GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180420C00640000 | 2018-01-06 12:45AM EDT | 640.00 | 413.00 | 462.10 | 467.00 | 0.00 | - | 1 | 0 | 894.43% |
| GOOG180420C00660000 | 2017-11-07 2:36PM EDT | 660.00 | 376.49 | 371.00 | 375.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180420C00690000 | 2018-04-02 2:43PM EDT | 690.00 | 303.70 | 315.30 | 324.10 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG180420C00695000 | 2018-01-02 10:30AM EDT | 695.00 | 358.50 | 407.60 | 412.50 | 0.00 | - | 1 | 1 | 789.00% |
| GOOG180420C00700000 | 2018-02-05 4:59PM EDT | 700.00 | 363.30 | 350.10 | 360.10 | 0.00 | - | 1 | 53 | 0.00% |
| GOOG180420C00720000 | 2018-01-06 12:45AM EDT | 720.00 | 333.80 | 382.80 | 387.50 | 0.00 | - | 1 | 0 | 742.07% |
| GOOG180420C00740000 | 2018-01-06 12:45AM EDT | 740.00 | 327.80 | 363.10 | 368.00 | 0.00 | - | 2 | 1 | 708.37% |
| GOOG180420C00760000 | 2018-04-16 12:42PM EDT | 760.00 | 276.00 | 311.90 | 320.70 | 0.00 | - | 1 | 8 | 342.82% |
| GOOG180420C00765000 | 2018-01-02 10:30AM EDT | 765.00 | 289.40 | 338.10 | 343.00 | 0.00 | - | 2 | 1 | 662.61% |
| GOOG180420C00775000 | 2018-01-19 2:16PM EDT | 775.00 | 358.50 | 364.50 | 368.90 | +78.90 | +28.22% | 1 | 9 | 915.39% |
| GOOG180420C00780000 | 2018-04-09 3:44PM EDT | 780.00 | 242.51 | 244.70 | 254.30 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG180420C00800000 | 2018-04-20 12:31PM EDT | 800.00 | 275.00 | 272.40 | 280.70 | -11.10 | -3.88% | 9 | 40 | 299.12% |
| GOOG180420C00820000 | 2018-02-26 4:27PM EDT | 820.00 | 323.70 | 202.50 | 212.10 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG180420C00840000 | 2018-04-16 12:42PM EDT | 840.00 | 196.09 | 232.00 | 240.70 | 0.00 | - | 1 | 9 | 256.93% |
| GOOG180420C00845000 | 2018-02-08 2:37PM EDT | 845.00 | 195.00 | 178.20 | 187.80 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG180420C00850000 | 2018-04-19 1:47PM EDT | 850.00 | 230.20 | 222.10 | 230.70 | 0.00 | - | 3 | 4 | 246.58% |
| GOOG180420C00855000 | 2018-02-05 11:57AM EDT | 855.00 | 251.60 | 195.10 | 209.90 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG180420C00860000 | 2018-04-06 9:44AM EDT | 860.00 | 166.04 | 144.30 | 153.90 | -89.76 | -35.09% | 1 | 6 | 0.00% |
| GOOG180420C00865000 | 2018-02-02 10:43AM EDT | 865.00 | 255.70 | 251.40 | 256.40 | -39.68 | -13.43% | 1 | 1 | 580.66% |
| GOOG180420C00870000 | 2018-04-16 12:28PM EDT | 870.00 | 165.00 | 202.90 | 210.80 | 0.00 | - | 3 | 1 | 228.71% |
| GOOG180420C00875000 | 2018-02-05 11:57AM EDT | 875.00 | 232.20 | 179.90 | 189.90 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG180420C00880000 | 2018-02-15 11:10AM EDT | 880.00 | 203.85 | 144.40 | 154.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG180420C00885000 | 2018-04-19 9:57AM EDT | 885.00 | 190.33 | 186.90 | 195.70 | 0.00 | - | 1 | 37 | 210.99% |
| GOOG180420C00890000 | 2018-04-20 12:03PM EDT | 890.00 | 191.00 | 184.50 | 190.50 | -8.35 | -4.19% | 1 | 110 | 200.93% |
| GOOG180420C00895000 | 2018-02-05 11:57AM EDT | 895.00 | 212.60 | 162.20 | 172.20 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG180420C00900000 | 2018-04-20 10:22AM EDT | 900.00 | 184.96 | 172.90 | 180.80 | -3.96 | -2.10% | 8 | 82 | 198.24% |
| GOOG180420C00905000 | 2018-04-20 10:27AM EDT | 905.00 | 185.10 | 168.20 | 175.70 | +16.95 | +10.08% | 1 | 117 | 190.97% |
| GOOG180420C00910000 | 2018-04-20 11:21AM EDT | 910.00 | 174.75 | 162.30 | 170.70 | +17.45 | +11.09% | 5 | 33 | 186.01% |
| GOOG180420C00915000 | 2018-02-01 2:05PM EDT | 915.00 | 263.60 | 202.90 | 207.90 | 0.00 | - | 2 | 8 | 498.33% |
| GOOG180420C00920000 | 2018-04-20 11:25AM EDT | 920.00 | 163.43 | 154.50 | 160.50 | +12.38 | +8.20% | 2 | 28 | 171.63% |
