CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825C00790000 | 2017-07-14 11:50PM EDT | 790.00 | 142.60 | 166.50 | 170.70 | 0.00 | - | 1 | 1 | 270.59% |
| GOOG170825C00800000 | 2017-08-18 11:55PM EDT | 800.00 | 129.04 | 109.90 | 112.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170825C00815000 | 2017-08-18 11:55PM EDT | 815.00 | 98.05 | 94.90 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170825C00820000 | 2017-08-22 9:35AM EDT | 820.00 | 94.19 | 105.40 | 107.90 | 0.00 | - | 19 | 29 | 71.19% |
| GOOG170825C00825000 | 2017-08-18 11:55PM EDT | 825.00 | 88.24 | 84.90 | 87.70 | 0.00 | - | 4 | 1 | 0.00% |
| GOOG170825C00830000 | 2017-08-17 11:43AM EDT | 830.00 | 90.80 | 79.90 | 83.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170825C00840000 | 2017-07-21 11:44PM EDT | 840.00 | 129.50 | 134.10 | 138.00 | 0.00 | - | 6 | 7 | 271.18% |
| GOOG170825C00850000 | 2017-08-22 9:35AM EDT | 850.00 | 64.31 | 75.40 | 78.30 | 0.00 | - | 19 | 34 | 55.98% |
| GOOG170825C00860000 | 2017-08-18 2:22PM EDT | 860.00 | 53.42 | 49.50 | 53.80 | -41.78 | -43.89% | 4 | 3 | 0.00% |
| GOOG170825C00870000 | 2017-08-11 2:13PM EDT | 870.00 | 48.10 | 45.00 | 49.20 | +4.10 | +9.32% | 3 | 4 | 0.00% |
| GOOG170825C00875000 | 2017-08-18 11:55PM EDT | 875.00 | 40.40 | 34.90 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170825C00880000 | 2017-08-21 10:31AM EDT | 880.00 | 27.20 | 45.70 | 48.00 | 0.00 | - | 1 | 7 | 45.87% |
| GOOG170825C00882500 | 2017-08-23 12:58PM EDT | 882.50 | 30.00 | 43.30 | 44.40 | 0.00 | - | 1 | 1 | 35.84% |
| GOOG170825C00887500 | 2017-08-23 12:58PM EDT | 887.50 | 21.50 | 38.00 | 40.40 | 0.00 | - | 1 | 1 | 39.65% |
| GOOG170825C00890000 | 2017-08-18 12:09PM EDT | 890.00 | 25.50 | 22.30 | 25.00 | -5.57 | -17.93% | 3 | 3 | 0.00% |
| GOOG170825C00892500 | 2017-08-23 12:58PM EDT | 892.50 | 20.50 | 33.20 | 34.30 | 0.00 | - | 1 | 1 | 28.38% |
| GOOG170825C00895000 | 2017-08-22 3:50PM EDT | 895.00 | 30.29 | 30.90 | 32.00 | 0.00 | - | 2 | 52 | 28.27% |
| GOOG170825C00897500 | 2017-08-23 10:09AM EDT | 897.50 | 22.90 | 28.30 | 29.30 | +9.51 | +71.02% | 2 | 26 | 25.05% |
| GOOG170825C00900000 | 2017-08-23 10:00AM EDT | 900.00 | 22.84 | 25.80 | 26.90 | -2.36 | -9.37% | 10 | 162 | 24.09% |
| GOOG170825C00902500 | 2017-08-22 10:57AM EDT | 902.50 | 19.00 | 23.40 | 24.40 | 0.00 | - | 11 | 6 | 22.34% |
| GOOG170825C00905000 | 2017-08-23 12:55PM EDT | 905.00 | 22.12 | 21.20 | 22.40 | +1.57 | +7.64% | 43 | 91 | 23.49% |
| GOOG170825C00907500 | 2017-08-23 11:37AM EDT | 907.50 | 20.85 | 19.40 | 20.40 | +2.33 | +12.58% | 10 | 62 | 23.98% |
| GOOG170825C00910000 | 2017-08-23 12:44PM EDT | 910.00 | 17.36 | 16.50 | 17.30 | +1.46 | +9.18% | 6 | 155 | 19.06% |
| GOOG170825C00912500 | 2017-08-23 11:54AM EDT | 912.50 | 17.53 | 14.50 | 15.30 | +4.02 | +29.76% | 32 | 72 | 19.29% |
