GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018C006200002019-10-08 3:28PM EDT620.00578.30629.50639.000.00--1423.63%
GOOG191018C006400002019-10-07 12:10AM EDT640.00530.70609.60619.000.00--1408.40%
GOOG191018C008000002019-08-19 12:01AM EDT800.00382.55429.90439.100.00--20.00%
GOOG191018C008600002019-10-01 11:50AM EDT860.00347.60389.00398.100.00--1214.06%
GOOG191018C008850002019-10-16 12:42PM EDT885.00359.10364.40373.100.00--1208.50%
GOOG191018C009200002019-09-16 12:13AM EDT920.00302.67329.10337.500.00-1010164.26%
GOOG191018C009250002019-08-19 12:01AM EDT925.00250.00305.30314.300.00--10.00%
GOOG191018C009300002019-07-25 3:57PM EDT930.00211.30224.10233.000.00--50.00%
GOOG191018C009400002019-07-23 9:43AM EDT940.00212.88242.50253.000.00--190.00%
GOOG191018C009600002019-07-23 9:43AM EDT960.00194.13223.50231.700.00--190.00%
GOOG191018C010000002019-10-10 10:54AM EDT1,000.00212.25249.40258.200.00-511143.80%
GOOG191018C010100002019-10-10 6:14PM EDT1,010.00189.60239.50249.000.00--1148.88%
GOOG191018C010200002019-08-06 9:33AM EDT1,020.00165.00187.10196.400.00--00.00%
GOOG191018C010400002019-09-19 9:52AM EDT1,040.00177.00209.40217.800.00-12116.31%
GOOG191018C010500002019-10-17 10:28AM EDT1,050.00207.00198.00205.00+31.77+18.13%3098137.26%
GOOG191018C010600002019-09-27 2:50PM EDT1,060.00158.80189.30198.900.00-12117.29%
GOOG191018C010700002019-10-10 1:56PM EDT1,070.00141.90179.50189.200.00--4115.92%
GOOG191018C010800002019-10-07 2:00PM EDT1,080.00151.90169.00178.100.00-11294.19%
GOOG191018C010850002019-10-03 2:05PM EDT1,085.00146.90164.50174.200.00--2107.32%
GOOG191018C010950002019-10-08 2:37PM EDT1,095.00109.00154.10163.000.00-203586.57%
GOOG191018C011000002019-10-17 3:22PM EDT1,100.00151.85149.40159.00+10.40+7.35%207996.53%
GOOG191018C011050002019-10-16 12:43PM EDT1,105.00145.50144.50154.200.00-1295.90%
GOOG191018C011100002019-09-12 11:23AM EDT1,110.0070.20108.70117.700.00-180.00%
GOOG191018C011200002019-10-17 10:18AM EDT1,120.00141.71129.20138.40+39.66+38.86%11179.05%
GOOG191018C011250002019-10-14 3:43PM EDT1,125.0090.80123.50132.800.00-13056.64%
GOOG191018C011300002019-10-17 12:14PM EDT1,130.00124.00119.10128.20+22.50+22.17%25271.00%
GOOG191018C011350002019-10-17 10:18AM EDT1,135.00126.70114.40124.20+70.60+125.85%11078.15%
GOOG191018C011375002019-10-10 9:33AM EDT1,137.5064.65111.50120.900.00--1068.07%
GOOG191018C011400002019-10-16 11:56AM EDT1,140.00109.82109.80118.000.00-13170.00%
GOOG191018C011450002019-10-07 1:11PM EDT1,145.0067.97104.90113.500.00-21971.29%
GOOG191018C011500002019-10-17 2:39PM EDT1,150.00103.00100.00108.80+5.20+5.32%17170.73%
GOOG191018C011525002019-10-08 10:07AM EDT1,152.5046.6097.40105.400.00--163.23%
GOOG191018C011550002019-10-17 3:23PM EDT1,155.0097.3794.90103.10+45.20+86.64%13763.21%
GOOG191018C011575002019-10-08 12:36PM EDT1,157.5043.7092.40101.000.00--764.23%