| GOOG180420C00925000 | 2018-04-12 3:34PM EDT | 925.00 | 112.57 | 100.10 | 109.20 | 0.00 | - | 15 | 34 | 0.00% |
| GOOG180420C00930000 | 2018-04-20 10:22AM EDT | 930.00 | 155.00 | 144.70 | 150.40 | +15.40 | +11.03% | 8 | 177 | 159.62% |
| GOOG180420C00935000 | 2018-04-12 3:34PM EDT | 935.00 | 102.68 | 90.10 | 99.10 | 0.00 | - | 5 | 14 | 0.00% |
| GOOG180420C00940000 | 2018-04-13 2:01PM EDT | 940.00 | 97.64 | 85.10 | 94.20 | +23.27 | +31.29% | 5 | 77 | 0.00% |
| GOOG180420C00945000 | 2018-04-02 11:37AM EDT | 945.00 | 68.70 | 83.90 | 89.30 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG180420C00950000 | 2018-04-20 11:25AM EDT | 950.00 | 133.15 | 124.50 | 131.50 | -4.85 | -3.51% | 1 | 121 | 159.91% |
| GOOG180420C00955000 | 2018-04-18 11:27AM EDT | 955.00 | 118.90 | 119.50 | 125.00 | 0.00 | - | 1 | 18 | 126.51% |
| GOOG180420C00960000 | 2018-04-20 11:15AM EDT | 960.00 | 121.23 | 113.00 | 120.50 | +45.83 | +60.78% | 2 | 40 | 132.96% |
| GOOG180420C00965000 | 2018-04-19 10:29AM EDT | 965.00 | 109.15 | 107.50 | 115.50 | 0.00 | - | 1 | 3 | 128.13% |
| GOOG180420C00970000 | 2018-04-13 12:48PM EDT | 970.00 | 61.74 | 55.80 | 64.70 | -5.65 | -8.38% | 1 | 119 | 0.00% |
| GOOG180420C00975000 | 2018-04-20 9:34AM EDT | 975.00 | 106.50 | 100.10 | 105.00 | +42.10 | +65.37% | 11 | 104 | 108.40% |
| GOOG180420C00980000 | 2018-04-18 12:43PM EDT | 980.00 | 91.58 | 94.40 | 100.60 | 0.00 | - | 10 | 50 | 115.33% |
| GOOG180420C00985000 | 2018-04-20 12:37PM EDT | 985.00 | 92.89 | 87.60 | 94.40 | +0.83 | +0.90% | 2 | 28 | 81.54% |
| GOOG180420C00990000 | 2018-04-20 12:50PM EDT | 990.00 | 86.00 | 84.50 | 91.30 | -4.85 | -5.34% | 1 | 87 | 115.43% |
| GOOG180420C00995000 | 2018-04-20 9:41AM EDT | 995.00 | 86.49 | 76.90 | 84.40 | -2.81 | -3.15% | 2 | 16 | 73.73% |
| GOOG180420C01000000 | 2018-04-20 12:56PM EDT | 1,000.00 | 77.50 | 77.50 | 80.90 | -4.73 | -5.75% | 9 | 990 | 57.42% |
| GOOG180420C01005000 | 2018-04-20 12:37PM EDT | 1,005.00 | 73.43 | 69.50 | 77.40 | +1.81 | +2.53% | 4 | 50 | 111.33% |
| GOOG180420C01007500 | 2018-04-16 11:24AM EDT | 1,007.50 | 29.05 | 65.10 | 73.10 | 0.00 | - | 2 | 2 | 88.28% |
| GOOG180420C01010000 | 2018-04-20 12:52PM EDT | 1,010.00 | 67.22 | 65.10 | 70.90 | -3.89 | -5.47% | 7 | 1,272 | 89.70% |
| GOOG180420C01012500 | 2018-04-16 11:38AM EDT | 1,012.50 | 25.40 | 62.00 | 67.90 | 0.00 | - | 8 | 8 | 80.52% |
| GOOG180420C01015000 | 2018-04-19 3:29PM EDT | 1,015.00 | 69.70 | 59.50 | 66.30 | 0.00 | - | 4 | 64 | 89.09% |
| GOOG180420C01017500 | 2018-04-18 12:18PM EDT | 1,017.50 | 55.00 | 55.40 | 61.60 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG180420C01020000 | 2018-04-20 12:39PM EDT | 1,020.00 | 57.00 | 54.50 | 60.60 | -8.83 | -13.41% | 50 | 470 | 75.76% |
| GOOG180420C01022500 | 2018-04-19 11:47AM EDT | 1,022.50 | 57.09 | 50.20 | 58.10 | 0.00 | - | 2 | 46 | 73.24% |
| GOOG180420C01025000 | 2018-04-20 11:41AM EDT | 1,025.00 | 56.97 | 49.50 | 55.10 | -5.53 | -8.85% | 2 | 168 | 64.09% |
| GOOG180420C01027500 | 2018-04-17 9:44AM EDT | 1,027.50 | 32.55 | 45.40 | 53.10 | 0.00 | - | 3 | 18 | 68.14% |
| GOOG180420C01030000 | 2018-04-20 12:52PM EDT | 1,030.00 | 46.86 | 42.70 | 49.30 | -13.35 | -22.17% | 81 | 359 | 42.58% |
| GOOG180420C01032500 | 2018-04-20 10:27AM EDT | 1,032.50 | 57.70 | 40.90 | 46.70 | +13.20 | +29.66% | 1 | 129 | 35.35% |
| GOOG180420C01035000 | 2018-04-20 12:25PM EDT | 1,035.00 | 40.33 | 37.90 | 43.50 | -12.93 | -24.28% | 4 | 254 | 0.00% |
| GOOG180420C01037500 | 2018-04-20 12:50PM EDT | 1,037.50 | 39.00 | 37.30 | 42.50 | -3.50 | -8.24% | 1 | 70 | 50.71% |
| GOOG180420C01040000 | 2018-04-20 12:37PM EDT | 1,040.00 | 38.47 | 34.70 | 39.30 | -13.03 | -25.30% | 32 | 419 | 34.91% |