| GOOG170825C00915000 | 2017-08-23 12:47PM EDT | 915.00 | 12.64 | 12.20 | 13.00 | +1.26 | +11.07% | 46 | 363 | 17.87% |
| GOOG170825C00917500 | 2017-08-23 11:46AM EDT | 917.50 | 12.77 | 10.20 | 11.10 | +3.03 | +31.11% | 15 | 114 | 17.70% |
| GOOG170825C00920000 | 2017-08-23 12:59PM EDT | 920.00 | 8.95 | 8.30 | 8.90 | +1.31 | +17.15% | 739 | 798 | 16.10% |
| GOOG170825C00922500 | 2017-08-23 12:48PM EDT | 922.50 | 6.70 | 6.50 | 6.90 | +0.70 | +11.67% | 82 | 265 | 14.82% |
| GOOG170825C00925000 | 2017-08-23 12:55PM EDT | 925.00 | 5.27 | 5.00 | 5.50 | +0.67 | +14.57% | 336 | 704 | 14.89% |
| GOOG170825C00927500 | 2017-08-23 12:59PM EDT | 927.50 | 3.99 | 3.60 | 4.00 | +0.49 | +14.00% | 519 | 191 | 14.06% |
| GOOG170825C00930000 | 2017-08-23 1:03PM EDT | 930.00 | 2.75 | 2.50 | 2.85 | +0.30 | +12.24% | 459 | 646 | 13.63% |
| GOOG170825C00932500 | 2017-08-23 12:52PM EDT | 932.50 | 1.80 | 1.70 | 2.00 | +0.10 | +5.88% | 161 | 857 | 13.47% |
| GOOG170825C00935000 | 2017-08-23 12:47PM EDT | 935.00 | 1.20 | 1.05 | 1.30 | +0.05 | +4.35% | 197 | 576 | 13.12% |
| GOOG170825C00937500 | 2017-08-23 1:03PM EDT | 937.50 | 0.95 | 0.65 | 0.85 | +0.26 | +37.68% | 50 | 176 | 13.07% |
| GOOG170825C00940000 | 2017-08-23 1:03PM EDT | 940.00 | 0.50 | 0.40 | 0.55 | +0.07 | +16.28% | 149 | 825 | 13.14% |
| GOOG170825C00942500 | 2017-08-23 12:37PM EDT | 942.50 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 37 | 35 | 13.65% |
| GOOG170825C00945000 | 2017-08-23 12:16PM EDT | 945.00 | 0.33 | 0.10 | 0.30 | +0.08 | +32.00% | 290 | 379 | 14.26% |
| GOOG170825C00947500 | 2017-08-22 2:22PM EDT | 947.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 61 | 15.11% |
| GOOG170825C00950000 | 2017-08-23 11:42AM EDT | 950.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 190 | 15.82% |
| GOOG170825C00952500 | 2017-08-23 12:59PM EDT | 952.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 12 | 140 | 16.31% |
| GOOG170825C00955000 | 2017-08-22 10:31AM EDT | 955.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 16.46% |
| GOOG170825C00957500 | 2017-08-02 1:35PM EDT | 957.50 | 4.40 | 2.30 | 4.50 | 0.00 | - | 1 | 31 | 45.18% |
| GOOG170825C00960000 | 2017-08-23 10:13AM EDT | 960.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 116 | 18.80% |
| GOOG170825C00962500 | 2017-08-10 1:55PM EDT | 962.50 | 0.96 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 40.20% |
| GOOG170825C00965000 | 2017-08-22 10:44AM EDT | 965.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 202 | 19.24% |
| GOOG170825C00967500 | 2017-08-11 5:05PM EDT | 967.50 | 1.48 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 40.36% |
| GOOG170825C00970000 | 2017-08-23 11:29AM EDT | 970.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 23.34% |
| GOOG170825C00972500 | 2017-08-01 3:56PM EDT | 972.50 | 2.95 | 0.60 | 2.45 | 0.00 | - | 10 | 12 | 46.66% |