GOOG191018C011600002019-10-16 2:50PM EDT1,160.0086.5190.2094.900.00-18969.60%
GOOG191018C011625002019-10-09 9:53AM EDT1,162.5044.2087.2095.900.00-2959.69%
GOOG191018C011650002019-10-11 9:41AM EDT1,165.0060.4684.9093.300.00-11958.86%
GOOG191018C011675002019-10-09 12:21PM EDT1,167.5041.7082.4091.100.00-3159.08%
GOOG191018C011700002019-10-17 11:49AM EDT1,170.0084.6080.2085.00+8.40+11.02%140464.31%
GOOG191018C011725002019-10-16 10:56AM EDT1,172.5079.6577.7086.200.00-2758.13%
GOOG191018C011750002019-10-17 2:24PM EDT1,175.0079.1575.1083.70+2.02+2.62%15256.20%
GOOG191018C011775002019-10-10 3:54PM EDT1,177.5050.9072.7080.300.00-1850.76%
GOOG191018C011800002019-10-17 3:35PM EDT1,180.0071.7570.2078.80+3.22+4.70%112354.13%
GOOG191018C011825002019-10-14 11:08AM EDT1,182.5042.0067.2075.700.00-1674.79%
GOOG191018C011850002019-10-17 12:34PM EDT1,185.0067.5065.2070.00+6.51+10.67%549254.97%
GOOG191018C011875002019-10-15 3:44PM EDT1,187.5057.6362.6071.000.00-31572.46%
GOOG191018C011900002019-10-17 11:52AM EDT1,190.0062.4060.2067.80+7.36+13.37%11,06667.33%
GOOG191018C011925002019-10-14 11:08AM EDT1,192.5032.7557.2065.000.00-16864.06%
GOOG191018C011950002019-10-17 3:35PM EDT1,195.0056.2955.2063.10+4.56+8.82%16464.98%
GOOG191018C011975002019-10-15 1:29PM EDT1,197.5043.2052.8059.500.00-913558.00%
GOOG191018C012000002019-10-17 11:03AM EDT1,200.0054.8051.6055.00+8.30+17.85%2370345.42%
GOOG191018C012025002019-10-16 11:05AM EDT1,202.5052.9747.4055.20+0.66+1.26%16357.52%
GOOG191018C012050002019-10-17 10:15AM EDT1,205.0055.6345.0050.50+14.51+35.29%243245.06%
GOOG191018C012075002019-10-15 10:54AM EDT1,207.5030.8142.9049.300.00-245149.74%
GOOG191018C012100002019-10-17 3:37PM EDT1,210.0043.0240.9044.60+7.11+19.80%1212636.49%
GOOG191018C012125002019-10-17 3:07PM EDT1,212.5040.5039.0044.50+2.00+5.19%14746.89%
GOOG191018C012150002019-10-17 3:15PM EDT1,215.0036.9736.1041.40+9.27+33.47%39642.39%
GOOG191018C012175002019-10-17 10:40AM EDT1,217.5035.1033.5039.10+6.60+23.16%28541.38%
GOOG191018C012200002019-10-17 3:05PM EDT1,220.0033.0030.7034.70+8.00+32.00%825330.58%
GOOG191018C012225002019-10-17 12:22PM EDT1,222.5030.0028.5032.80+5.00+20.00%318731.90%
GOOG191018C012250002019-10-17 3:27PM EDT1,225.0027.2026.0030.70+5.60+25.93%431031.89%
GOOG191018C012275002019-10-17 3:00PM EDT1,227.5027.3023.7028.80+9.00+49.18%98032.46%
GOOG191018C012300002019-10-17 3:50PM EDT1,230.0022.5822.3026.40+5.08+29.03%3039530.86%
GOOG191018C012325002019-10-17 1:33PM EDT1,232.5022.2820.1022.40+7.48+50.54%29222.88%
GOOG191018C012350002019-10-17 3:59PM EDT1,235.0018.3018.6020.10+5.24+40.12%21792421.86%
GOOG191018C012375002019-10-17 3:13PM EDT1,237.5015.8017.0018.30+4.00+33.90%618422.55%
GOOG191018C012400002019-10-17 3:37PM EDT1,240.0013.8214.3015.50+4.02+41.02%10583819.40%
GOOG191018C012425002019-10-17 1:01PM EDT1,242.5013.4412.9013.80+4.14+44.52%128119.90%