| GOOG180420C01042500 | 2018-04-19 10:30AM EDT | 1,042.50 | 35.40 | 31.70 | 37.30 | 0.00 | - | 1 | 82 | 43.14% |
| GOOG180420C01045000 | 2018-04-20 12:37PM EDT | 1,045.00 | 33.50 | 29.70 | 34.40 | -10.63 | -24.09% | 33 | 150 | 33.79% |
| GOOG180420C01047500 | 2018-04-20 12:17PM EDT | 1,047.50 | 28.72 | 25.00 | 30.50 | -11.38 | -28.38% | 1 | 18 | 0.00% |
| GOOG180420C01050000 | 2018-04-20 12:53PM EDT | 1,050.00 | 28.11 | 23.80 | 29.00 | -12.89 | -31.44% | 345 | 802 | 0.00% |
| GOOG180420C01052500 | 2018-04-20 10:18AM EDT | 1,052.50 | 33.65 | 22.20 | 26.90 | -2.46 | -6.81% | 15 | 30 | 27.49% |
| GOOG180420C01055000 | 2018-04-20 12:43PM EDT | 1,055.00 | 22.00 | 20.10 | 24.80 | -13.20 | -37.50% | 15 | 283 | 31.15% |
| GOOG180420C01057500 | 2018-04-19 3:22PM EDT | 1,057.50 | 32.22 | 18.60 | 22.80 | 0.00 | - | 8 | 12 | 33.55% |
| GOOG180420C01060000 | 2018-04-20 12:59PM EDT | 1,060.00 | 17.23 | 14.70 | 19.00 | -11.99 | -41.03% | 219 | 1,193 | 0.00% |
| GOOG180420C01062500 | 2018-04-20 11:16AM EDT | 1,062.50 | 21.00 | 11.60 | 15.90 | -6.40 | -23.36% | 7 | 22 | 0.00% |
| GOOG180420C01065000 | 2018-04-20 12:26PM EDT | 1,065.00 | 10.65 | 11.20 | 15.30 | -13.35 | -55.63% | 37 | 212 | 25.04% |
| GOOG180420C01067500 | 2018-04-20 12:01PM EDT | 1,067.50 | 12.19 | 8.10 | 11.90 | -4.81 | -28.29% | 37 | 51 | 14.19% |
| GOOG180420C01070000 | 2018-04-20 12:36PM EDT | 1,070.00 | 10.00 | 6.20 | 9.40 | -9.60 | -48.98% | 237 | 616 | 11.79% |
| GOOG180420C01072500 | 2018-04-20 12:57PM EDT | 1,072.50 | 5.75 | 4.50 | 6.70 | -11.14 | -65.96% | 42 | 263 | 6.59% |
| GOOG180420C01075000 | 2018-04-20 1:00PM EDT | 1,075.00 | 2.83 | 3.50 | 4.60 | -12.58 | -81.64% | 225 | 1,012 | 8.12% |
| GOOG180420C01077500 | 2018-04-20 12:40PM EDT | 1,077.50 | 3.10 | 1.40 | 2.30 | -8.98 | -74.34% | 279 | 96 | 5.85% |
| GOOG180420C01080000 | 2018-04-20 1:00PM EDT | 1,080.00 | 1.50 | 1.35 | 1.80 | -9.40 | -86.24% | 1,069 | 1,000 | 9.77% |
| GOOG180420C01082500 | 2018-04-20 12:53PM EDT | 1,082.50 | 1.13 | 0.75 | 1.25 | -8.87 | -88.70% | 211 | 87 | 11.48% |
| GOOG180420C01085000 | 2018-04-20 1:02PM EDT | 1,085.00 | 0.50 | 0.40 | 0.65 | -7.10 | -93.42% | 746 | 634 | 11.46% |
| GOOG180420C01087500 | 2018-04-20 12:37PM EDT | 1,087.50 | 0.58 | 0.15 | 0.50 | -6.02 | -91.21% | 260 | 199 | 13.22% |
| GOOG180420C01090000 | 2018-04-20 12:59PM EDT | 1,090.00 | 0.20 | 0.20 | 0.35 | -4.80 | -96.00% | 1,239 | 1,156 | 14.39% |
| GOOG180420C01092500 | 2018-04-20 12:26PM EDT | 1,092.50 | 0.30 | 0.10 | 0.40 | -3.60 | -92.31% | 145 | 207 | 17.36% |
| GOOG180420C01095000 | 2018-04-20 12:16PM EDT | 1,095.00 | 0.18 | 0.10 | 0.30 | -2.82 | -94.00% | 396 | 588 | 18.43% |
| GOOG180420C01097500 | 2018-04-20 12:34PM EDT | 1,097.50 | 0.20 | 0.00 | 0.30 | -2.23 | -91.77% | 73 | 201 | 20.66% |
| GOOG180420C01100000 | 2018-04-20 12:57PM EDT | 1,100.00 | 0.10 | 0.05 | 0.20 | -1.80 | -94.74% | 1,062 | 2,351 | 21.05% |
| GOOG180420C01102500 | 2018-04-20 12:56PM EDT | 1,102.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 58 | 23.05% |
| GOOG180420C01105000 | 2018-04-20 12:06PM EDT | 1,105.00 | 0.10 | 0.00 | 0.25 | -1.00 | -90.91% | 70 | 685 | 26.07% |
| GOOG180420C01107500 | 2018-04-20 12:02PM EDT | 1,107.50 | 0.10 | 0.00 | 0.20 | -0.85 | -89.47% | 23 | 68 | 26.95% |
| GOOG180420C01110000 | 2018-04-20 12:53PM EDT | 1,110.00 | 0.04 | 0.00 | 0.15 | -0.71 | -94.67% | 561 | 640 | 27.54% |
| GOOG180420C01112500 | 2018-04-20 12:56PM EDT | 1,112.50 | 0.60 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 31.98% |
| GOOG180420C01115000 | 2018-04-20 12:05PM EDT | 1,115.00 | 0.05 | 0.00 | 0.10 | -0.72 | -93.51% | 22 | 502 | 29.30% |
