GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180928C01000000 | 2018-09-20 10:52AM EDT | 1,000.00 | 182.10 | 164.70 | 169.10 | 0.00 | - | 8 | 9 | 61.26% |
| GOOG180928C01050000 | 2018-09-21 11:46PM EDT | 1,050.00 | 120.00 | 115.10 | 118.70 | 0.00 | - | 6 | 1 | 56.32% |
| GOOG180928C01060000 | 2018-08-13 9:30AM EDT | 1,060.00 | 186.30 | 141.00 | 150.40 | 0.00 | - | 8 | 8 | 144.28% |
| GOOG180928C01080000 | 2018-08-29 11:46AM EDT | 1,080.00 | 170.14 | 135.50 | 144.90 | 0.00 | - | 1 | 9 | 158.29% |
| GOOG180928C01082500 | 2018-09-21 11:46PM EDT | 1,082.50 | 104.37 | 81.40 | 89.30 | 0.00 | - | 1 | 1 | 54.30% |
| GOOG180928C01087500 | 2018-09-21 11:46PM EDT | 1,087.50 | 95.99 | 76.50 | 84.30 | 0.00 | - | 8 | 8 | 51.97% |
| GOOG180928C01090000 | 2018-09-20 11:18AM EDT | 1,090.00 | 93.50 | 73.80 | 82.00 | 0.00 | - | 8 | 9 | 51.39% |
| GOOG180928C01095000 | 2018-09-21 11:46PM EDT | 1,095.00 | 77.66 | 70.50 | 76.90 | 0.00 | - | 10 | 10 | 48.74% |
| GOOG180928C01097500 | 2018-09-21 11:46PM EDT | 1,097.50 | 75.30 | 66.60 | 74.50 | 0.00 | - | 10 | 11 | 47.84% |
| GOOG180928C01100000 | 2018-09-21 3:09PM EDT | 1,100.00 | 70.10 | 66.30 | 69.20 | +1.00 | +1.45% | 13 | 11 | 38.00% |
| GOOG180928C01102500 | 2018-09-21 11:46PM EDT | 1,102.50 | 62.00 | 61.90 | 69.70 | 0.00 | - | 1 | 1 | 45.99% |
| GOOG180928C01110000 | 2018-09-21 1:11PM EDT | 1,110.00 | 68.20 | 56.50 | 59.30 | +8.20 | +13.67% | 1 | 4 | 34.03% |
| GOOG180928C01112500 | 2018-09-21 11:46PM EDT | 1,112.50 | 75.21 | 52.10 | 59.90 | 0.00 | - | 1 | 1 | 41.61% |
| GOOG180928C01120000 | 2018-09-20 10:59AM EDT | 1,120.00 | 63.10 | 47.40 | 49.70 | 0.00 | - | 1 | 21 | 30.80% |
| GOOG180928C01127500 | 2018-09-21 11:46PM EDT | 1,127.50 | 53.30 | 39.10 | 45.00 | -7.40 | -20.33% | 2 | 7 | 34.23% |
| GOOG180928C01130000 | 2018-09-21 2:18PM EDT | 1,130.00 | 45.00 | 38.30 | 40.30 | -12.96 | -22.36% | 1 | 6 | 27.70% |
| GOOG180928C01132500 | 2018-09-21 11:46PM EDT | 1,132.50 | 36.10 | 34.70 | 40.50 | 0.00 | - | 1 | 1 | 32.68% |
| GOOG180928C01135000 | 2018-09-20 9:47AM EDT | 1,135.00 | 46.70 | 33.90 | 35.90 | 0.00 | - | 11 | 17 | 26.67% |
| GOOG180928C01137500 | 2018-09-21 11:46PM EDT | 1,137.50 | 47.50 | 31.90 | 33.60 | -2.80 | -8.78% | 2 | 24 | 25.84% |
| GOOG180928C01140000 | 2018-09-21 2:37PM EDT | 1,140.00 | 37.31 | 29.90 | 31.40 | -8.69 | -18.89% | 8 | 16 | 25.18% |
| GOOG180928C01142500 | 2018-09-21 11:46PM EDT | 1,142.50 | 45.30 | 27.80 | 29.30 | -1.10 | -3.97% | 1 | 15 | 24.67% |
| GOOG180928C01145000 | 2018-09-21 11:46PM EDT | 1,145.00 | 45.50 | 25.80 | 27.20 | 0.00 | - | 1 | 2 | 24.09% |
| GOOG180928C01147500 | 2018-09-21 11:46PM EDT | 1,147.50 | 27.40 | 24.10 | 25.30 | -12.00 | -51.95% | 1 | 10 | 23.83% |
| GOOG180928C01150000 | 2018-09-21 3:31PM EDT | 1,150.00 | 26.75 | 22.00 | 23.40 | -14.06 | -34.45% | 21 | 48 | 23.46% |
| GOOG180928C01152500 | 2018-09-21 3:38PM EDT | 1,152.50 | 23.60 | 20.50 | 21.50 | -6.70 | -22.11% | 1 | 2 | 23.00% |
