GOOG - 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
GOOG190621C004600002019-06-11 9:51AM EDT460.00634.80638.30647.500.00-130392.19%
GOOG190621C004700002019-06-13 9:43AM EDT470.00617.20627.60636.900.00-130518.46%
GOOG190621C004800002019-06-13 9:42AM EDT480.00605.70617.50627.400.00-142317.97%
GOOG190621C004900002019-06-10 12:02AM EDT490.00550.70607.50617.100.00-016499.44%
GOOG190621C005000002019-06-10 12:02AM EDT500.00624.20597.50606.900.00-138484.45%
GOOG190621C005200002019-06-04 2:06PM EDT520.00534.19577.60587.300.00-222289.06%
GOOG190621C005400002019-06-10 12:02AM EDT540.00520.90557.70567.500.00-011298.44%
GOOG190621C005600002019-06-10 12:02AM EDT560.00519.30537.50547.400.00-14262.11%
GOOG190621C005800002019-06-07 12:34PM EDT580.00489.10517.60527.300.00-113249.22%
GOOG190621C006000002019-06-05 3:22PM EDT600.00510.00500.30504.200.00-112329.88%
GOOG190621C006200002019-06-10 12:03AM EDT620.00436.50477.70487.500.00-04244.53%
GOOG190621C006400002019-06-17 1:40PM EDT640.00454.86457.70467.500.00-14232.03%
GOOG190621C006600002019-06-17 3:23PM EDT660.00433.50437.70447.500.00-13219.92%
GOOG190621C006800002019-06-10 12:03AM EDT680.00379.00417.60427.500.00-04203.52%
GOOG190621C007000002019-06-18 10:37AM EDT700.00412.20400.50404.300.00-118171.88%
GOOG190621C007200002019-06-18 10:00AM EDT720.00390.06378.10386.600.00-16145.31%
GOOG190621C007400002019-06-04 1:05PM EDT740.00313.00358.20367.500.00-525188.77%
GOOG190621C007600002019-06-07 12:48PM EDT760.00307.03337.50347.200.00-18128.13%
GOOG190621C007800002019-06-07 11:23AM EDT780.00338.17318.10327.000.00-47150.00%
GOOG190621C008000002019-06-18 1:00PM EDT800.00309.16300.60304.300.00-356131.06%
GOOG190621C008100002019-06-10 12:03AM EDT810.00457.10288.80298.000.00-08166.21%
GOOG190621C008200002019-06-17 11:03AM EDT820.00278.06277.80287.300.00-18130.18%
GOOG190621C008300002019-05-24 11:57AM EDT830.00317.08268.20276.800.00-114121.68%
GOOG190621C008400002019-06-07 11:23AM EDT840.00325.50257.70267.500.00-38123.54%
GOOG190621C008500002019-06-04 10:37AM EDT850.00197.80247.70257.500.00-246118.65%
GOOG190621C008600002019-06-10 10:54AM EDT860.00226.82238.20247.500.00-517123.93%
GOOG190621C008700002019-05-24 12:00PM EDT870.00276.40227.90237.500.00-212113.57%
GOOG190621C008800002019-06-03 1:10PM EDT880.00151.43217.50226.700.00-129166.02%
GOOG190621C008850002019-06-19 12:14PM EDT885.00212.35212.70222.30-90.50-29.88%-196.58%
GOOG190621C008900002019-06-18 10:56AM EDT890.00224.00210.70214.100.00-33385.94%
GOOG190621C009000002019-06-18 11:07AM EDT900.00215.00201.10203.700.00-1015581.64%
GOOG190621C009100002019-06-07 12:58PM EDT910.00158.22187.80197.300.00-51688.18%
GOOG190621C009200002019-06-14 10:41AM EDT920.00163.38177.60187.500.00-22183.69%
GOOG190621C009300002019-06-07 11:23AM EDT930.00279.61169.40178.000.00-111104.25%
GOOG190621C009350002019-06-03 9:54AM EDT935.00106.80162.60172.400.00--174.61%
GOOG190621C009400002019-06-10 10:54AM EDT940.00147.22158.10167.400.00-53481.59%
GOOG190621C009500002019-06-11 10:40AM EDT950.00151.25148.20157.500.00-25579.30%
GOOG190621C009600002019-06-10 12:34PM EDT960.00130.99137.50147.000.00-630115.36%
GOOG190621C009650002019-05-29 11:54AM EDT965.00151.54132.90142.400.00-1067.14%
GOOG190621C009700002019-06-14 12:28PM EDT970.00116.56128.00137.400.00-713766.21%
GOOG190621C009750002019-06-04 11:56AM EDT975.0084.95122.50132.100.00--1106.08%
GOOG190621C009800002019-06-17 2:54PM EDT980.00111.80117.90127.100.00-18555.42%
GOOG190621C009850002019-06-03 12:30PM EDT985.0058.40112.60122.500.00--655.13%
GOOG190621C009900002019-06-17 9:55AM EDT990.00108.05108.00117.900.00-14061.84%
GOOG190621C009950002019-06-17 10:01AM EDT995.00102.65102.90112.500.00-2854.69%