| GOOG180420C01117500 | 2018-04-19 3:54PM EDT | 1,117.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 35.79% |
| GOOG180420C01120000 | 2018-04-20 11:19AM EDT | 1,120.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 36 | 1,376 | 32.72% |
| GOOG180420C01122500 | 2018-04-19 3:40PM EDT | 1,122.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 9 | 43 | 39.55% |
| GOOG180420C01125000 | 2018-04-20 10:42AM EDT | 1,125.00 | 0.17 | 0.00 | 0.25 | -0.23 | -57.50% | 10 | 213 | 41.41% |
| GOOG180420C01127500 | 2018-04-17 3:52PM EDT | 1,127.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 41.70% |
| GOOG180420C01130000 | 2018-04-20 11:05AM EDT | 1,130.00 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 25 | 454 | 43.46% |
| GOOG180420C01132500 | 2018-04-13 9:50AM EDT | 1,132.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 45.22% |
| GOOG180420C01135000 | 2018-04-17 1:04PM EDT | 1,135.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 23 | 656 | 46.97% |
| GOOG180420C01137500 | 2018-04-19 3:24PM EDT | 1,137.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 48.68% |
| GOOG180420C01140000 | 2018-04-20 9:30AM EDT | 1,140.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 10 | 642 | 50.39% |
| GOOG180420C01142500 | 2018-04-12 9:57AM EDT | 1,142.50 | 0.43 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 55.47% |
| GOOG180420C01145000 | 2018-04-19 11:53AM EDT | 1,145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 53.81% |
| GOOG180420C01147500 | 2018-04-18 12:50PM EDT | 1,147.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 50.49% |
| GOOG180420C01150000 | 2018-04-20 10:27AM EDT | 1,150.00 | 0.19 | 0.00 | 0.10 | -0.06 | -24.00% | 2 | 974 | 51.95% |
| GOOG180420C01152500 | 2018-04-17 3:18PM EDT | 1,152.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 53.52% |
| GOOG180420C01155000 | 2018-04-19 3:49PM EDT | 1,155.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 33 | 360 | 50.78% |
| GOOG180420C01157500 | 2018-04-05 3:05PM EDT | 1,157.50 | 0.75 | 0.50 | 0.80 | 0.00 | - | 8 | 8 | 75.00% |
| GOOG180420C01160000 | 2018-04-20 10:02AM EDT | 1,160.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 2,211 | 53.71% |
| GOOG180420C01162500 | 2018-03-29 3:37PM EDT | 1,162.50 | 1.35 | 0.20 | 0.75 | -1.80 | -57.14% | 2 | 1 | 74.56% |
| GOOG180420C01165000 | 2018-04-19 10:39AM EDT | 1,165.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 102 | 115 | 61.13% |
| GOOG180420C01167500 | 2018-04-05 10:24AM EDT | 1,167.50 | 0.69 | 0.25 | 0.85 | 0.00 | - | 7 | 21 | 80.03% |
| GOOG180420C01170000 | 2018-04-20 12:13PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 464 | 55.08% |
| GOOG180420C01172500 | 2018-04-12 1:11PM EDT | 1,172.50 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 72.85% |
| GOOG180420C01175000 | 2018-04-20 10:18AM EDT | 1,175.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 99 | 64.84% |
| GOOG180420C01177500 | 2018-04-09 3:53PM EDT | 1,177.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 76.07% |
| GOOG180420C01180000 | 2018-04-19 1:31PM EDT | 1,180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 343 | 60.55% |
| GOOG180420C01185000 | 2018-04-19 3:02PM EDT | 1,185.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 133 | 324 | 72.85% |
| GOOG180420C01190000 | 2018-04-20 10:33AM EDT | 1,190.00 | 1.05 | 0.00 | 0.20 | +0.77 | +275.00% | 3 | 261 | 75.78% |
| GOOG180420C01195000 | 2018-04-17 1:07PM EDT | 1,195.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 11 | 67 | 78.52% |
| GOOG180420C01200000 | 2018-04-20 9:35AM EDT | 1,200.00 | 0.22 | 0.00 | 0.05 | +0.17 | +340.00% | 1 | 1,050 | 70.70% |
| GOOG180420C01210000 | 2018-04-17 1:07PM EDT | 1,210.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 131 | 86.91% |