| GOOG180928C01155000 | 2018-09-21 2:24PM EDT | 1,155.00 | 23.80 | 18.80 | 19.80 | -13.30 | -35.85% | 3 | 23 | 22.81% |
| GOOG180928C01157500 | 2018-09-21 11:46PM EDT | 1,157.50 | 21.30 | 17.10 | 18.10 | +4.77 | +20.74% | 3 | 13 | 22.50% |
| GOOG180928C01160000 | 2018-09-21 3:59PM EDT | 1,160.00 | 16.20 | 15.40 | 16.50 | -16.80 | -50.91% | 54 | 69 | 22.24% |
| GOOG180928C01162500 | 2018-09-21 3:07PM EDT | 1,162.50 | 16.80 | 14.00 | 15.00 | -14.50 | -46.33% | 18 | 43 | 22.04% |
| GOOG180928C01165000 | 2018-09-21 3:59PM EDT | 1,165.00 | 13.70 | 12.60 | 13.50 | -15.50 | -53.08% | 37 | 43 | 21.72% |
| GOOG180928C01167500 | 2018-09-21 3:59PM EDT | 1,167.50 | 12.07 | 11.60 | 12.20 | -15.87 | -56.80% | 19 | 13 | 21.60% |
| GOOG180928C01170000 | 2018-09-21 3:59PM EDT | 1,170.00 | 10.90 | 10.30 | 10.90 | -13.20 | -54.77% | 76 | 127 | 21.36% |
| GOOG180928C01172500 | 2018-09-21 3:59PM EDT | 1,172.50 | 10.00 | 9.20 | 9.80 | -12.60 | -55.75% | 40 | 36 | 21.32% |
| GOOG180928C01175000 | 2018-09-21 3:50PM EDT | 1,175.00 | 10.70 | 8.20 | 8.70 | -10.20 | -48.80% | 136 | 33 | 21.14% |
| GOOG180928C01177500 | 2018-09-21 11:46PM EDT | 1,177.50 | 9.20 | 7.20 | 7.80 | +0.98 | +9.67% | 323 | 31 | 21.19% |
| GOOG180928C01180000 | 2018-09-21 3:58PM EDT | 1,180.00 | 6.63 | 6.40 | 6.90 | -11.56 | -63.55% | 191 | 250 | 21.09% |
| GOOG180928C01182500 | 2018-09-21 3:58PM EDT | 1,182.50 | 6.08 | 5.60 | 6.10 | -10.42 | -63.15% | 40 | 39 | 21.06% |
| GOOG180928C01185000 | 2018-09-21 3:41PM EDT | 1,185.00 | 5.80 | 4.90 | 5.30 | -8.40 | -59.15% | 71 | 197 | 20.88% |
| GOOG180928C01187500 | 2018-09-21 3:56PM EDT | 1,187.50 | 5.50 | 4.30 | 4.70 | -7.00 | -56.00% | 50 | 323 | 20.97% |
| GOOG180928C01190000 | 2018-09-21 3:59PM EDT | 1,190.00 | 4.00 | 3.70 | 4.10 | -7.60 | -65.52% | 423 | 378 | 20.93% |
| GOOG180928C01192500 | 2018-09-21 11:46PM EDT | 1,192.50 | 3.80 | 3.20 | 3.60 | -1.05 | -19.09% | 30 | 38 | 20.98% |
| GOOG180928C01195000 | 2018-09-21 3:58PM EDT | 1,195.00 | 3.00 | 2.75 | 3.20 | -6.30 | -67.74% | 292 | 110 | 21.16% |
| GOOG180928C01197500 | 2018-09-21 11:46PM EDT | 1,197.50 | 2.94 | 2.35 | 2.75 | -1.58 | -40.51% | 34 | 57 | 21.09% |
| GOOG180928C01200000 | 2018-09-21 3:57PM EDT | 1,200.00 | 2.60 | 2.05 | 2.40 | -4.80 | -64.86% | 520 | 475 | 21.17% |
| GOOG180928C01202500 | 2018-09-21 11:46PM EDT | 1,202.50 | 4.60 | 1.70 | 2.05 | +0.07 | +2.26% | 31 | 62 | 21.12% |
| GOOG180928C01205000 | 2018-09-21 3:56PM EDT | 1,205.00 | 2.00 | 1.45 | 1.80 | -4.00 | -66.67% | 313 | 186 | 21.27% |
| GOOG180928C01207500 | 2018-09-21 11:46PM EDT | 1,207.50 | 1.75 | 1.25 | 1.60 | -0.35 | -16.67% | 33 | 100 | 21.50% |
| GOOG180928C01210000 | 2018-09-21 3:55PM EDT | 1,210.00 | 1.65 | 1.10 | 1.40 | -3.10 | -65.26% | 73 | 101 | 21.64% |
| GOOG180928C01212500 | 2018-09-21 3:39PM EDT | 1,212.50 | 1.30 | 0.90 | 1.20 | -2.60 | -66.67% | 15 | 18 | 21.67% |