| GOOG170825C00975000 | 2017-08-17 9:30AM EDT | 975.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 5 | 144 | 31.01% |
| GOOG170825C00977500 | 2017-08-17 9:30AM EDT | 977.50 | 0.74 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 29.44% |
| GOOG170825C00980000 | 2017-08-23 11:35AM EDT | 980.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 120 | 27.74% |
| GOOG170825C00985000 | 2017-08-22 10:24AM EDT | 985.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 29.88% |
| GOOG170825C00987500 | 2017-08-01 1:20PM EDT | 987.50 | 2.00 | 0.00 | 1.70 | 0.00 | - | 4 | 4 | 51.34% |
| GOOG170825C00990000 | 2017-08-22 3:51PM EDT | 990.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 31.93% |
| GOOG170825C00992500 | 2017-07-28 11:55PM EDT | 992.50 | 3.73 | 1.25 | 5.10 | 0.00 | - | 1 | 1 | 64.15% |
| GOOG170825C00997500 | 2017-07-28 11:55PM EDT | 997.50 | 4.09 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 60.84% |
| GOOG170825C01000000 | 2017-08-09 10:39AM EDT | 1,000.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 51.66% |
| GOOG170825C01002500 | 2017-07-31 11:49AM EDT | 1,002.50 | 1.45 | 0.00 | 2.50 | -11.33 | -88.65% | 10 | 10 | 56.12% |
| GOOG170825C01005000 | 2017-07-31 11:49AM EDT | 1,005.00 | 1.30 | 0.00 | 2.60 | -2.20 | -62.86% | 10 | 15 | 57.96% |
| GOOG170825C01007500 | 2017-07-28 11:54PM EDT | 1,007.50 | 17.20 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 66.97% |
| GOOG170825C01010000 | 2017-07-28 2:03PM EDT | 1,010.00 | 1.14 | 0.35 | 1.75 | -1.54 | -57.46% | 1 | 2 | 58.06% |
| GOOG170825C01020000 | 2017-07-26 1:09PM EDT | 1,020.00 | 1.20 | 0.30 | 1.55 | 0.00 | - | 1 | 5 | 61.67% |
| GOOG170825C01030000 | 2017-08-14 9:52AM EDT | 1,030.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 52.34% |
| GOOG170825C01040000 | 2017-07-24 3:50PM EDT | 1,040.00 | 9.00 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 66.31% |
| GOOG170825C01050000 | 2017-08-02 10:04AM EDT | 1,050.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 65.82% |
| GOOG170825C01060000 | 2017-07-28 11:54PM EDT | 1,060.00 | 1.19 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 73.63% |
| GOOG170825C01080000 | 2017-07-28 11:54PM EDT | 1,080.00 | 0.79 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 90.23% |
| GOOG170825C01090000 | 2017-07-28 11:54PM EDT | 1,090.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 11 | 11 | 103.86% |
| GOOG170825C01100000 | 2017-07-28 11:55PM EDT | 1,100.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 14 | 104.44% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825P00700000 | 2017-08-03 3:29PM EDT | 700.00 | 0.10 | 0.10 | 0.75 | -0.15 | -60.00% | 1 | 20 | 137.21% |
| GOOG170825P00710000 | 2017-07-14 11:52PM EDT | 710.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 153.66% |