| GOOG180420C01220000 | 2018-04-20 10:15AM EDT | 1,220.00 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 3 | 289 | 92.58% |
| GOOG180420C01230000 | 2018-04-16 12:13PM EDT | 1,230.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1,064 | 85.16% |
| GOOG180420C01240000 | 2018-04-19 1:33PM EDT | 1,240.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 351 | 100.00% |
| GOOG180420C01250000 | 2018-04-18 3:36PM EDT | 1,250.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 22 | 110 | 111.13% |
| GOOG180420C01260000 | 2018-04-20 10:06AM EDT | 1,260.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 483 | 99.22% |
| GOOG180420C01270000 | 2018-04-04 2:42PM EDT | 1,270.00 | 0.05 | 0.00 | 1.05 | -0.27 | -84.37% | 7 | 72 | 145.80% |
| GOOG180420C01280000 | 2018-04-17 2:02PM EDT | 1,280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 123.83% |
| GOOG180420C01290000 | 2018-03-26 3:26PM EDT | 1,290.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 3 | 28 | 146.19% |
| GOOG180420C01300000 | 2018-04-18 11:59AM EDT | 1,300.00 | 0.05 | 0.10 | 0.05 | 0.00 | - | 20 | 907 | 129.88% |
| GOOG180420C01310000 | 2018-03-16 11:13AM EDT | 1,310.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 165.43% |
| GOOG180420C01320000 | 2018-03-26 3:41PM EDT | 1,320.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 3 | 41 | 191.11% |
| GOOG180420C01330000 | 2018-03-26 1:40PM EDT | 1,330.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 2 | 41 | 196.24% |
| GOOG180420C01340000 | 2018-04-11 10:00AM EDT | 1,340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 148.44% |
| GOOG180420C01360000 | 2018-03-22 10:03AM EDT | 1,360.00 | 0.48 | 0.00 | 0.85 | 0.00 | - | 1 | 632 | 191.02% |
| GOOG180420C01380000 | 2018-03-13 3:51PM EDT | 1,380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 5 | 18 | 217.09% |
| GOOG180420C01400000 | 2018-03-22 9:39AM EDT | 1,400.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 89 | 227.78% |
| GOOG180420C01420000 | 2018-03-22 9:45AM EDT | 1,420.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 13 | 232.42% |
| GOOG180420C01440000 | 2018-02-03 12:46AM EDT | 1,440.00 | 3.50 | 0.75 | 1.90 | 0.00 | - | 1 | 1 | 269.68% |
| GOOG180420C01460000 | 2018-04-05 3:27PM EDT | 1,460.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 88 | 77 | 217.58% |
| GOOG180420C01480000 | 2018-03-23 2:39PM EDT | 1,480.00 | 0.10 | 0.00 | 1.45 | -0.20 | -66.67% | 1 | 205 | 266.99% |
PutsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180420P00580000 | 2018-04-18 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 367.19% |
| GOOG180420P00600000 | 2018-03-28 9:36AM EDT | 600.00 | 0.20 | 0.05 | 0.90 | +0.15 | +300.00% | 1 | 30 | 460.94% |
| GOOG180420P00620000 | 2017-11-16 2:38PM EDT | 620.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 553.03% |
| GOOG180420P00640000 | 2018-03-29 1:19PM EDT | 640.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 10 | 342.19% |
| GOOG180420P00660000 | 2017-10-19 12:58PM EDT | 660.00 | 2.45 | 1.35 | 2.35 | 0.00 | - | 1 | 6 | 473.78% |
| GOOG180420P00680000 | 2018-04-09 12:58PM EDT | 680.00 | 0.02 | 0.15 | 0.35 | 0.00 | - | 2 | 13 | 343.75% |
| GOOG180420P00690000 | 2018-04-02 11:18AM EDT | 690.00 | 0.34 | 0.15 | 1.30 | 0.00 | - | 50 | 54 | 379.88% |
| GOOG180420P00695000 | 2018-04-06 2:12PM EDT | 695.00 | 0.05 | 0.05 | 0.85 | -0.25 | -83.33% | 5 | 10 | 352.15% |
| GOOG180420P00700000 | 2018-04-16 2:49PM EDT | 700.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 241 | 294.53% |
| GOOG180420P00720000 | 2018-03-08 2:55PM EDT | 720.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 321.88% |