GOOG191018C012450002019-10-17 3:59PM EDT1,245.009.2911.1011.70+2.49+36.62%5124118.79%
GOOG191018C012475002019-10-17 3:59PM EDT1,247.508.209.109.90+2.90+54.72%2913318.29%
GOOG191018C012500002019-10-17 3:50PM EDT1,250.005.907.508.20+1.59+36.89%16860517.73%
GOOG191018C012525002019-10-17 3:56PM EDT1,252.504.446.106.80+1.04+30.59%14712317.60%
GOOG191018C012550002019-10-17 3:59PM EDT1,255.003.564.905.40+0.56+18.67%11325717.06%
GOOG191018C012575002019-10-17 3:59PM EDT1,257.502.483.704.30-0.12-4.62%13310816.91%
GOOG191018C012600002019-10-17 3:59PM EDT1,260.001.552.753.10-0.55-26.19%27166315.99%
GOOG191018C012625002019-10-17 3:59PM EDT1,262.501.092.102.45-0.16-12.80%526816.23%
GOOG191018C012650002019-10-17 3:59PM EDT1,265.000.701.451.80-0.30-30.00%19830516.03%
GOOG191018C012675002019-10-17 3:53PM EDT1,267.500.551.051.40-0.30-35.29%598616.32%
GOOG191018C012700002019-10-17 3:53PM EDT1,270.000.450.651.00-0.10-18.18%9236016.20%
GOOG191018C012725002019-10-17 3:52PM EDT1,272.500.200.500.75-0.30-60.00%2624316.42%
GOOG191018C012750002019-10-17 3:53PM EDT1,275.000.270.350.60-0.08-22.86%12011016.92%
GOOG191018C012775002019-10-17 3:20PM EDT1,277.500.100.250.40-0.20-66.67%1068216.72%
GOOG191018C012800002019-10-17 1:25PM EDT1,280.000.130.100.40-0.12-48.00%16133118.04%
GOOG191018C012825002019-10-17 11:54AM EDT1,282.500.100.000.40-0.50-83.33%108319.34%
GOOG191018C012850002019-10-17 10:18AM EDT1,285.000.470.050.45+0.22+88.00%102121.12%
GOOG191018C012900002019-10-17 1:25PM EDT1,290.000.100.000.30+0.09+900.00%248621.90%
GOOG191018C012925002019-10-07 9:56AM EDT1,292.500.250.000.500.00--125.44%
GOOG191018C013000002019-10-17 3:32PM EDT1,300.000.200.000.20+0.05+33.33%130124.85%
GOOG191018C013100002019-10-17 9:30AM EDT1,310.000.050.000.05-0.04-44.44%235124.22%
GOOG191018C013200002019-10-16 2:42PM EDT1,320.000.030.000.050.00-518827.93%
GOOG191018C013300002019-09-27 1:30PM EDT1,330.000.400.000.450.00-15742.41%
GOOG191018C013400002019-10-15 12:22PM EDT1,340.000.050.000.150.00-5131339.84%
GOOG191018C013500002019-10-10 3:33PM EDT1,350.000.100.000.450.00-63251.05%
GOOG191018C013600002019-09-30 2:38PM EDT1,360.000.450.000.450.00-18855.23%
GOOG191018C013700002019-09-13 3:46PM EDT1,370.000.530.000.450.00-212253.71%
GOOG191018C013800002019-09-30 11:42AM EDT1,380.000.150.000.450.00-11057.47%
GOOG191018C013900002019-09-13 1:12PM EDT1,390.000.390.000.450.00-1961.18%
GOOG191018C014000002019-10-01 2:58PM EDT1,400.000.060.000.050.00-16651.17%
GOOG191018C014100002019-09-03 1:44PM EDT1,410.000.300.000.550.00-21670.22%
GOOG191018C014200002019-09-25 3:01PM EDT1,420.000.150.000.450.00-212071.92%
GOOG191018C014400002019-09-12 12:56PM EDT1,440.000.160.000.500.00-17279.88%
GOOG191018C014600002019-09-19 10:43AM EDT1,460.000.170.000.450.00-11985.64%
GOOG191018C014800002019-10-15 11:09AM EDT1,480.000.010.000.450.00-41992.19%