GOOG190621C010000002019-06-19 12:27PM EDT1,000.0097.50101.50103.70-9.50-8.88%4640750.00%
GOOG190621C010050002019-06-10 10:19AM EDT1,005.0078.3093.50102.000.00-11251.10%
GOOG190621C010100002019-06-19 12:10PM EDT1,010.0086.9491.4094.20-11.66-11.83%110964.86%
GOOG190621C010125002019-06-17 12:07AM EDT1,012.5059.7085.5095.000.00--283.14%
GOOG190621C010150002019-06-06 11:44AM EDT1,015.0036.7083.4092.700.00-29850.93%
GOOG190621C010200002019-06-19 12:53PM EDT1,020.0075.9981.4083.70-13.01-14.62%210455.08%
GOOG190621C010225002019-06-17 12:07AM EDT1,022.5076.6075.7085.100.00--276.76%
GOOG190621C010250002019-06-13 12:29PM EDT1,025.0068.8773.8081.800.00-14571.23%
GOOG190621C010300002019-06-17 11:56AM EDT1,030.0068.1868.4077.700.00-615772.01%
GOOG190621C010350002019-06-19 10:23AM EDT1,035.0061.0065.8068.90-14.20-18.88%68448.28%
GOOG190621C010375002019-06-17 12:07AM EDT1,037.5051.5061.1070.200.00--166.73%
GOOG190621C010400002019-06-18 3:55PM EDT1,040.0064.9961.1064.300.00-47348.07%
GOOG190621C010425002019-06-17 12:07AM EDT1,042.5045.3055.6065.000.00--462.34%
GOOG190621C010450002019-06-18 3:24PM EDT1,045.0064.0655.5059.200.00-134944.47%
GOOG190621C010500002019-06-19 2:04PM EDT1,050.0054.3051.7053.70-0.45-0.82%1529038.31%
GOOG190621C010525002019-06-17 12:07AM EDT1,052.5036.5948.0052.100.00--2342.20%
GOOG190621C010550002019-06-18 3:54PM EDT1,055.0052.7946.9048.800.00-276636.08%
GOOG190621C010575002019-06-17 12:07AM EDT1,057.5032.4043.2047.600.00--141.50%
GOOG190621C010600002019-06-19 3:41PM EDT1,060.0039.5041.7043.80-5.50-12.22%1014033.14%
GOOG190621C010625002019-06-17 12:07AM EDT1,062.5031.6037.8042.500.00--237.76%
GOOG190621C010650002019-06-19 12:32PM EDT1,065.0033.0036.8039.00-10.07-23.38%17731.26%
GOOG190621C010675002019-06-18 2:13PM EDT1,067.5041.7034.4036.700.00-61430.74%
GOOG190621C010700002019-06-19 3:49PM EDT1,070.0032.0032.4034.00-10.20-24.17%2720328.17%
GOOG190621C010725002019-06-18 9:37AM EDT1,072.5031.8929.2031.500.00-11926.60%
GOOG190621C010750002019-06-19 2:05PM EDT1,075.0031.5027.6029.20+1.50+5.00%1810225.93%
GOOG190621C010775002019-06-19 12:17PM EDT1,077.5022.3025.3026.80-5.16-18.79%161024.71%
GOOG190621C010800002019-06-19 2:33PM EDT1,080.0022.1023.2024.50-3.15-12.48%6341523.83%
GOOG190621C010825002019-06-19 2:28PM EDT1,082.5018.5521.0022.20-11.25-37.75%23922.83%
GOOG190621C010850002019-06-19 3:55PM EDT1,085.0019.3018.8020.10-5.98-23.66%287022.42%
GOOG190621C010875002019-06-19 3:02PM EDT1,087.5015.4016.8017.90-4.60-23.00%447321.48%
GOOG190621C010900002019-06-19 3:14PM EDT1,090.0015.0014.9015.80-2.57-14.63%7723420.69%
GOOG190621C010925002019-06-19 2:52PM EDT1,092.5011.2013.0014.00-10.05-47.29%265720.56%
GOOG190621C010950002019-06-19 3:59PM EDT1,095.0012.1911.3012.10-2.63-17.75%30612419.88%
GOOG190621C010975002019-06-19 3:58PM EDT1,097.5010.179.6010.50-2.03-16.64%1515719.73%
GOOG190621C011000002019-06-19 3:59PM EDT1,100.009.008.208.90-1.60-15.09%57168919.28%
GOOG190621C011025002019-06-19 3:48PM EDT1,102.507.106.908.10-4.57-39.16%278220.53%
GOOG190621C011050002019-06-19 3:59PM EDT1,105.006.255.606.20-1.84-22.74%25174318.68%
GOOG190621C011075002019-06-19 3:59PM EDT1,107.505.004.505.20-3.76-42.92%1066218.78%
GOOG190621C011100002019-06-19 3:59PM EDT1,110.004.033.604.10-1.67-29.30%4851,21318.26%
GOOG190621C011125002019-06-19 3:20PM EDT1,112.503.202.803.30-1.30-28.89%20031518.18%
GOOG190621C011150002019-06-19 3:59PM EDT1,115.002.352.302.60-1.90-44.71%72929618.06%
GOOG190621C011175002019-06-19 3:59PM EDT1,117.501.751.702.05-2.45-58.33%719118.05%
GOOG190621C011200002019-06-19 3:59PM EDT1,120.001.301.251.60-1.40-51.85%4031,09018.06%
GOOG190621C011225002019-06-19 3:05PM EDT1,122.500.950.851.25-2.25-70.31%1410818.14%
GOOG190621C011250002019-06-19 3:57PM EDT1,125.000.900.750.95-0.90-50.00%25140318.14%