| GOOG180928C01215000 | 2018-09-21 3:58PM EDT | 1,215.00 | 0.92 | 0.80 | 1.05 | -2.68 | -74.44% | 29 | 89 | 21.83% |
| GOOG180928C01217500 | 2018-09-21 2:59PM EDT | 1,217.50 | 1.04 | 0.65 | 0.95 | -1.71 | -62.18% | 11 | 61 | 22.16% |
| GOOG180928C01220000 | 2018-09-21 3:58PM EDT | 1,220.00 | 0.70 | 0.55 | 0.80 | -1.88 | -72.87% | 77 | 200 | 22.13% |
| GOOG180928C01222500 | 2018-09-21 3:42PM EDT | 1,222.50 | 0.67 | 0.45 | 0.75 | -1.46 | -68.54% | 12 | 42 | 22.61% |
| GOOG180928C01225000 | 2018-09-21 3:57PM EDT | 1,225.00 | 0.55 | 0.40 | 0.65 | -1.35 | -71.05% | 12 | 143 | 22.73% |
| GOOG180928C01227500 | 2018-09-21 10:37AM EDT | 1,227.50 | 0.90 | 0.35 | 0.60 | -0.65 | -41.94% | 3 | 13 | 23.12% |
| GOOG180928C01230000 | 2018-09-21 3:52PM EDT | 1,230.00 | 0.50 | 0.30 | 0.55 | -0.94 | -65.28% | 73 | 67 | 23.46% |
| GOOG180928C01232500 | 2018-09-21 9:37AM EDT | 1,232.50 | 1.30 | 0.20 | 0.50 | +0.13 | +11.11% | 1 | 34 | 23.78% |
| GOOG180928C01235000 | 2018-09-21 3:57PM EDT | 1,235.00 | 0.45 | 0.15 | 0.45 | -0.60 | -57.14% | 29 | 265 | 24.04% |
| GOOG180928C01237500 | 2018-09-21 10:38AM EDT | 1,237.50 | 0.52 | 0.15 | 0.50 | -0.32 | -38.10% | 1 | 35 | 25.20% |
| GOOG180928C01240000 | 2018-09-21 1:53PM EDT | 1,240.00 | 0.33 | 0.10 | 0.40 | -0.32 | -49.23% | 3 | 154 | 24.93% |
| GOOG180928C01242500 | 2018-09-20 3:03PM EDT | 1,242.50 | 0.63 | 0.00 | 0.40 | 0.00 | - | 5 | 19 | 25.61% |
| GOOG180928C01245000 | 2018-09-20 9:43AM EDT | 1,245.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 70 | 25.71% |
| GOOG180928C01247500 | 2018-09-17 12:11PM EDT | 1,247.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 26.93% |
| GOOG180928C01250000 | 2018-09-21 3:25PM EDT | 1,250.00 | 0.30 | 0.00 | 0.35 | -0.15 | -33.33% | 3 | 250 | 27.03% |
| GOOG180928C01252500 | 2018-09-21 9:40AM EDT | 1,252.50 | 0.40 | 0.00 | 0.35 | -1.10 | -73.33% | 1 | 11 | 27.69% |
| GOOG180928C01255000 | 2018-09-12 12:34PM EDT | 1,255.00 | 1.30 | 0.45 | 0.85 | 0.00 | - | 1 | 13 | 32.96% |
| GOOG180928C01257500 | 2018-09-17 9:39AM EDT | 1,257.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 28.96% |
| GOOG180928C01260000 | 2018-09-20 11:14AM EDT | 1,260.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 28.93% |
| GOOG180928C01262500 | 2018-09-11 1:45PM EDT | 1,262.50 | 1.35 | 0.25 | 0.85 | 0.00 | - | 1 | 10 | 35.10% |
| GOOG180928C01265000 | 2018-09-20 12:54PM EDT | 1,265.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 35 | 77 | 30.18% |
| GOOG180928C01267500 | 2018-09-20 11:14AM EDT | 1,267.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 31.49% |
| GOOG180928C01270000 | 2018-09-20 10:34AM EDT | 1,270.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 32.13% |
| GOOG180928C01272500 | 2018-09-18 11:15AM EDT | 1,272.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 32.76% |
| GOOG180928C01275000 | 2018-09-18 11:45AM EDT | 1,275.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 39 | 38.57% |