| GOOG180420P00730000 | 2018-03-28 3:33PM EDT | 730.00 | 0.58 | 0.00 | 1.20 | 0.00 | - | 3 | 10 | 328.32% |
| GOOG180420P00735000 | 2018-03-29 11:46PM EDT | 735.00 | 0.60 | 0.05 | 1.20 | 0.00 | - | 2 | 2 | 325.00% |
| GOOG180420P00740000 | 2018-01-02 4:02PM EDT | 740.00 | 0.63 | 0.00 | 4.60 | 0.00 | - | 2 | 18 | 390.14% |
| GOOG180420P00750000 | 2018-04-10 12:52PM EDT | 750.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 40 | 80 | 269.92% |
| GOOG180420P00755000 | 2018-03-23 11:55PM EDT | 755.00 | 0.21 | 0.25 | 0.95 | 0.00 | - | 3 | 3 | 302.93% |
| GOOG180420P00760000 | 2018-02-27 11:26AM EDT | 760.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 1 | 35 | 292.77% |
| GOOG180420P00765000 | 2018-03-01 1:53PM EDT | 765.00 | 0.75 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 297.66% |
| GOOG180420P00770000 | 2018-03-22 2:09PM EDT | 770.00 | 0.55 | 0.30 | 1.15 | 0.00 | - | 4 | 11 | 295.61% |
| GOOG180420P00775000 | 2017-12-13 4:24PM EDT | 775.00 | 2.01 | 1.30 | 1.80 | 0.00 | - | 1 | 4 | 326.07% |
| GOOG180420P00780000 | 2018-03-20 9:30AM EDT | 780.00 | 1.00 | 0.35 | 1.20 | 0.00 | - | 25 | 55 | 288.28% |
| GOOG180420P00785000 | 2018-02-17 12:57AM EDT | 785.00 | 1.85 | 0.40 | 1.35 | 0.00 | - | 3 | 3 | 288.28% |
| GOOG180420P00795000 | 2018-04-04 4:31PM EDT | 795.00 | 0.72 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 258.98% |
| GOOG180420P00800000 | 2018-04-12 1:44PM EDT | 800.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 106 | 228.91% |
| GOOG180420P00805000 | 2018-03-23 11:55PM EDT | 805.00 | 1.15 | 0.50 | 1.70 | 0.00 | - | 2 | 0 | 277.73% |
| GOOG180420P00810000 | 2018-04-09 11:29AM EDT | 810.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 40 | 103 | 223.05% |
| GOOG180420P00815000 | 2018-04-02 3:04PM EDT | 815.00 | 1.50 | 0.15 | 1.05 | 0.00 | - | 1 | 6 | 244.73% |
| GOOG180420P00820000 | 2018-04-02 2:10PM EDT | 820.00 | 1.60 | 0.25 | 1.00 | 0.00 | - | 3 | 30 | 241.41% |
| GOOG180420P00825000 | 2018-03-27 3:18PM EDT | 825.00 | 1.48 | 1.30 | 3.40 | 0.00 | - | 2 | 9 | 293.51% |
| GOOG180420P00830000 | 2018-04-12 9:36AM EDT | 830.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 76 | 47 | 206.06% |
| GOOG180420P00835000 | 2018-03-23 2:57PM EDT | 835.00 | 1.50 | 0.40 | 1.35 | 0.00 | - | 1 | 2 | 238.87% |
| GOOG180420P00840000 | 2018-03-27 3:20PM EDT | 840.00 | 1.90 | 1.60 | 3.90 | 0.00 | - | 1 | 166 | 285.50% |
| GOOG180420P00845000 | 2018-04-13 11:17AM EDT | 845.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 19 | 37 | 195.70% |
| GOOG180420P00850000 | 2018-04-13 1:30PM EDT | 850.00 | 0.10 | 0.10 | 0.55 | +0.01 | +11.11% | 3 | 122 | 195.51% |
| GOOG180420P00855000 | 2018-04-09 2:24PM EDT | 855.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 184.96% |
| GOOG180420P00860000 | 2018-04-05 9:30AM EDT | 860.00 | 0.90 | 0.40 | 1.30 | 0.00 | - | 5 | 37 | 213.92% |
| GOOG180420P00865000 | 2018-04-06 3:51PM EDT | 865.00 | 1.01 | 0.45 | 1.40 | +0.16 | +18.82% | 1 | 21 | 212.01% |
| GOOG180420P00870000 | 2018-04-16 9:46AM EDT | 870.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 29 | 155.47% |
| GOOG180420P00875000 | 2018-04-12 3:36PM EDT | 875.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 8 | 86 | 164.06% |
| GOOG180420P00880000 | 2018-04-05 11:23AM EDT | 880.00 | 0.90 | 0.55 | 1.75 | 0.00 | - | 5 | 165 | 204.98% |
| GOOG180420P00885000 | 2018-04-11 2:37PM EDT | 885.00 | 0.27 | 0.05 | 0.55 | 0.00 | - | 20 | 36 | 164.16% |
| GOOG180420P00890000 | 2018-04-19 10:39AM EDT | 890.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 51 | 140.63% |
| GOOG180420P00895000 | 2018-04-09 11:49AM EDT | 895.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 5 | 23 | 148.24% |