GOOG190621C011275002019-06-19 3:59PM EDT1,127.500.650.400.80-1.00-60.61%1077818.68%
GOOG190621C011300002019-06-19 3:59PM EDT1,130.000.500.500.75-0.70-58.33%70477019.70%
GOOG190621C011325002019-06-19 2:34PM EDT1,132.500.550.200.60-0.65-54.17%237919.93%
GOOG190621C011350002019-06-19 3:32PM EDT1,135.000.280.150.50-0.77-73.33%12117820.36%
GOOG190621C011375002019-06-19 2:15PM EDT1,137.500.400.050.50-0.95-70.37%127321.56%
GOOG190621C011400002019-06-19 2:56PM EDT1,140.000.240.000.20-0.23-48.94%9555419.21%
GOOG190621C011425002019-06-19 2:01PM EDT1,142.500.800.000.35+0.42+110.53%525922.32%
GOOG190621C011450002019-06-19 11:10AM EDT1,145.000.120.000.35-0.38-76.00%676423.41%
GOOG190621C011475002019-06-19 2:15PM EDT1,147.500.050.000.30-0.50-90.91%28523.85%
GOOG190621C011500002019-06-19 3:39PM EDT1,150.000.050.050.30-0.25-83.33%291,50124.90%
GOOG190621C011525002019-06-14 2:11PM EDT1,152.500.300.000.350.00-27126.66%
GOOG190621C011550002019-06-19 10:53AM EDT1,155.000.340.000.30-0.11-24.44%114027.00%
GOOG190621C011575002019-06-17 10:12AM EDT1,157.500.200.000.300.00-16128.03%
GOOG190621C011600002019-06-19 1:23PM EDT1,160.000.100.000.30-0.03-23.08%159029.05%
GOOG190621C011625002019-06-13 3:11PM EDT1,162.500.370.000.300.00-22830.08%
GOOG190621C011650002019-06-18 2:50PM EDT1,165.000.200.000.300.00-1223831.08%
GOOG190621C011675002019-06-18 11:49AM EDT1,167.500.210.000.300.00-23232.08%
GOOG190621C011700002019-06-19 2:39PM EDT1,170.000.150.000.300.00-181333.08%
GOOG190621C011725002019-06-07 3:52PM EDT1,172.500.400.000.300.00-4934.08%
GOOG190621C011750002019-06-19 2:39PM EDT1,175.000.050.000.10-0.10-66.67%654630.08%
GOOG190621C011775002019-06-18 11:49AM EDT1,177.500.100.000.100.00-21130.96%
GOOG190621C011800002019-06-19 2:39PM EDT1,180.000.130.050.15-0.02-13.33%1170033.50%
GOOG190621C011825002019-06-10 9:35AM EDT1,182.500.450.050.200.00-21235.79%
GOOG190621C011850002019-06-18 10:46AM EDT1,185.000.050.000.100.00-115033.50%
GOOG190621C011875002019-06-13 2:04PM EDT1,187.500.300.000.250.00-51738.82%
GOOG190621C011900002019-06-19 3:53PM EDT1,190.000.050.000.05-0.05-50.00%144932.52%
GOOG190621C011925002019-06-11 10:48AM EDT1,192.500.350.000.250.00-3740.67%
GOOG190621C011950002019-06-17 3:54PM EDT1,195.000.180.000.250.00-114241.60%
GOOG190621C011975002019-06-03 2:49PM EDT1,197.500.150.000.250.00-1742.53%
GOOG190621C012000002019-06-19 3:54PM EDT1,200.000.050.000.050.00-291,97335.65%
GOOG190621C012025002019-06-11 3:51PM EDT1,202.500.140.000.250.00-21444.34%
GOOG190621C012050002019-06-18 10:50AM EDT1,205.000.050.000.250.00-218545.22%
GOOG190621C012075002019-05-31 2:16PM EDT1,207.500.950.000.250.00-2246.14%
GOOG190621C012100002019-06-19 12:04PM EDT1,210.000.140.000.25+0.07+100.00%125347.02%
GOOG190621C012125002019-06-11 3:51PM EDT1,212.500.130.000.250.00-41047.90%
GOOG190621C012150002019-06-18 1:48PM EDT1,215.000.010.000.150.00-116745.61%
GOOG190621C012175002019-05-24 10:15AM EDT1,217.504.200.000.250.00-1449.66%
GOOG190621C012200002019-06-19 12:36PM EDT1,220.000.130.000.25+0.08+160.00%1140450.54%
GOOG190621C012225002019-06-11 9:30AM EDT1,222.500.120.000.250.00-1351.42%
GOOG190621C012250002019-06-19 12:36PM EDT1,225.000.120.000.25+0.05+71.43%1116852.30%
GOOG190621C012275002019-05-29 1:49PM EDT1,227.500.910.000.250.00-5353.13%
GOOG190621C012300002019-06-18 10:20AM EDT1,230.000.100.000.200.00-334152.44%
GOOG190621C012350002019-06-18 9:35AM EDT1,235.000.100.000.050.00-117746.29%
GOOG190621C012400002019-06-19 12:29PM EDT1,240.000.200.000.05+0.15+300.00%20272647.66%
GOOG190621C012500002019-06-17 3:39PM EDT1,250.000.050.000.100.00-21,72250.59%
GOOG190621C012600002019-06-19 3:27PM EDT1,260.000.050.000.05+0.04+400.00%769550.00%