| GOOG180928C01277500 | 2018-09-07 3:36PM EDT | 1,277.50 | 1.15 | 0.65 | 1.45 | -10.25 | -89.91% | 4 | 4 | 43.48% |
| GOOG180928C01280000 | 2018-09-21 2:32PM EDT | 1,280.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 1 | 130 | 33.01% |
| GOOG180928C01282500 | 2018-09-13 10:09AM EDT | 1,282.50 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 44 | 37.18% |
| GOOG180928C01285000 | 2018-09-21 9:41AM EDT | 1,285.00 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 1 | 19 | 35.06% |
| GOOG180928C01287500 | 2018-09-21 3:59PM EDT | 1,287.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 8 | 31.01% |
| GOOG180928C01290000 | 2018-09-20 2:51PM EDT | 1,290.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 37.04% |
| GOOG180928C01295000 | 2018-09-14 2:43PM EDT | 1,295.00 | 0.21 | 0.00 | 0.35 | -2.79 | -93.00% | 1 | 3 | 38.23% |
| GOOG180928C01300000 | 2018-09-20 11:10AM EDT | 1,300.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 807 | 38.57% |
| GOOG180928C01305000 | 2018-09-21 12:19PM EDT | 1,305.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 39.75% |
| GOOG180928C01310000 | 2018-09-10 1:04PM EDT | 1,310.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 152 | 42.58% |
| GOOG180928C01315000 | 2018-09-18 12:07PM EDT | 1,315.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 41.04% |
| GOOG180928C01320000 | 2018-09-13 11:57AM EDT | 1,320.00 | 1.34 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 43.16% |
| GOOG180928C01325000 | 2018-09-07 3:45PM EDT | 1,325.00 | 0.31 | 0.00 | 0.65 | -0.54 | -63.53% | 1 | 6 | 49.54% |
| GOOG180928C01330000 | 2018-09-13 11:57AM EDT | 1,330.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 47.24% |
| GOOG180928C01335000 | 2018-08-31 11:47PM EDT | 1,335.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 66.36% |
| GOOG180928C01340000 | 2018-09-14 11:59AM EDT | 1,340.00 | 0.24 | 0.00 | 0.25 | -0.48 | -66.67% | 3 | 6 | 46.53% |
| GOOG180928C01350000 | 2018-09-12 9:49AM EDT | 1,350.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 130 | 32 | 50.85% |
| GOOG180928C01360000 | 2018-08-22 2:45PM EDT | 1,360.00 | 0.70 | 0.65 | 1.05 | 0.00 | - | 1 | 0 | 60.30% |
| GOOG180928C01370000 | 2018-09-04 3:59PM EDT | 1,370.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 52.88% |
| GOOG180928C01420000 | 2018-08-31 11:47PM EDT | 1,420.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 86.79% |
| GOOG180928C01480000 | 2018-09-05 10:29AM EDT | 1,480.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 74.32% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180928P00985000 | 2018-09-21 11:48PM EDT | 985.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 50 | 54.69% |
| GOOG180928P00990000 | 2018-09-17 11:57AM EDT | 990.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 39 | 76 | 53.22% |