GOOG191018C015000002019-08-29 2:46PM EDT1,500.000.100.000.450.00-1098.63%
GOOG191018C015200002019-08-23 3:01PM EDT1,520.000.160.000.450.00-20104.98%
GOOG191018C015400002019-08-22 10:51AM EDT1,540.000.050.000.200.00-1011101.95%
GOOG191018C016000002019-07-29 11:44AM EDT1,600.000.200.000.500.00--2130.57%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018P006000002019-10-14 10:18AM EDT600.000.030.000.050.00-2196301.56%
GOOG191018P006200002019-10-07 1:50PM EDT620.000.080.000.200.00-215323.44%
GOOG191018P006400002019-10-17 10:45AM EDT640.000.060.000.30-0.09-60.00%362321.88%
GOOG191018P006600002019-10-16 10:57AM EDT660.000.200.000.300.00-832307.81%
GOOG191018P006800002019-10-15 12:46PM EDT680.000.140.000.300.00-280294.53%
GOOG191018P007000002019-10-15 12:51PM EDT700.000.190.000.450.00--13292.97%
GOOG191018P007800002019-09-16 12:08AM EDT780.000.20-0.300.00--2249.81%
GOOG191018P008000002019-09-03 1:19PM EDT800.000.260.000.550.00-200235.35%
GOOG191018P008150002019-09-12 11:21AM EDT815.000.050.050.450.00-217224.02%
GOOG191018P008200002019-09-12 11:21AM EDT820.000.050.050.450.00-212221.09%
GOOG191018P008250002019-09-06 3:23PM EDT825.000.100.000.450.00-10215.82%
GOOG191018P008300002019-09-06 3:23PM EDT830.000.100.000.450.00-10212.89%
GOOG191018P008350002019-08-19 12:03AM EDT835.000.930.000.650.00--5218.75%
GOOG191018P008400002019-09-06 3:23PM EDT840.000.150.000.450.00-210207.23%
GOOG191018P008450002019-09-24 1:14PM EDT845.000.050.000.450.00--10204.49%
GOOG191018P008500002019-08-28 3:59PM EDT850.000.790.000.450.00-10201.76%
GOOG191018P008600002019-08-05 11:35AM EDT860.002.010.000.550.00--0200.49%
GOOG191018P008650002019-08-05 1:18PM EDT865.002.450.000.550.00--0197.66%
GOOG191018P008800002019-10-14 3:43PM EDT880.000.150.000.450.00-112185.16%
GOOG191018P008850002019-09-16 12:08AM EDT885.000.10-0.450.00--80197.75%
GOOG191018P008900002019-09-12 10:09AM EDT890.000.250.500.450.00--144196.19%
GOOG191018P008950002019-08-26 3:40PM EDT895.001.600.000.450.00-100177.15%
GOOG191018P009000002019-10-08 3:52PM EDT900.000.050.000.300.00-332166.99%
GOOG191018P009050002019-09-12 10:09AM EDT905.000.201.000.450.00--23198.24%
GOOG191018P009100002019-09-11 12:17PM EDT910.000.220.000.600.00-117174.71%
GOOG191018P009150002019-08-22 2:22PM EDT915.000.200.000.500.00-18168.46%
GOOG191018P009200002019-09-06 2:36PM EDT920.000.450.001.000.00-20180.27%
GOOG191018P009250002019-09-18 3:26PM EDT925.000.230.000.450.00-64161.33%
GOOG191018P009300002019-08-12 9:48AM EDT930.003.370.004.600.00-4126219.75%
GOOG191018P009350002019-08-12 12:12AM EDT935.002.700.001.000.00--1171.78%
GOOG191018P009400002019-08-22 3:18PM EDT940.001.850.000.550.00-1140157.03%
GOOG191018P009450002019-08-12 9:48AM EDT945.003.900.000.850.00-13162.79%
GOOG191018P009500002019-10-10 12:35PM EDT950.000.050.000.450.00-1027148.44%
GOOG191018P009550002019-07-26 9:30AM EDT955.001.351.352.000.00-11192.19%