GOOG190621C012700002019-06-18 2:22PM EDT1,270.000.100.000.150.00-314558.59%
GOOG190621C012800002019-06-19 10:00AM EDT1,280.000.050.000.100.00-161,11458.98%
GOOG190621C012900002019-06-10 10:54AM EDT1,290.000.050.000.200.00-712766.31%
GOOG190621C013000002019-06-18 3:22PM EDT1,300.000.010.000.050.00-11,66860.55%
GOOG190621C013100002019-06-07 10:00AM EDT1,310.000.100.000.200.00-26572.07%
GOOG190621C013200002019-06-12 2:37PM EDT1,320.000.100.000.050.00-186265.63%
GOOG190621C013300002019-05-29 3:02PM EDT1,330.000.100.000.200.00-144977.54%
GOOG190621C013400002019-06-17 10:04AM EDT1,340.000.050.000.050.00-12,02270.70%
GOOG190621C013500002019-06-19 12:28PM EDT1,350.000.010.000.20-0.12-92.31%113683.01%
GOOG190621C013600002019-06-13 10:55AM EDT1,360.000.090.000.200.00-155185.74%
GOOG190621C013700002019-06-04 10:12AM EDT1,370.000.120.000.200.00-22088.38%
GOOG190621C013800002019-06-06 9:40AM EDT1,380.000.050.000.050.00-120480.47%
GOOG190621C013900002019-06-04 10:43AM EDT1,390.000.130.000.200.00-12093.55%
GOOG190621C014000002019-06-19 12:19PM EDT1,400.000.030.000.05-0.05-62.50%391585.16%
GOOG190621C014100002019-06-07 11:23AM EDT1,410.000.250.000.200.00-8498.63%
GOOG190621C014200002019-06-04 11:42AM EDT1,420.000.110.000.200.00-190101.17%
GOOG190621C014300002019-06-04 11:42AM EDT1,430.000.100.000.200.00-13103.71%
GOOG190621C014400002019-06-07 11:23AM EDT1,440.000.150.000.200.00-7148106.25%
GOOG190621C014500002019-06-07 10:18AM EDT1,450.000.040.000.150.00-136105.66%
GOOG190621C014600002019-05-24 9:44AM EDT1,460.000.050.000.050.00-131798.44%
GOOG190621C014700002019-06-07 11:23AM EDT1,470.000.260.000.050.00--12100.78%
GOOG190621C014800002019-06-07 11:23AM EDT1,480.001.400.000.100.00-248108.59%
GOOG190621C014900002019-06-07 11:23AM EDT1,490.000.050.000.200.00-20118.16%
GOOG190621C015000002019-06-07 11:23AM EDT1,500.000.050.000.200.00-181120.51%
GOOG190621C015100002019-06-07 11:23AM EDT1,510.001.100.000.200.00--3122.85%
GOOG190621C015200002019-06-07 11:23AM EDT1,520.000.100.000.200.00-1027125.00%
GOOG190621C015400002019-06-07 11:23AM EDT1,540.000.080.000.200.00-443129.69%
GOOG190621C015600002019-06-07 11:23AM EDT1,560.000.500.000.150.00-224130.47%
GOOG190621C015800002019-06-07 11:23AM EDT1,580.000.340.000.200.00-430138.48%
GOOG190621C016000002019-06-07 11:23AM EDT1,600.000.050.000.050.00-184127.34%
GOOG190621C016200002019-06-07 11:23AM EDT1,620.000.300.000.200.00-129146.88%
GOOG190621C016400002019-06-10 12:02AM EDT1,640.000.500.000.050.00-130134.38%
GOOG190621C016600002019-06-07 11:23AM EDT1,660.000.110.000.200.00-815155.27%
GOOG190621C016800002019-06-07 11:23AM EDT1,680.000.150.000.100.00-25150.00%
GOOG190621C017000002019-06-07 11:23AM EDT1,700.000.050.000.100.00-628153.91%
GOOG190621C017200002019-05-24 9:48AM EDT1,720.000.050.000.200.00-219167.19%
GOOG190621C017400002019-06-07 11:23AM EDT1,740.000.150.000.050.00-117153.13%
GOOG190621C017600002019-06-07 11:23AM EDT1,760.000.050.000.200.00-1074175.00%
GOOG190621C017800002019-06-07 11:23AM EDT1,780.000.100.000.200.00-1069178.52%
GOOG190621C018000002019-06-07 11:23AM EDT1,800.000.050.000.050.00-168163.28%
GOOG190621C018200002019-06-07 11:23AM EDT1,820.000.050.000.050.00-5150166.41%
GOOG190621C018400002019-06-07 11:23AM EDT1,840.000.050.000.050.00-2223169.53%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621P004600002019-05-20 9:48AM EDT460.000.050.000.050.00-1929293.75%
GOOG190621P004700002019-06-03 9:40AM EDT470.000.030.000.050.00-2245285.94%
GOOG190621P004800002019-06-10 12:05AM EDT480.000.250.000.200.00-1211313.28%
GOOG190621P004900002019-06-07 10:56AM EDT490.000.050.000.200.00-2258305.47%
GOOG190621P005000002019-06-07 10:56AM EDT500.000.050.000.100.00-1253281.25%
GOOG190621P005200002019-05-28 12:48PM EDT520.000.050.000.150.00-2205277.34%