| GOOG180928P01000000 | 2018-09-21 2:42PM EDT | 1,000.00 | 0.09 | 0.00 | 0.45 | -0.01 | -10.00% | 8 | 26 | 51.07% |
| GOOG180928P01010000 | 2018-08-24 11:46PM EDT | 1,010.00 | 1.50 | 0.75 | 1.20 | 0.00 | - | 4 | 4 | 59.72% |
| GOOG180928P01020000 | 2018-09-20 11:05AM EDT | 1,020.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 86 | 51.25% |
| GOOG180928P01025000 | 2018-09-21 11:48PM EDT | 1,025.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 48.15% |
| GOOG180928P01030000 | 2018-09-17 3:56PM EDT | 1,030.00 | 1.07 | 0.00 | 0.60 | 0.00 | - | 11 | 14 | 48.68% |
| GOOG180928P01035000 | 2018-09-21 11:48PM EDT | 1,035.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 47.07% |
| GOOG180928P01040000 | 2018-09-21 3:48PM EDT | 1,040.00 | 0.20 | 0.20 | 0.60 | -0.05 | -20.00% | 27 | 62 | 45.46% |
| GOOG180928P01045000 | 2018-09-21 11:48PM EDT | 1,045.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 43.82% |
| GOOG180928P01050000 | 2018-09-20 3:07PM EDT | 1,050.00 | 0.29 | 0.10 | 0.60 | 0.00 | - | 8 | 45 | 42.21% |
| GOOG180928P01055000 | 2018-09-21 11:48PM EDT | 1,055.00 | 1.53 | 0.15 | 0.70 | 0.00 | - | 2 | 2 | 41.66% |
| GOOG180928P01057500 | 2018-09-21 11:48PM EDT | 1,057.50 | 0.30 | 0.30 | 0.65 | 0.00 | - | 3 | 0 | 40.33% |
| GOOG180928P01060000 | 2018-09-18 2:12PM EDT | 1,060.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 2 | 37 | 40.50% |
| GOOG180928P01065000 | 2018-09-21 11:48PM EDT | 1,065.00 | 1.10 | 0.20 | 0.75 | 0.00 | - | 4 | 4 | 38.83% |
| GOOG180928P01067500 | 2018-09-21 11:48PM EDT | 1,067.50 | 0.85 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 38.44% |
| GOOG180928P01070000 | 2018-09-21 3:38PM EDT | 1,070.00 | 0.42 | 0.45 | 0.75 | -0.48 | -53.33% | 1 | 48 | 37.16% |
| GOOG180928P01075000 | 2018-09-21 11:48PM EDT | 1,075.00 | 0.47 | 0.50 | 0.75 | 0.00 | - | 2 | 38 | 35.49% |
| GOOG180928P01077500 | 2018-09-21 11:48PM EDT | 1,077.50 | 0.45 | 0.55 | 0.85 | 0.00 | - | 3 | 2 | 35.47% |
| GOOG180928P01080000 | 2018-09-21 3:50PM EDT | 1,080.00 | 0.67 | 0.60 | 0.70 | +0.02 | +3.08% | 3 | 93 | 33.39% |
| GOOG180928P01082500 | 2018-09-21 11:48PM EDT | 1,082.50 | 2.30 | 0.60 | 0.90 | 0.00 | - | 40 | 32 | 34.13% |
| GOOG180928P01085000 | 2018-09-21 11:48PM EDT | 1,085.00 | 0.50 | 0.65 | 0.90 | 0.00 | - | 3 | 14 | 33.28% |
| GOOG180928P01087500 | 2018-09-21 11:48PM EDT | 1,087.50 | 0.75 | 0.65 | 0.95 | 0.00 | - | 4 | 1 | 32.76% |
| GOOG180928P01090000 | 2018-09-21 3:57PM EDT | 1,090.00 | 0.60 | 0.70 | 0.95 | -0.02 | -3.23% | 16 | 113 | 31.89% |
| GOOG180928P01092500 | 2018-09-21 11:48PM EDT | 1,092.50 | 0.80 | 0.75 | 1.00 | 0.00 | - | 2 | 7 | 31.35% |
| GOOG180928P01095000 | 2018-09-21 1:55PM EDT | 1,095.00 | 0.70 | 0.75 | 1.05 | -0.64 | -47.76% | 2 | 32 | 30.77% |
| GOOG180928P01097500 | 2018-09-21 11:48PM EDT | 1,097.50 | 0.79 | 0.80 | 1.10 | 0.00 | - | 1 | 0 | 30.18% |
| GOOG180928P01100000 | 2018-09-21 3:59PM EDT | 1,100.00 | 0.95 | 0.85 | 1.10 | +0.20 | +26.67% | 39 | 155 | 29.29% |