| GOOG180420P00900000 | 2018-04-18 3:10PM EDT | 900.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 707 | 124.22% |
| GOOG180420P00905000 | 2018-04-17 10:27AM EDT | 905.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 36 | 129.69% |
| GOOG180420P00910000 | 2018-04-17 10:51AM EDT | 910.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 329 | 117.19% |
| GOOG180420P00915000 | 2018-04-13 1:52PM EDT | 915.00 | 0.18 | 0.00 | 0.25 | -0.20 | -52.63% | 3 | 37 | 125.39% |
| GOOG180420P00920000 | 2018-04-17 10:51AM EDT | 920.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 171 | 118.75% |
| GOOG180420P00925000 | 2018-04-12 3:32PM EDT | 925.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 5 | 84 | 122.66% |
| GOOG180420P00930000 | 2018-04-20 10:56AM EDT | 930.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 6 | 220 | 111.33% |
| GOOG180420P00935000 | 2018-04-13 2:18PM EDT | 935.00 | 0.40 | 0.00 | 0.45 | -0.13 | -24.53% | 1 | 90 | 118.75% |
| GOOG180420P00940000 | 2018-04-18 3:11PM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 327 | 90.63% |
| GOOG180420P00945000 | 2018-04-17 3:45PM EDT | 945.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 363 | 87.50% |
| GOOG180420P00947500 | 2018-04-13 11:55PM EDT | 947.50 | 0.40 | 0.20 | 0.55 | 0.00 | - | 4 | 28 | 116.99% |
| GOOG180420P00950000 | 2018-04-18 3:50PM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,305 | 84.38% |
| GOOG180420P00952500 | 2018-04-13 11:55PM EDT | 952.50 | 0.75 | 0.25 | 0.70 | 0.00 | - | 2 | 2 | 116.99% |
| GOOG180420P00955000 | 2018-04-19 3:59PM EDT | 955.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 514 | 81.25% |
| GOOG180420P00957500 | 2018-04-19 3:57PM EDT | 957.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 102.73% |
| GOOG180420P00960000 | 2018-04-17 10:25AM EDT | 960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 254 | 78.13% |
| GOOG180420P00965000 | 2018-04-19 12:04PM EDT | 965.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 75.00% |
| GOOG180420P00970000 | 2018-04-20 12:50PM EDT | 970.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 16 | 636 | 71.48% |
| GOOG180420P00975000 | 2018-04-19 9:32AM EDT | 975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 426 | 68.36% |
| GOOG180420P00977500 | 2018-04-18 3:11PM EDT | 977.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 66.80% |
| GOOG180420P00980000 | 2018-04-19 12:47PM EDT | 980.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 39 | 363 | 65.23% |
| GOOG180420P00982500 | 2018-04-19 3:43PM EDT | 982.50 | 1.23 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 83.20% |
| GOOG180420P00985000 | 2018-04-20 11:22AM EDT | 985.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 1 | 209 | 62.11% |
| GOOG180420P00987500 | 2018-04-17 10:01AM EDT | 987.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 60.55% |
| GOOG180420P00990000 | 2018-04-19 1:27PM EDT | 990.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 864 | 58.98% |
| GOOG180420P00992500 | 2018-04-18 10:15AM EDT | 992.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 57.42% |
| GOOG180420P00995000 | 2018-04-20 11:22AM EDT | 995.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 151 | 55.86% |
| GOOG180420P00997500 | 2018-04-16 3:21PM EDT | 997.50 | 1.10 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 54.30% |
| GOOG180420P01000000 | 2018-04-20 10:36AM EDT | 1,000.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 3 | 1,376 | 52.73% |
| GOOG180420P01002500 | 2018-04-16 3:04PM EDT | 1,002.50 | 1.28 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 51.17% |
| GOOG180420P01005000 | 2018-04-20 9:37AM EDT | 1,005.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 186 | 53.32% |