GOOG190621P005400002019-05-24 10:17AM EDT540.000.050.000.200.00-196271.09%
GOOG190621P005600002019-06-07 11:11AM EDT560.000.050.000.200.00-267257.81%
GOOG190621P005800002019-06-07 10:56AM EDT580.000.100.000.200.00-5173245.31%
GOOG190621P006000002019-06-03 2:30PM EDT600.000.030.000.200.00-20160233.20%
GOOG190621P006200002019-06-07 11:11AM EDT620.000.050.000.200.00-343221.48%
GOOG190621P006400002019-06-03 12:51PM EDT640.000.050.000.200.00-464209.77%
GOOG190621P006600002019-06-03 3:56PM EDT660.000.050.000.200.00-72105198.83%
GOOG190621P006800002019-06-03 9:47AM EDT680.000.050.000.200.00-4117187.89%
GOOG190621P007000002019-06-04 1:55PM EDT700.000.050.000.050.00-75353157.81%
GOOG190621P007200002019-06-07 10:56AM EDT720.000.050.000.200.00-153167.19%
GOOG190621P007400002019-06-06 9:30AM EDT740.000.100.000.200.00-1159157.42%
GOOG190621P007600002019-06-03 1:49PM EDT760.000.250.000.200.00-1249147.66%
GOOG190621P007800002019-06-07 10:56AM EDT780.000.150.050.200.00-153141.21%
GOOG190621P008000002019-06-19 12:23PM EDT800.000.030.000.200.00-5469128.91%
GOOG190621P008100002019-06-05 3:58PM EDT810.000.350.000.200.00-169124.22%
GOOG190621P008200002019-06-07 10:51AM EDT820.000.050.000.200.00-10101119.73%
GOOG190621P008250002019-06-05 11:39AM EDT825.000.280.000.200.00--2117.38%
GOOG190621P008300002019-06-04 10:33AM EDT830.000.500.000.200.00-173115.23%
GOOG190621P008350002019-06-03 12:38PM EDT835.000.600.000.200.00--41112.89%
GOOG190621P008400002019-06-13 9:35AM EDT840.000.050.000.200.00-197110.74%
GOOG190621P008500002019-06-18 12:45PM EDT850.000.050.000.200.00-10268106.25%
GOOG190621P008550002019-06-04 3:30PM EDT855.000.600.000.200.00--2104.10%
GOOG190621P008600002019-06-07 3:52PM EDT860.000.170.000.200.00-1108101.95%
GOOG190621P008650002019-06-03 9:52AM EDT865.001.000.000.200.00-1021099.80%
GOOG190621P008700002019-06-07 3:54PM EDT870.000.200.000.200.00-19497.66%
GOOG190621P008750002019-06-12 2:40PM EDT875.000.190.050.200.00-2997.75%
GOOG190621P008800002019-06-11 9:59AM EDT880.000.150.000.200.00-113193.36%
GOOG190621P008850002019-06-10 11:15AM EDT885.000.200.000.200.00-1691.21%
GOOG190621P008900002019-06-06 3:45PM EDT890.000.100.000.200.00-1076889.06%
GOOG190621P008950002019-06-07 2:24PM EDT895.000.340.000.200.00-11086.91%
GOOG190621P009000002019-06-17 12:04PM EDT900.000.160.000.100.00-159479.30%
GOOG190621P009050002019-06-17 10:09AM EDT905.000.100.000.200.00-102782.81%
GOOG190621P009100002019-06-07 10:16AM EDT910.000.550.000.200.00-110680.66%
GOOG190621P009150002019-06-12 3:20PM EDT915.000.190.000.200.00-2278.52%
GOOG190621P009200002019-06-14 2:34PM EDT920.000.050.000.200.00-121176.56%
GOOG190621P009250002019-06-14 9:35AM EDT925.000.100.000.200.00-13574.41%
GOOG190621P009300002019-06-14 11:16AM EDT930.000.100.000.200.00-512372.36%
GOOG190621P009350002019-06-14 11:18AM EDT935.000.100.000.200.00-4870.31%
GOOG190621P009400002019-06-11 10:33AM EDT940.000.320.000.200.00-119668.26%
GOOG190621P009450002019-06-13 10:15AM EDT945.000.250.000.200.00-1666.21%
GOOG190621P009500002019-06-19 9:58AM EDT950.000.050.000.150.00-347862.21%
GOOG190621P009550002019-06-12 10:38AM EDT955.000.500.000.200.00-2762.11%
GOOG190621P009575002019-06-17 12:10AM EDT957.500.40-0.200.00--166.31%
GOOG190621P009600002019-06-12 1:20PM EDT960.000.490.000.200.00-221960.16%
GOOG190621P009650002019-06-11 11:51AM EDT965.000.500.000.200.00-106958.11%
GOOG190621P009700002019-06-17 3:11PM EDT970.000.090.000.200.00-526456.06%
GOOG190621P009750002019-06-18 11:53AM EDT975.000.050.000.200.00-18654.00%
GOOG190621P009775002019-06-18 10:51AM EDT977.500.01-0.200.00-1157.72%
GOOG190621P009800002019-06-17 9:35AM EDT980.000.200.000.200.00-148452.05%