| GOOG180928P01102500 | 2018-09-21 11:48PM EDT | 1,102.50 | 2.00 | 0.95 | 1.30 | 0.00 | - | 3 | 5 | 29.46% |
| GOOG180928P01105000 | 2018-09-21 3:06PM EDT | 1,105.00 | 1.00 | 1.00 | 1.35 | -0.28 | -21.87% | 4 | 7 | 28.78% |
| GOOG180928P01107500 | 2018-09-21 11:48PM EDT | 1,107.50 | 1.10 | 1.10 | 1.40 | 0.00 | - | 1 | 0 | 28.09% |
| GOOG180928P01110000 | 2018-09-21 3:53PM EDT | 1,110.00 | 1.15 | 1.20 | 1.50 | +0.25 | +27.78% | 45 | 72 | 27.61% |
| GOOG180928P01112500 | 2018-09-21 11:48PM EDT | 1,112.50 | 4.00 | 1.30 | 1.70 | 0.00 | - | 5 | 7 | 27.50% |
| GOOG180928P01115000 | 2018-09-21 3:58PM EDT | 1,115.00 | 1.52 | 1.45 | 1.75 | +0.32 | +26.67% | 2 | 4 | 26.72% |
| GOOG180928P01117500 | 2018-09-21 11:48PM EDT | 1,117.50 | 5.00 | 1.55 | 1.95 | 0.00 | - | 1 | 0 | 26.50% |
| GOOG180928P01120000 | 2018-09-21 3:38PM EDT | 1,120.00 | 1.61 | 1.70 | 2.10 | +0.41 | +34.17% | 46 | 121 | 26.02% |
| GOOG180928P01122500 | 2018-09-21 11:48PM EDT | 1,122.50 | 1.74 | 1.90 | 2.30 | 0.00 | - | 2 | 1 | 25.66% |
| GOOG180928P01125000 | 2018-09-21 3:50PM EDT | 1,125.00 | 1.80 | 2.10 | 2.45 | +0.50 | +38.46% | 60 | 7 | 25.08% |
| GOOG180928P01127500 | 2018-09-21 11:48PM EDT | 1,127.50 | 2.20 | 2.30 | 2.70 | 0.00 | - | 1 | 9 | 24.76% |
| GOOG180928P01130000 | 2018-09-21 3:56PM EDT | 1,130.00 | 2.20 | 2.55 | 2.95 | +0.56 | +34.15% | 41 | 155 | 24.36% |
| GOOG180928P01132500 | 2018-09-21 11:48PM EDT | 1,132.50 | 2.34 | 2.85 | 3.30 | 0.00 | - | 23 | 3 | 24.16% |
| GOOG180928P01135000 | 2018-09-21 3:55PM EDT | 1,135.00 | 2.39 | 3.10 | 3.60 | +0.16 | +7.17% | 65 | 26 | 23.75% |
| GOOG180928P01137500 | 2018-09-21 11:48PM EDT | 1,137.50 | 5.94 | 3.40 | 4.10 | 0.00 | - | 17 | 11 | 23.74% |
| GOOG180928P01140000 | 2018-09-21 3:42PM EDT | 1,140.00 | 3.60 | 3.80 | 4.30 | +1.55 | +75.61% | 78 | 234 | 22.94% |
| GOOG180928P01142500 | 2018-09-21 11:48PM EDT | 1,142.50 | 4.50 | 4.30 | 4.60 | 0.00 | - | 2 | 10 | 22.31% |
| GOOG180928P01145000 | 2018-09-21 3:58PM EDT | 1,145.00 | 4.37 | 4.80 | 5.20 | +1.67 | +61.85% | 38 | 24 | 22.23% |
| GOOG180928P01147500 | 2018-09-21 11:48PM EDT | 1,147.50 | 4.20 | 5.30 | 5.80 | 0.00 | - | 10 | 5 | 22.04% |
| GOOG180928P01150000 | 2018-09-21 3:58PM EDT | 1,150.00 | 6.07 | 5.90 | 6.40 | +3.42 | +129.06% | 122 | 321 | 21.74% |
| GOOG180928P01152500 | 2018-09-21 3:56PM EDT | 1,152.50 | 5.42 | 6.60 | 7.10 | +2.37 | +77.70% | 8 | 20 | 21.52% |
| GOOG180928P01155000 | 2018-09-21 3:59PM EDT | 1,155.00 | 7.40 | 7.40 | 7.90 | +4.07 | +122.22% | 119 | 93 | 21.36% |
| GOOG180928P01157500 | 2018-09-21 3:59PM EDT | 1,157.50 | 8.20 | 8.20 | 8.80 | +4.40 | +115.79% | 52 | 57 | 21.26% |
| GOOG180928P01160000 | 2018-09-21 3:58PM EDT | 1,160.00 | 9.40 | 9.10 | 9.70 | +5.50 | +141.03% | 107 | 167 | 21.03% |
| GOOG180928P01162500 | 2018-09-21 3:58PM EDT | 1,162.50 | 10.40 | 10.10 | 10.70 | +5.40 | +108.00% | 33 | 39 | 20.84% |