GOOG191018P009600002019-10-10 3:38PM EDT960.000.150.000.450.00-34143.36%
GOOG191018P009650002019-10-02 9:34AM EDT965.000.301.550.450.00--2171.19%
GOOG191018P009700002019-09-26 3:56PM EDT970.000.270.000.450.00-1016138.28%
GOOG191018P009750002019-09-13 1:06PM EDT975.000.350.150.050.00-28124.41%
GOOG191018P009800002019-10-11 2:28PM EDT980.000.050.000.450.00-128133.30%
GOOG191018P009850002019-10-02 11:33AM EDT985.000.300.000.450.00-1018130.86%
GOOG191018P009900002019-10-09 9:30AM EDT990.000.100.000.450.00-232128.32%
GOOG191018P009950002019-09-10 10:27AM EDT995.000.650.300.500.00-232135.06%
GOOG191018P010000002019-10-15 1:02PM EDT1,000.000.050.050.450.00-1124125.00%
GOOG191018P010100002019-10-02 11:58AM EDT1,010.000.550.550.450.00-23131.06%
GOOG191018P010200002019-10-02 3:10PM EDT1,020.000.800.000.450.00-336113.67%
GOOG191018P010300002019-10-02 11:29AM EDT1,030.001.000.000.450.00-114108.79%
GOOG191018P010400002019-10-15 1:03PM EDT1,040.000.050.000.450.00-6288104.00%
GOOG191018P010500002019-10-09 1:17PM EDT1,050.000.110.000.450.00-228199.22%
GOOG191018P010575002019-10-08 10:03AM EDT1,057.500.45-0.450.00--10104.74%
GOOG191018P010600002019-10-08 9:36AM EDT1,060.000.500.000.450.00-250794.53%
GOOG191018P010650002019-10-03 11:09AM EDT1,065.001.950.000.450.00-323592.19%
GOOG191018P010700002019-10-16 11:40AM EDT1,070.000.150.000.450.00-316389.84%
GOOG191018P010750002019-10-08 2:49PM EDT1,075.000.550.000.450.00-125787.40%
GOOG191018P010775002019-10-08 11:33AM EDT1,077.500.75-0.450.00--494.58%
GOOG191018P010800002019-10-10 11:19AM EDT1,080.000.260.000.450.00-29985.06%
GOOG191018P010850002019-10-04 3:08PM EDT1,085.000.850.000.450.00-124982.72%
GOOG191018P010900002019-10-11 9:44AM EDT1,090.000.150.000.450.00-69380.42%
GOOG191018P010950002019-10-17 11:12AM EDT1,095.000.230.000.45+0.13+130.00%108078.13%
GOOG191018P010975002019-10-10 6:21PM EDT1,097.501.35-0.450.00--384.52%
GOOG191018P011000002019-10-17 11:12AM EDT1,100.000.050.000.45-0.03-37.50%144775.78%
GOOG191018P011025002019-10-10 11:30AM EDT1,102.500.520.000.450.00--274.61%
GOOG191018P011050002019-10-11 1:01PM EDT1,105.000.250.000.450.00-13773.44%
GOOG191018P011075002019-10-04 10:19AM EDT1,107.501.850.450.450.00--179.49%
GOOG191018P011100002019-10-14 3:47PM EDT1,110.000.200.050.450.00-2117172.07%
GOOG191018P011125002019-10-10 6:21PM EDT1,112.501.650.000.450.00--169.92%
GOOG191018P011150002019-10-17 3:07PM EDT1,115.000.010.000.45-0.25-96.15%14168.75%
GOOG191018P011175002019-10-07 2:37PM EDT1,117.501.000.000.450.00-1267.63%
GOOG191018P011200002019-10-17 3:48PM EDT1,120.000.200.150.45-0.08-28.57%146969.09%
GOOG191018P011225002019-10-10 9:38AM EDT1,122.501.500.000.450.00-2665.33%
GOOG191018P011250002019-10-14 1:27PM EDT1,125.000.050.000.450.00-10318764.16%
GOOG191018P011275002019-10-09 2:26PM EDT1,127.501.250.000.450.00-2562.99%