GOOG190621P009850002019-06-17 3:40PM EDT985.000.350.000.250.00-24051.37%
GOOG190621P009900002019-06-18 11:17AM EDT990.000.070.000.250.00-9030253.91%
GOOG190621P009925002019-06-17 12:10AM EDT992.500.250.000.250.00--852.83%
GOOG190621P009950002019-06-18 10:40AM EDT995.000.110.000.250.00-29551.71%
GOOG190621P009975002019-06-17 12:10AM EDT997.501.070.000.250.00--2050.59%
GOOG190621P010000002019-06-19 2:03PM EDT1,000.000.100.000.10+0.05+100.00%62,23243.95%
GOOG190621P010025002019-06-17 9:48AM EDT1,002.500.200.000.250.00-2248.39%
GOOG190621P010050002019-06-17 9:52AM EDT1,005.000.250.000.250.00-114747.31%
GOOG190621P010075002019-06-17 12:10AM EDT1,007.500.400.000.250.00--246.19%
GOOG190621P010100002019-06-17 3:39PM EDT1,010.000.180.050.250.00-526145.12%
GOOG190621P010150002019-06-18 9:32AM EDT1,015.000.200.000.250.00-114842.87%
GOOG190621P010175002019-06-17 12:10AM EDT1,017.502.150.100.250.00--141.80%
GOOG190621P010200002019-06-19 11:12AM EDT1,020.000.200.100.25+0.03+17.65%630540.67%
GOOG190621P010225002019-06-17 12:09PM EDT1,022.500.260.150.250.00--239.60%
GOOG190621P010250002019-06-19 2:22PM EDT1,025.000.180.000.25+0.08+80.00%313138.48%
GOOG190621P010300002019-06-19 10:03AM EDT1,030.000.180.000.30+0.13+260.00%230337.31%
GOOG190621P010325002019-06-19 12:31PM EDT1,032.500.190.000.30-0.04-17.39%63336.16%
GOOG190621P010350002019-06-19 3:37PM EDT1,035.000.050.000.30-0.10-66.67%695635.01%
GOOG190621P010375002019-06-18 9:34AM EDT1,037.500.290.000.300.00-5533.89%
GOOG190621P010400002019-06-19 2:14PM EDT1,040.000.200.000.30+0.05+33.33%847132.76%
GOOG190621P010425002019-06-19 2:00PM EDT1,042.500.380.000.30-1.12-74.67%74031.59%
GOOG190621P010450002019-06-19 2:39PM EDT1,045.000.200.000.30-0.56-73.68%1535930.47%
GOOG190621P010475002019-06-17 12:10AM EDT1,047.502.080.000.350.00--630.08%
GOOG190621P010500002019-06-19 3:47PM EDT1,050.000.200.150.35-0.05-20.00%4895428.91%
GOOG190621P010525002019-06-19 1:28PM EDT1,052.500.550.000.350.00-21527.74%
GOOG190621P010550002019-06-19 1:40PM EDT1,055.000.600.000.40+0.35+140.00%5033727.20%
GOOG190621P010575002019-06-19 2:00PM EDT1,057.500.730.050.40-0.82-52.90%21526.00%
GOOG190621P010600002019-06-19 2:38PM EDT1,060.000.480.000.50+0.13+37.14%2475925.88%
GOOG190621P010625002019-06-19 10:41AM EDT1,062.501.190.050.50+1.04+693.33%24924.62%
GOOG190621P010650002019-06-19 3:59PM EDT1,065.000.400.150.550.00-6517623.83%
GOOG190621P010675002019-06-19 3:22PM EDT1,067.500.750.250.65+0.25+50.00%42623.37%
GOOG190621P010700002019-06-19 3:22PM EDT1,070.000.850.350.65+0.40+88.89%7285022.03%
GOOG190621P010725002019-06-19 12:41PM EDT1,072.502.150.350.75+0.95+79.17%82821.40%
GOOG190621P010750002019-06-19 1:23PM EDT1,075.002.600.701.00+1.82+233.33%2631,20621.56%
GOOG190621P010775002019-06-19 3:59PM EDT1,077.500.950.851.15-0.75-44.12%224120.89%
GOOG190621P010800002019-06-19 3:49PM EDT1,080.001.281.051.35-0.07-5.19%47585520.33%
GOOG190621P010825002019-06-19 3:34PM EDT1,082.502.021.251.60+0.32+18.82%1513119.81%
GOOG190621P010850002019-06-19 3:54PM EDT1,085.002.001.702.10+0.60+42.86%40954920.04%
GOOG190621P010875002019-06-19 2:51PM EDT1,087.504.802.152.45+2.35+95.92%103019.43%
GOOG190621P010900002019-06-19 3:58PM EDT1,090.002.812.603.00-1.19-29.75%12660619.25%
GOOG190621P010925002019-06-19 3:31PM EDT1,092.504.103.303.80-0.48-10.48%2813319.51%
GOOG190621P010950002019-06-19 2:30PM EDT1,095.006.704.004.80+1.40+26.42%8536019.96%
GOOG190621P010975002019-06-19 3:50PM EDT1,097.505.404.705.30-0.60-10.00%6713918.78%
GOOG190621P011000002019-06-19 3:58PM EDT1,100.005.985.706.30-1.22-16.94%1781,32318.60%
GOOG190621P011025002019-06-19 3:59PM EDT1,102.507.006.807.40-1.40-16.67%167218.35%
GOOG190621P011050002019-06-19 3:35PM EDT1,105.009.908.008.70+0.27+2.80%4920818.26%