| GOOG170825P00740000 | 2017-07-14 11:52PM EDT | 740.00 | 1.25 | 0.15 | 2.65 | 0.00 | - | 16 | 16 | 136.21% |
| GOOG170825P00760000 | 2017-07-14 11:52PM EDT | 760.00 | 2.02 | 0.00 | 2.85 | 0.00 | - | 5 | 5 | 122.90% |
| GOOG170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 2.32 | 0.45 | 2.95 | 0.00 | - | 5 | 5 | 120.07% |
| GOOG170825P00780000 | 2017-08-21 10:46AM EDT | 780.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
| GOOG170825P00790000 | 2017-07-14 11:52PM EDT | 790.00 | 2.82 | 0.30 | 3.50 | 0.00 | - | 1 | 1 | 108.67% |
| GOOG170825P00800000 | 2017-08-10 12:22PM EDT | 800.00 | 0.58 | 0.00 | 1.75 | 0.00 | - | 6 | 7 | 87.55% |
| GOOG170825P00810000 | 2017-07-24 3:42PM EDT | 810.00 | 1.37 | 0.15 | 1.25 | 0.00 | - | 2 | 2 | 78.20% |
| GOOG170825P00812500 | 2017-08-18 11:57PM EDT | 812.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 64.55% |
| GOOG170825P00815000 | 2017-08-23 12:59PM EDT | 815.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 52.93% |
| GOOG170825P00820000 | 2017-07-26 12:57PM EDT | 820.00 | 0.82 | 0.20 | 2.15 | 0.00 | - | 1 | 4 | 79.37% |
| GOOG170825P00830000 | 2017-07-31 9:30AM EDT | 830.00 | 0.89 | 0.30 | 1.10 | -0.36 | -28.80% | 1 | 15 | 66.06% |
| GOOG170825P00837500 | 2017-08-23 12:59PM EDT | 837.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 48.54% |
| GOOG170825P00840000 | 2017-08-21 2:19PM EDT | 840.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 31 | 41 | 47.31% |
| GOOG170825P00842500 | 2017-08-23 12:59PM EDT | 842.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 28 | 25 | 46.05% |
| GOOG170825P00845000 | 2017-08-21 11:06AM EDT | 845.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 44.78% |
| GOOG170825P00850000 | 2017-08-22 3:50PM EDT | 850.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 18 | 64 | 40.14% |
| GOOG170825P00852500 | 2017-08-23 12:59PM EDT | 852.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 38.87% |
| GOOG170825P00855000 | 2017-08-21 2:11PM EDT | 855.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 39.75% |
| GOOG170825P00857500 | 2017-08-21 11:06AM EDT | 857.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 38.48% |
| GOOG170825P00860000 | 2017-08-23 11:55AM EDT | 860.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 37.21% |
| GOOG170825P00862500 | 2017-08-18 11:57PM EDT | 862.50 | 0.45 | 0.25 | 0.95 | 0.00 | - | 2 | 3 | 49.29% |
| GOOG170825P00865000 | 2017-08-21 11:24AM EDT | 865.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 34.67% |
| GOOG170825P00867500 | 2017-08-22 10:50AM EDT | 867.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 33.40% |
| GOOG170825P00870000 | 2017-08-22 3:33PM EDT | 870.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 4 | 110 | 32.13% |
| GOOG170825P00872500 | 2017-08-23 12:59PM EDT | 872.50 | 0.73 | 0.00 | 0.15 | 0.00 | - | 14 | 10 | 30.86% |