| GOOG180928P01165000 | 2018-09-21 3:58PM EDT | 1,165.00 | 10.88 | 11.10 | 11.80 | +5.48 | +101.48% | 125 | 137 | 20.70% |
| GOOG180928P01167500 | 2018-09-21 3:58PM EDT | 1,167.50 | 12.00 | 12.30 | 13.00 | +6.05 | +101.68% | 104 | 31 | 20.58% |
| GOOG180928P01170000 | 2018-09-21 3:55PM EDT | 1,170.00 | 10.80 | 13.50 | 14.40 | +4.90 | +83.05% | 121 | 166 | 20.67% |
| GOOG180928P01172500 | 2018-09-21 3:36PM EDT | 1,172.50 | 12.63 | 14.80 | 15.70 | +6.24 | +97.65% | 38 | 30 | 20.45% |
| GOOG180928P01175000 | 2018-09-21 3:59PM EDT | 1,175.00 | 16.16 | 16.30 | 17.20 | +9.16 | +130.86% | 149 | 92 | 20.43% |
| GOOG180928P01177500 | 2018-09-21 3:45PM EDT | 1,177.50 | 16.47 | 17.80 | 18.70 | +7.17 | +77.10% | 14 | 9 | 20.28% |
| GOOG180928P01180000 | 2018-09-21 3:56PM EDT | 1,180.00 | 16.24 | 19.40 | 20.40 | +7.00 | +75.76% | 139 | 103 | 20.34% |
| GOOG180928P01182500 | 2018-09-21 3:23PM EDT | 1,182.50 | 17.90 | 21.10 | 22.30 | +7.80 | +77.23% | 117 | 61 | 20.66% |
| GOOG180928P01185000 | 2018-09-21 3:53PM EDT | 1,185.00 | 18.94 | 22.90 | 24.10 | +7.10 | +59.97% | 90 | 105 | 20.66% |
| GOOG180928P01187500 | 2018-09-21 11:48PM EDT | 1,187.50 | 21.29 | 24.70 | 26.00 | 0.00 | - | 25 | 14 | 20.74% |
| GOOG180928P01190000 | 2018-09-21 3:48PM EDT | 1,190.00 | 23.20 | 26.70 | 28.00 | +10.46 | +82.10% | 42 | 83 | 20.91% |
| GOOG180928P01192500 | 2018-09-21 3:48PM EDT | 1,192.50 | 25.05 | 28.50 | 30.20 | -4.05 | -13.92% | 32 | 1 | 21.43% |
| GOOG180928P01195000 | 2018-09-21 12:46PM EDT | 1,195.00 | 21.40 | 30.50 | 32.40 | +3.40 | +18.89% | 18 | 110 | 21.88% |
| GOOG180928P01197500 | 2018-09-21 11:48PM EDT | 1,197.50 | 20.10 | 32.50 | 34.60 | 0.00 | - | 1 | 2 | 22.25% |
| GOOG180928P01200000 | 2018-09-21 3:25PM EDT | 1,200.00 | 31.19 | 34.80 | 36.90 | +10.08 | +47.75% | 35 | 76 | 22.81% |
| GOOG180928P01202500 | 2018-09-21 11:48PM EDT | 1,202.50 | 26.43 | 36.90 | 39.10 | 0.00 | - | 10 | 11 | 23.03% |
| GOOG180928P01205000 | 2018-09-21 3:49PM EDT | 1,205.00 | 34.50 | 39.10 | 41.30 | +4.47 | +14.89% | 4 | 38 | 23.16% |
| GOOG180928P01207500 | 2018-09-21 11:48PM EDT | 1,207.50 | 27.70 | 41.30 | 44.00 | 0.00 | - | 2 | 20 | 24.77% |
| GOOG180928P01210000 | 2018-09-21 11:13AM EDT | 1,210.00 | 32.10 | 43.40 | 46.10 | +7.20 | +28.92% | 7 | 37 | 24.49% |
| GOOG180928P01212500 | 2018-09-21 11:48PM EDT | 1,212.50 | 59.50 | 42.40 | 51.00 | 0.00 | - | 20 | 20 | 32.35% |
| GOOG180928P01215000 | 2018-09-18 11:51AM EDT | 1,215.00 | 42.30 | 44.80 | 52.60 | 0.00 | - | 10 | 53 | 30.99% |
| GOOG180928P01217500 | 2018-09-17 3:49PM EDT | 1,217.50 | 59.36 | 47.20 | 55.20 | 0.00 | - | 10 | 13 | 32.29% |
| GOOG180928P01220000 | 2018-09-21 2:15PM EDT | 1,220.00 | 48.54 | 52.30 | 55.80 | +12.04 | +32.99% | 3 | 42 | 27.13% |
| GOOG180928P01225000 | 2018-09-20 2:34PM EDT | 1,225.00 | 40.00 | 57.10 | 61.30 | 0.00 | - | 3 | 41 | 30.78% |