GOOG191018P011300002019-10-14 1:56PM EDT1,130.000.010.000.450.00-3412261.82%
GOOG191018P011325002019-10-10 11:30AM EDT1,132.501.450.000.450.00--660.64%
GOOG191018P011350002019-10-16 11:42AM EDT1,135.000.050.050.450.00-28260.35%
GOOG191018P011375002019-10-11 9:31AM EDT1,137.500.550.000.450.00-303458.40%
GOOG191018P011400002019-10-17 1:25PM EDT1,140.000.130.000.45-0.02-13.33%122057.23%
GOOG191018P011425002019-10-11 9:35AM EDT1,142.500.590.000.450.00-11056.06%
GOOG191018P011450002019-10-15 9:51AM EDT1,145.000.250.000.450.00-2011954.88%
GOOG191018P011475002019-10-11 2:48PM EDT1,147.500.350.000.450.00-22653.71%
GOOG191018P011500002019-10-17 1:25PM EDT1,150.000.200.000.45+0.07+53.85%176452.59%
GOOG191018P011525002019-10-17 10:35AM EDT1,152.500.010.050.45-0.99-99.00%11352.20%
GOOG191018P011550002019-10-17 10:24AM EDT1,155.000.050.000.25-0.10-66.67%414851.03%
GOOG191018P011575002019-10-11 2:21PM EDT1,157.500.970.000.450.00-20922054.49%
GOOG191018P011600002019-10-15 2:25PM EDT1,160.000.290.050.450.00-252153.22%
GOOG191018P011625002019-10-15 9:32AM EDT1,162.500.350.000.500.00-17752.88%
GOOG191018P011650002019-10-17 2:29PM EDT1,165.000.020.000.05-0.07-77.78%19237.89%
GOOG191018P011675002019-10-16 10:03AM EDT1,167.500.050.050.10-0.05-50.00%304839.94%
GOOG191018P011700002019-10-17 1:43PM EDT1,170.000.050.050.35-0.23-82.14%1027346.29%
GOOG191018P011725002019-10-17 10:15AM EDT1,172.500.100.000.50-0.93-90.29%21547.78%
GOOG191018P011750002019-10-17 2:24PM EDT1,175.000.250.000.50-0.07-21.87%320546.48%
GOOG191018P011775002019-10-15 2:25PM EDT1,177.500.400.150.500.00-1221445.22%
GOOG191018P011800002019-10-17 3:35PM EDT1,180.000.100.000.15-0.08-44.44%365936.52%
GOOG191018P011825002019-10-16 11:37AM EDT1,182.500.260.050.550.00-15443.36%
GOOG191018P011850002019-10-16 3:55PM EDT1,185.000.180.000.550.00-1132742.07%
GOOG191018P011875002019-10-15 3:44PM EDT1,187.500.300.000.550.00-3810440.75%
GOOG191018P011900002019-10-17 11:51AM EDT1,190.000.100.050.35-0.05-33.33%201,21036.43%
GOOG191018P011925002019-10-16 1:33PM EDT1,192.500.200.000.550.00-179538.11%
GOOG191018P011950002019-10-17 3:07PM EDT1,195.000.050.050.20-0.08-61.54%10761531.06%
GOOG191018P011975002019-10-17 10:25AM EDT1,197.500.050.250.55-0.25-83.33%15135.47%
GOOG191018P012000002019-10-17 3:17PM EDT1,200.000.010.000.10-0.19-95.00%15076925.98%
GOOG191018P012025002019-10-17 2:17PM EDT1,202.500.090.050.50-0.41-82.00%107432.20%
GOOG191018P012050002019-10-17 11:27AM EDT1,205.000.080.050.25-0.42-84.00%1212927.30%
GOOG191018P012075002019-10-17 2:58PM EDT1,207.500.100.250.30-0.35-77.78%134326.91%
GOOG191018P012100002019-10-17 3:55PM EDT1,210.000.030.000.10-0.37-92.50%16240521.58%
GOOG191018P012125002019-10-17 3:24PM EDT1,212.500.050.050.50-0.40-88.89%107526.87%
GOOG191018P012150002019-10-17 3:40PM EDT1,215.000.070.050.30-0.46-86.79%1318523.12%
GOOG191018P012175002019-10-17 2:02PM EDT1,217.500.220.000.30-0.46-67.65%117821.85%