GOOG190621P011075002019-06-19 3:35PM EDT1,107.5011.509.4010.10+2.70+30.68%1423518.07%
GOOG190621P011100002019-06-19 3:43PM EDT1,110.0012.0010.9011.70+2.50+26.32%6045918.07%
GOOG190621P011125002019-06-19 3:55PM EDT1,112.5013.2012.5013.50+1.80+15.79%116918.27%
GOOG190621P011150002019-06-19 2:33PM EDT1,115.0017.7014.3015.20+5.20+41.60%109417.83%
GOOG190621P011175002019-06-19 10:49AM EDT1,117.5024.2016.2017.20+7.10+41.52%72017.98%
GOOG190621P011200002019-06-19 11:52AM EDT1,120.0023.8118.1019.40+7.71+47.89%1237018.57%
GOOG190621P011225002019-06-19 10:24AM EDT1,122.5028.1020.3021.80+10.10+56.11%1419.79%
GOOG190621P011250002019-06-19 3:51PM EDT1,125.0023.6222.6024.00+5.45+29.99%610020.03%
GOOG190621P011275002019-06-19 2:39PM EDT1,127.5031.1024.4026.60+12.20+64.55%5722.00%
GOOG190621P011300002019-06-19 3:04PM EDT1,130.0030.8026.9028.70+1.90+6.57%1381021.39%
GOOG190621P011325002019-05-29 3:50PM EDT1,132.5098.2129.0032.100.00-52827.30%
GOOG190621P011350002019-06-18 2:54PM EDT1,135.0027.7930.1036.000.00-229934.61%
GOOG190621P011375002019-06-13 11:42AM EDT1,137.5046.4032.9037.700.00-1532.98%
GOOG190621P011400002019-06-18 3:59PM EDT1,140.0037.0036.7039.000.00-3251728.58%
GOOG190621P011425002019-06-11 1:54PM EDT1,142.5056.1038.8041.800.00-12231.62%
GOOG190621P011450002019-06-17 2:50PM EDT1,145.0052.5940.5044.900.00-445336.07%
GOOG190621P011475002019-06-11 10:21AM EDT1,147.5050.5043.5048.000.00-2440.33%
GOOG190621P011500002019-06-19 1:40PM EDT1,150.0053.2046.4049.20+12.20+29.76%518935.12%
GOOG190621P011525002019-05-23 9:48AM EDT1,152.5028.1049.0052.200.00-1039.28%
GOOG190621P011550002019-06-17 2:22PM EDT1,155.0062.1151.2054.800.00-31441.19%
GOOG190621P011575002019-06-06 3:56PM EDT1,157.50113.9950.5059.900.00-109054.41%
GOOG190621P011600002019-06-19 3:28PM EDT1,160.0059.0054.5061.40-8.78-12.95%20011051.73%
GOOG190621P011625002019-05-22 12:46PM EDT1,162.5030.4055.3064.900.00--057.48%
GOOG190621P011650002019-06-19 3:42PM EDT1,165.0063.8061.6063.70+12.04+23.26%511539.14%
GOOG190621P011675002019-06-06 3:50PM EDT1,167.50122.1660.3069.400.00-205058.34%
GOOG190621P011700002019-06-19 3:37PM EDT1,170.0072.6064.4071.40+10.90+17.67%45023357.51%
GOOG190621P011725002019-05-28 11:58AM EDT1,172.5036.1065.5074.900.00-1063.44%
GOOG190621P011750002019-06-19 3:28PM EDT1,175.0073.1071.8073.60-16.90-18.78%1563642.90%
GOOG190621P011775002019-06-06 3:48PM EDT1,177.50132.4570.3079.600.00-250065.00%
GOOG190621P011800002019-06-19 3:37PM EDT1,180.0076.7074.3081.50-13.80-15.25%41121063.57%
GOOG190621P011825002019-06-04 1:27PM EDT1,182.50131.2076.0084.900.00-1269.20%
GOOG190621P011850002019-06-05 3:32PM EDT1,185.00144.5077.8087.100.00-10869.21%
GOOG190621P011875002019-06-13 3:44PM EDT1,187.50100.6680.2089.600.00-56070.61%
GOOG190621P011900002019-06-19 3:37PM EDT1,190.0086.3084.5091.50-16.83-16.32%1605569.01%
GOOG190621P011950002019-06-13 3:45PM EDT1,195.00108.3487.7097.400.00-10976.15%
GOOG190621P011975002019-06-13 3:45PM EDT1,197.50110.8690.3099.900.00-50077.50%
GOOG190621P012000002019-06-19 3:53PM EDT1,200.0099.5096.7098.80+7.40+8.03%2654155.88%
GOOG190621P012025002019-05-22 3:47PM EDT1,202.5054.6095.40104.900.00--080.20%
GOOG190621P012050002019-06-19 3:53PM EDT1,205.00104.20101.10104.30-23.90-18.66%10762.57%
GOOG190621P012075002019-06-17 12:10AM EDT1,207.50129.33100.20109.800.00---82.35%
GOOG190621P012100002019-06-19 3:53PM EDT1,210.00109.00106.60109.10-13.00-10.66%2205463.09%
GOOG190621P012150002019-06-19 3:53PM EDT1,215.00114.20111.80113.80-20.60-15.28%20562.31%
GOOG190621P012175002019-06-12 2:46PM EDT1,217.50139.32111.10120.000.00-75152.73%
GOOG190621P012200002019-06-19 3:53PM EDT1,220.00119.30116.70118.60-14.53-10.86%68010362.13%
GOOG190621P012225002019-06-06 3:51PM EDT1,222.50176.46115.10125.000.00-50091.16%
