611.8012.50-7.14-30.13%4420220.30%
GOOG180316P011075002018-02-23 11:45PM EST1,107.5014.1012.6013.40+6.10+24.11%422520.30%
GOOG180316P011100002018-02-23 2:46PM EST1,110.0016.6213.4014.10-11.48-40.85%5030320.06%
GOOG180316P011125002018-02-23 11:45PM EST1,112.5015.7814.2015.00+1.90+7.36%253019.97%
GOOG180316P011150002018-02-23 3:08PM EST1,115.0018.0015.1015.90-10.10-35.94%5713919.84%
GOOG180316P011175002018-02-23 11:45PM EST1,117.5022.1216.0016.80-0.50-2.21%203419.67%
GOOG180316P011200002018-02-23 3:59PM EST1,120.0018.2017.0017.80-13.90-43.30%3624119.56%
GOOG180316P011225002018-02-23 11:45PM EST1,122.5030.1018.1018.90+10.70+31.29%201619.50%
GOOG180316P011250002018-02-23 3:51PM EST1,125.0020.9919.1020.00-12.01-36.39%3515419.39%
GOOG180316P011275002018-02-23 11:45PM EST1,127.5033.1020.2021.10+10.30+28.22%3919.24%
GOOG180316P011300002018-02-23 3:58PM EST1,130.0022.7821.4022.30-13.12-36.55%4312119.13%
GOOG180316P011350002018-02-23 3:51PM EST1,135.0026.1523.8024.80-12.30-31.99%68918.89%
GOOG180316P011400002018-02-23 3:14PM EST1,140.0031.0026.6027.60-11.00-26.19%37618.74%
GOOG180316P011450002018-02-23 3:51PM EST1,145.0032.1429.6030.60-13.36-29.36%46318.59%
GOOG180316P011500002018-02-22 1:12PM EST1,150.0046.4032.1034.500.00-16119.17%
GOOG180316P011550002018-02-22 2:30PM EST1,155.0050.2036.0037.300.00-13918.44%
GOOG180316P011600002018-02-23 3:57PM EST1,160.0042.1039.6040.80-12.70-23.18%2712418.24%
GOOG180316P011650002018-02-16 9:49AM EST1,165.0070.4570.8075.20-19.10-21.33%22949.24%
GOOG180316P011700002018-02-23 2:45PM EST1,170.0055.0047.3048.60-33.50-37.85%2411118.20%
GOOG180316P011750002018-02-23 3:24PM EST1,175.0055.4051.4052.80-57.90-51.10%15318.31%
GOOG180316P011800002018-02-21 2:13PM EST1,180.0053.6451.9061.000.00-13023.80%
GOOG180316P011850002018-02-21 11:57AM EST1,185.0061.5456.2065.400.00-31224.27%
GOOG180316P011900002018-02-21 11:57AM EST1,190.0065.8160.8069.600.00-311624.38%
GOOG180316P011950002018-01-29 10:43AM EST1,195.0055.2084.2089.200.00-32142.80%
GOOG180316P012000002018-02-21 10:49AM EST1,200.0082.7070.2079.300.00-115026.24%
GOOG180316P012100002018-02-22 3:46PM EST1,210.00107.1079.9088.800.00-22927.66%
GOOG180316P012200002018-02-05 9:56AM EST1,220.00127.25166.00176.000.00-122105.98%
GOOG180316P012300002018-02-14 11:37AM EST1,230.00163.70131.90136.900.00-162063.26%
GOOG180316P012400002018-02-09 12:20PM EST1,240.00232.80141.70146.700.00-11065.71%
GOOG180316P012500002018-02-01 3:50PM EST1,250.0096.00136.40140.400.00-1452.50%
GOOG180316P012600002018-02-01 3:02PM EST1,260.00103.90146.20150.100.00-1251.90%
GOOG180316P012700002018-02-01 3:50PM EST1,270.00112.00155.90159.800.00-4753.69%
GOOG180316P012900002018-02-02 11:47PM EST1,290.00120.60172.00180.700.00-1155.79%
GOOG180316P013000002018-02-01 1:15PM EST1,300.00134.10185.50189.400.00-2359.40%
GOOG180316P013100002018-02-07 9:31AM EST1,310.00233.33281.00290.500.00-201155.11%
GOOG180316P013200002018-02-05 9:51AM EST1,320.00228.20264.60274.600.00-1050132.48%
GOOG180316P013400002018-02-02 11:47PM EST1,340.00166.60224.80229.800.00-131366.98%
GOOG180316P013500002018-01-26 11:47PM EST1,350.00183.10175.50180.200.00-110.00%
GOOG180316P013600002018-02-02 11:47PM EST1,360.00195.40244.70249.700.00-1170.52%
GOOG180316P013800002018-02-02 11:47PM EST1,380.00218.70264.70269.700.00-1174.11%
GOOG180316P014200002018-02-02 11:47PM EST1,420.00252.40304.60309.600.00-1180.80%