| GOOG170825P00875000 | 2017-08-23 11:57AM EDT | 875.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 18 | 126 | 29.54% |
| GOOG170825P00877500 | 2017-08-22 10:37AM EDT | 877.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 23 | 65 | 28.27% |
| GOOG170825P00880000 | 2017-08-23 12:45PM EDT | 880.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 339 | 27.00% |
| GOOG170825P00882500 | 2017-08-22 10:42AM EDT | 882.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 233 | 26.86% |
| GOOG170825P00885000 | 2017-08-23 12:03PM EDT | 885.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 3 | 105 | 24.41% |
| GOOG170825P00887500 | 2017-08-22 2:13PM EDT | 887.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 57 | 45 | 24.20% |
| GOOG170825P00890000 | 2017-08-23 11:35AM EDT | 890.00 | 0.09 | 0.00 | 0.20 | -0.08 | -47.06% | 1 | 320 | 22.85% |
| GOOG170825P00892500 | 2017-08-23 10:02AM EDT | 892.50 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 20 | 34 | 22.34% |
| GOOG170825P00895000 | 2017-08-23 9:57AM EDT | 895.00 | 0.31 | 0.10 | 0.25 | +0.03 | +10.71% | 2 | 163 | 20.92% |
| GOOG170825P00897500 | 2017-08-23 11:22AM EDT | 897.50 | 0.15 | 0.15 | 0.30 | -0.29 | -65.91% | 124 | 78 | 20.19% |
| GOOG170825P00900000 | 2017-08-23 11:54AM EDT | 900.00 | 0.19 | 0.20 | 0.35 | -0.14 | -42.42% | 38 | 346 | 19.34% |
| GOOG170825P00902500 | 2017-08-23 12:49PM EDT | 902.50 | 0.37 | 0.30 | 0.45 | -0.08 | -17.78% | 3 | 98 | 18.82% |
| GOOG170825P00905000 | 2017-08-23 11:54AM EDT | 905.00 | 0.32 | 0.35 | 0.50 | -0.18 | -36.00% | 16 | 182 | 17.66% |
| GOOG170825P00907500 | 2017-08-23 11:32AM EDT | 907.50 | 0.45 | 0.50 | 0.65 | -0.50 | -52.63% | 31 | 179 | 17.14% |
| GOOG170825P00910000 | 2017-08-23 12:44PM EDT | 910.00 | 0.75 | 0.70 | 0.85 | -0.20 | -21.05% | 70 | 403 | 16.64% |
| GOOG170825P00912500 | 2017-08-23 12:45PM EDT | 912.50 | 0.97 | 1.00 | 1.15 | -0.20 | -17.09% | 110 | 146 | 16.32% |
| GOOG170825P00915000 | 2017-08-23 12:41PM EDT | 915.00 | 1.30 | 1.30 | 1.45 | -0.30 | -18.75% | 221 | 187 | 15.63% |
| GOOG170825P00917500 | 2017-08-23 12:53PM EDT | 917.50 | 1.70 | 1.60 | 1.85 | -0.56 | -24.78% | 144 | 133 | 14.97% |
| GOOG170825P00920000 | 2017-08-23 12:56PM EDT | 920.00 | 2.15 | 2.20 | 2.45 | -0.55 | -20.37% | 270 | 323 | 14.60% |
| GOOG170825P00922500 | 2017-08-23 12:50PM EDT | 922.50 | 2.87 | 2.90 | 3.20 | -0.66 | -18.70% | 174 | 126 | 14.20% |
| GOOG170825P00925000 | 2017-08-23 1:06PM EDT | 925.00 | 4.00 | 3.80 | 4.20 | -0.70 | -14.89% | 258 | 163 | 13.99% |
| GOOG170825P00927500 | 2017-08-23 12:24PM EDT | 927.50 | 4.20 | 5.00 | 5.30 | -2.56 | -37.87% | 36 | 69 | 13.46% |
| GOOG170825P00930000 | 2017-08-23 12:33PM EDT | 930.00 | 6.15 | 6.20 | 6.80 | -1.05 | -14.58% | 64 | 157 | 13.47% |