| GOOG180928P01227500 | 2018-09-04 11:08AM EDT | 1,227.50 | 37.96 | 62.30 | 70.00 | 0.00 | - | 1 | 13 | 48.60% |
| GOOG180928P01230000 | 2018-09-21 12:55PM EDT | 1,230.00 | 51.60 | 62.10 | 66.30 | -2.51 | -4.64% | 3 | 25 | 32.59% |
| GOOG180928P01232500 | 2018-09-20 9:33AM EDT | 1,232.50 | 51.98 | 61.80 | 70.30 | 0.00 | - | 1 | 18 | 38.52% |
| GOOG180928P01235000 | 2018-09-17 1:55PM EDT | 1,235.00 | 68.10 | 64.30 | 72.70 | 0.00 | - | 1 | 13 | 39.17% |
| GOOG180928P01237500 | 2018-09-19 11:40AM EDT | 1,237.50 | 77.05 | 66.90 | 74.60 | 0.00 | - | 1 | 7 | 38.14% |
| GOOG180928P01240000 | 2018-09-19 3:28PM EDT | 1,240.00 | 69.10 | 69.40 | 77.90 | 0.00 | - | 8 | 75 | 41.69% |
| GOOG180928P01242500 | 2018-09-19 1:59PM EDT | 1,242.50 | 77.62 | 71.70 | 80.30 | 0.00 | - | 4 | 1 | 42.30% |
| GOOG180928P01245000 | 2018-08-31 2:10PM EDT | 1,245.00 | 41.87 | 37.80 | 40.70 | +16.27 | +63.55% | 20 | 34 | 0.00% |
| GOOG180928P01247500 | 2018-09-13 11:48AM EDT | 1,247.50 | 77.30 | 71.50 | 77.30 | 0.00 | - | 10 | 21 | 0.00% |
| GOOG180928P01250000 | 2018-09-21 3:53PM EDT | 1,250.00 | 77.00 | 82.30 | 86.10 | -14.62 | -15.96% | 1 | 0 | 38.69% |
| GOOG180928P01252500 | 2018-09-19 2:17PM EDT | 1,252.50 | 86.67 | 81.70 | 89.80 | 0.00 | - | 10 | 1 | 44.24% |
| GOOG180928P01255000 | 2018-08-28 10:38AM EDT | 1,255.00 | 33.80 | 43.00 | 50.90 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG180928P01257500 | 2018-09-19 12:22PM EDT | 1,257.50 | 93.48 | 86.70 | 94.90 | 0.00 | - | 10 | 0 | 46.36% |
| GOOG180928P01260000 | 2018-09-06 12:10PM EDT | 1,260.00 | 97.81 | 91.50 | 100.10 | 0.00 | - | 2 | 14 | 55.91% |
| GOOG180928P01267500 | 2018-08-17 11:56PM EDT | 1,267.50 | 42.60 | 67.70 | 74.60 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG180928P01270000 | 2018-08-29 9:48AM EDT | 1,270.00 | 40.20 | 54.30 | 62.20 | 0.00 | - | 3 | 12 | 0.00% |
| GOOG180928P01272500 | 2018-08-10 11:58PM EDT | 1,272.50 | 47.40 | 48.10 | 50.50 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180928P01277500 | 2018-08-10 11:58PM EDT | 1,277.50 | 50.50 | 51.50 | 53.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180928P01287500 | 2018-08-17 11:56PM EDT | 1,287.50 | 80.60 | 85.00 | 91.60 | 0.00 | - | 3 | 24 | 0.00% |
| GOOG180928P01295000 | 2018-09-14 3:56PM EDT | 1,295.00 | 120.99 | 117.60 | 125.60 | +38.09 | +45.95% | 8 | 26 | 0.00% |
| GOOG180928P01300000 | 2018-09-21 9:51AM EDT | 1,300.00 | 116.50 | 132.20 | 136.10 | +2.00 | +1.75% | 3 | 13 | 54.37% |
| GOOG180928P01440000 | 2018-09-21 11:48PM EDT | 1,440.00 | 276.57 | 268.50 | 277.70 | 0.00 | - | 1 | 1 | 101.90% |
| GOOG180928P01480000 | 2018-09-21 11:48PM EDT | 1,480.00 | 318.67 | 308.00 | 316.70 | 0.00 | - | 1 | 1 | 105.57% |
| GOOG180928P01500000 | 2018-09-21 11:48PM EDT | 1,500.00 | 336.15 | 328.00 | 336.70 | 0.00 | - | 1 | 2 | 110.25% |
| GOOG180928P01520000 | 2018-09-21 11:48PM EDT | 1,520.00 | 356.21 | 348.70 | 358.00 | 0.00 | - | 1 | 1 | 123.47% |