GOOG190621P012250002019-06-19 3:05PM EDT1,225.00120.80118.60128.00-25.10-17.20%5360.01%
GOOG190621P012300002019-06-19 3:05PM EDT1,230.00125.80123.40133.00-27.30-17.83%5360.25%
GOOG190621P012350002019-06-19 3:23PM EDT1,235.00134.65128.30137.50-27.45-16.93%1355.18%
GOOG190621P012375002019-06-19 3:23PM EDT1,237.50137.19130.00139.50-23.26-14.50%1-95.91%
GOOG190621P012400002019-06-19 3:53PM EDT1,240.00139.00136.60138.70-14.10-9.21%77011071.39%
GOOG190621P012425002019-06-17 12:10AM EDT1,242.50155.93135.10145.000.00---101.17%
GOOG190621P012500002019-06-19 10:27AM EDT1,250.00155.50146.30149.70+1.50+0.97%8963.14%
GOOG190621P012525002019-06-17 12:10AM EDT1,252.50173.83146.10155.000.00---65.23%
GOOG190621P012575002019-06-17 12:10AM EDT1,257.50181.20149.80159.500.00---105.44%
GOOG190621P012600002019-06-19 3:53PM EDT1,260.00157.60156.70158.90-14.40-8.37%2054559.28%
GOOG190621P012700002019-05-22 2:36PM EDT1,270.00115.20162.50172.300.00-200113.07%
GOOG190621P012800002019-05-30 4:00PM EDT1,280.00177.10173.10182.500.00-1365.33%
GOOG190621P012900002019-06-07 11:11AM EDT1,290.00107.72183.60193.000.00-4083.69%
GOOG190621P013000002019-06-19 3:53PM EDT1,300.00197.40196.60198.70-10.79-5.18%1802694.04%
GOOG190621P013100002019-06-13 12:27PM EDT1,310.00218.23203.10212.500.00-10074.12%
GOOG190621P013200002019-05-29 3:45PM EDT1,320.00202.32213.60223.000.00-6093.85%
GOOG190621P013300002019-06-13 3:54PM EDT1,330.00242.00222.60232.500.00-100140.80%
GOOG190621P013400002019-06-19 3:53PM EDT1,340.00239.10236.50239.10-9.61-3.86%2754682.62%
GOOG190621P013500002019-06-17 3:40PM EDT1,350.00258.76242.70252.500.00-10149.10%
GOOG190621P013600002019-06-07 10:56AM EDT1,360.00195.26253.60263.000.00-40106.79%
GOOG190621P013700002019-06-07 10:56AM EDT1,370.00189.27263.30272.500.00--096.78%
GOOG190621P013800002019-06-07 10:56AM EDT1,380.00102.50273.00282.500.00-3089.06%
GOOG190621P014000002019-06-07 11:26AM EDT1,400.00244.66292.00301.500.00-20160.86%
GOOG190621P014200002019-06-07 10:56AM EDT1,420.00137.90312.90322.500.00-10091.02%
GOOG190621P014400002019-06-10 12:05AM EDT1,440.00317.30332.50342.400.00-20183.04%
GOOG190621P014600002019-06-10 12:05AM EDT1,460.00354.10352.70362.400.00-00190.23%
GOOG190621P014800002019-06-10 12:05AM EDT1,480.00369.15373.30381.900.00-00192.92%
GOOG190621P015000002019-06-07 10:56AM EDT1,500.00317.14392.60402.200.00-10202.42%
GOOG190621P015100002019-06-07 10:56AM EDT1,510.00327.17403.00412.400.00--0110.94%
GOOG190621P015200002019-06-10 12:05AM EDT1,520.00401.30413.10422.500.00-00128.52%
GOOG190621P015400002019-06-10 12:05AM EDT1,540.00428.89432.50442.400.00-00217.51%
GOOG190621P015600002019-06-10 12:05AM EDT1,560.00361.00453.10462.000.00-00220.22%
GOOG190621P015800002019-06-07 10:56AM EDT1,580.00399.40472.50482.400.00-00230.31%
GOOG190621P016000002019-06-10 12:05AM EDT1,600.00564.84492.90502.200.00-00234.62%
GOOG190621P016200002019-06-10 12:05AM EDT1,620.00561.30512.60522.500.00-00243.60%
GOOG190621P016400002019-06-10 12:05AM EDT1,640.00574.80532.50542.200.00-30246.66%
GOOG190621P016600002019-06-10 12:05AM EDT1,660.00417.10553.00561.700.00-00247.27%
GOOG190621P016800002019-06-10 12:05AM EDT1,680.00437.10573.60582.100.00-00168.55%
GOOG190621P017000002019-06-10 12:05AM EDT1,700.00694.00593.30601.800.00-00259.64%
GOOG190621P017200002019-06-10 12:05AM EDT1,720.00654.04613.30622.000.00-10267.36%
GOOG190621P017400002019-06-10 12:05AM EDT1,740.00673.97633.00642.000.00-10272.80%
GOOG190621P017600002019-06-10 12:05AM EDT1,760.00682.53652.70662.000.00-60278.17%
GOOG190621P017800002019-06-10 12:05AM EDT1,780.00699.01672.70682.000.00-20283.45%
GOOG190621P018000002019-06-10 12:05AM EDT1,800.00719.05693.00702.000.00-20288.65%