| GOOG170825P00932500 | 2017-08-23 12:33PM EDT | 932.50 | 8.00 | 7.60 | 8.20 | -6.05 | -43.06% | 42 | 70 | 12.40% |
| GOOG170825P00935000 | 2017-08-23 11:46AM EDT | 935.00 | 7.99 | 9.50 | 10.30 | -4.51 | -36.08% | 6 | 95 | 13.12% |
| GOOG170825P00937500 | 2017-08-23 12:07PM EDT | 937.50 | 9.53 | 11.50 | 12.40 | -14.98 | -61.12% | 5 | 11 | 13.33% |
| GOOG170825P00940000 | 2017-08-23 12:07PM EDT | 940.00 | 11.56 | 13.50 | 14.60 | -22.22 | -65.78% | 5 | 33 | 13.47% |
| GOOG170825P00942500 | 2017-08-23 10:09AM EDT | 942.50 | 22.35 | 15.90 | 17.10 | -0.89 | -3.83% | 2 | 47 | 15.14% |
| GOOG170825P00945000 | 2017-08-21 9:30AM EDT | 945.00 | 34.54 | 18.20 | 19.50 | 0.00 | - | 1 | 8 | 16.03% |
| GOOG170825P00947500 | 2017-08-15 12:34PM EDT | 947.50 | 26.25 | 35.00 | 37.90 | 0.00 | - | 3 | 10 | 71.43% |
| GOOG170825P00950000 | 2017-08-23 12:37PM EDT | 950.00 | 23.50 | 23.00 | 24.40 | -6.80 | -22.44% | 5 | 57 | 18.16% |
| GOOG170825P00952500 | 2017-08-18 2:55PM EDT | 952.50 | 40.90 | 40.10 | 42.70 | +15.12 | +58.65% | 17 | 1 | 76.65% |
| GOOG170825P00955000 | 2017-08-18 2:48PM EDT | 955.00 | 42.69 | 42.60 | 45.30 | +3.49 | +8.90% | 25 | 45 | 79.43% |
| GOOG170825P00957500 | 2017-08-22 12:10PM EDT | 957.50 | 35.97 | 30.60 | 31.80 | 0.00 | - | 2 | 1 | 21.22% |
| GOOG170825P00960000 | 2017-08-22 1:59PM EDT | 960.00 | 37.70 | 33.10 | 34.60 | 0.00 | - | 1 | 4 | 25.93% |
| GOOG170825P00962500 | 2017-07-28 11:56PM EDT | 962.50 | 29.40 | 28.00 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170825P00965000 | 2017-08-04 3:16PM EDT | 965.00 | 39.43 | 37.90 | 40.70 | +2.43 | +6.57% | 30 | 4 | 37.17% |
| GOOG170825P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.60 | 31.50 | 34.10 | 0.00 | - | 5 | 3 | 0.00% |
| GOOG170825P00970000 | 2017-08-15 12:33PM EDT | 970.00 | 47.40 | 57.30 | 60.50 | 0.00 | - | 50 | 51 | 94.06% |
| GOOG170825P00972500 | 2017-07-31 5:33PM EDT | 972.50 | 46.33 | 43.00 | 46.90 | 0.00 | - | 20 | 0 | 30.49% |
| GOOG170825P00975000 | 2017-08-11 5:07PM EDT | 975.00 | 63.68 | 58.80 | 63.00 | 0.00 | - | 5 | 5 | 88.20% |
| GOOG170825P00977500 | 2017-07-28 11:56PM EDT | 977.50 | 35.00 | 39.20 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00980000 | 2017-07-21 11:46PM EDT | 980.00 | 33.51 | 28.90 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00982500 | 2017-08-10 10:03AM EDT | 982.50 | 70.00 | 66.10 | 70.40 | 0.00 | - | 1 | 0 | 94.16% |
| GOOG170825P00985000 | 2017-07-28 11:56PM EDT | 985.00 | 38.20 | 45.10 | 47.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00987500 | 2017-07-28 11:56PM EDT | 987.50 | 44.05 | 47.10 | 49.90 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170825P00990000 | 2017-07-28 11:56PM EDT | 990.00 | 30.68 | 49.20 | 52.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00997500 | 2017-07-28 11:56PM EDT | 997.50 | 52.31 | 55.20 | 59.60 | 0.00 | - | 2 | 2 | 0.00% |