GOOG191018P012200002019-10-17 2:56PM EDT1,220.000.100.050.35-0.70-87.50%2461921.19%
GOOG191018P012225002019-10-17 3:59PM EDT1,222.500.150.100.45-0.95-86.36%49120.91%
GOOG191018P012250002019-10-17 3:59PM EDT1,225.000.160.150.45-1.24-88.57%3435919.53%
GOOG191018P012275002019-10-17 1:16PM EDT1,227.500.220.200.45-1.53-87.43%2624518.14%
GOOG191018P012300002019-10-17 3:57PM EDT1,230.000.270.300.50-1.95-87.84%3628717.14%
GOOG191018P012325002019-10-17 3:59PM EDT1,232.500.370.400.65-2.48-87.02%569316.75%
GOOG191018P012350002019-10-17 3:58PM EDT1,235.000.400.550.85-2.80-87.50%4081,14416.38%
GOOG191018P012375002019-10-17 3:59PM EDT1,237.500.640.751.00-2.86-81.71%3314315.50%
GOOG191018P012400002019-10-17 3:59PM EDT1,240.000.751.201.35-4.25-85.00%17641515.29%
GOOG191018P012425002019-10-17 3:45PM EDT1,242.501.101.501.95-4.95-81.82%12111015.62%
GOOG191018P012450002019-10-17 3:59PM EDT1,245.001.601.952.45-5.53-77.56%28641215.13%
GOOG191018P012475002019-10-17 3:59PM EDT1,247.502.352.503.00-6.17-72.42%6665414.43%
GOOG191018P012500002019-10-17 3:59PM EDT1,250.003.203.404.00-6.70-67.68%38619214.60%
GOOG191018P012525002019-10-17 3:59PM EDT1,252.503.974.504.80-7.93-66.64%173113.73%
GOOG191018P012550002019-10-17 3:59PM EDT1,255.005.505.506.00-8.50-60.71%1561213.43%
GOOG191018P012575002019-10-17 3:55PM EDT1,257.506.506.907.70-8.60-56.95%259713.99%
GOOG191018P012600002019-10-17 3:58PM EDT1,260.008.308.409.00-10.70-56.32%14613112.81%
GOOG191018P012625002019-10-17 3:51PM EDT1,262.5010.0010.6011.20-13.20-56.90%4513.94%
GOOG191018P012650002019-10-17 3:45PM EDT1,265.0012.5012.0012.90-9.17-42.32%351012.70%
GOOG191018P012675002019-10-17 10:25AM EDT1,267.509.8013.2015.40-33.38-77.30%18114.41%
GOOG191018P012700002019-10-17 11:55AM EDT1,270.0017.1015.2017.50-44.90-72.42%132513.81%
GOOG191018P012725002019-09-27 10:29AM EDT1,272.5080.0017.3019.400.00-100.00%
GOOG191018P012800002019-10-17 3:10PM EDT1,280.0028.0023.0027.60-30.08-51.79%1020.26%
GOOG191018P012900002019-10-03 1:14PM EDT1,290.00104.2532.5037.400.00-3023.88%
GOOG191018P013000002019-10-02 9:44AM EDT1,300.00111.3041.6047.300.00-10027.56%
GOOG191018P013200002019-10-04 2:14PM EDT1,320.00115.7561.3069.700.00-2056.59%
GOOG191018P013250002019-10-14 12:07AM EDT1,325.00109.0066.5075.500.00-1163.95%
GOOG191018P013300002019-10-16 12:40PM EDT1,330.0085.0071.9080.500.00-2666.94%
GOOG191018P013400002019-10-03 3:45PM EDT1,340.00153.4081.6089.100.00-1063.98%
GOOG191018P013500002019-09-24 2:34PM EDT1,350.00129.1791.8099.700.00-6073.49%
GOOG191018P013700002019-09-24 2:34PM EDT1,370.00149.93111.20119.200.00-3080.25%
GOOG191018P013800002019-09-24 2:34PM EDT1,380.00159.64121.20130.800.00-5096.74%
GOOG191018P013900002019-09-20 3:26PM EDT1,390.00158.17130.50138.200.00-5080.13%
GOOG191018P016200002019-10-02 9:30AM EDT1,620.00425.70360.70370.500.00---200.39%