| GOOG180420P01007500 | 2018-04-17 9:37AM EDT | 1,007.50 | 0.58 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 51.76% |
| GOOG180420P01010000 | 2018-04-19 11:01AM EDT | 1,010.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 1,431 | 50.00% |
| GOOG180420P01012500 | 2018-04-18 9:48AM EDT | 1,012.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 48.44% |
| GOOG180420P01015000 | 2018-04-20 12:19PM EDT | 1,015.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 190 | 46.68% |
| GOOG180420P01017500 | 2018-04-17 1:00PM EDT | 1,017.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 10 | 55 | 53.91% |
| GOOG180420P01020000 | 2018-04-20 9:57AM EDT | 1,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,054 | 43.36% |
| GOOG180420P01022500 | 2018-04-20 9:50AM EDT | 1,022.50 | 0.24 | 0.00 | 0.20 | +0.05 | +26.32% | 1 | 36 | 50.10% |
| GOOG180420P01025000 | 2018-04-19 2:10PM EDT | 1,025.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 285 | 40.04% |
| GOOG180420P01027500 | 2018-04-19 10:05AM EDT | 1,027.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 46.19% |
| GOOG180420P01030000 | 2018-04-20 9:58AM EDT | 1,030.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 625 | 40.04% |
| GOOG180420P01032500 | 2018-04-19 11:56AM EDT | 1,032.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 42.29% |
| GOOG180420P01035000 | 2018-04-20 10:20AM EDT | 1,035.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 4 | 355 | 33.20% |
| GOOG180420P01037500 | 2018-04-18 2:12PM EDT | 1,037.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 38.33% |
| GOOG180420P01040000 | 2018-04-20 12:25PM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 505 | 29.88% |
| GOOG180420P01042500 | 2018-04-20 9:45AM EDT | 1,042.50 | 0.10 | 0.00 | 0.15 | -0.46 | -82.14% | 2 | 70 | 32.81% |
| GOOG180420P01045000 | 2018-04-20 12:23PM EDT | 1,045.00 | 0.13 | 0.00 | 0.10 | +0.02 | +18.18% | 25 | 267 | 29.00% |
| GOOG180420P01047500 | 2018-04-20 12:07PM EDT | 1,047.50 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 11 | 111 | 27.15% |
| GOOG180420P01050000 | 2018-04-20 12:53PM EDT | 1,050.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 22 | 1,484 | 25.29% |
| GOOG180420P01052500 | 2018-04-20 12:12PM EDT | 1,052.50 | 0.11 | 0.00 | 0.20 | -0.14 | -56.00% | 7 | 48 | 26.27% |
| GOOG180420P01055000 | 2018-04-20 12:40PM EDT | 1,055.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 55 | 486 | 23.00% |
| GOOG180420P01057500 | 2018-04-20 12:57PM EDT | 1,057.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 152 | 22.12% |
| GOOG180420P01060000 | 2018-04-20 12:56PM EDT | 1,060.00 | 0.06 | 0.05 | 0.30 | -0.29 | -82.86% | 55 | 800 | 21.73% |
| GOOG180420P01062500 | 2018-04-20 12:21PM EDT | 1,062.50 | 0.33 | 0.10 | 0.35 | -0.95 | -74.22% | 16 | 74 | 20.14% |
| GOOG180420P01065000 | 2018-04-20 1:01PM EDT | 1,065.00 | 0.24 | 0.15 | 0.45 | -0.30 | -55.56% | 105 | 704 | 18.90% |
| GOOG180420P01067500 | 2018-04-20 12:57PM EDT | 1,067.50 | 0.40 | 0.25 | 0.55 | 0.00 | - | 102 | 79 | 17.32% |
| GOOG180420P01070000 | 2018-04-20 12:57PM EDT | 1,070.00 | 0.80 | 0.60 | 1.00 | -0.10 | -11.11% | 292 | 484 | 17.93% |
| GOOG180420P01072500 | 2018-04-20 12:59PM EDT | 1,072.50 | 1.55 | 1.35 | 1.75 | 0.00 | - | 519 | 139 | 19.03% |
| GOOG180420P01075000 | 2018-04-20 1:00PM EDT | 1,075.00 | 3.00 | 1.90 | 2.60 | +1.40 | +87.50% | 481 | 317 | 19.40% |
| GOOG180420P01077500 | 2018-04-20 12:57PM EDT | 1,077.50 | 3.61 | 3.20 | 4.70 | 0.00 | - | 362 | 66 | 24.35% |
| GOOG180420P01080000 | 2018-04-20 1:00PM EDT | 1,080.00 | 5.50 | 4.40 | 5.60 | +2.61 | +90.31% | 776 | 371 | 22.90% |
| GOOG180420P01082500 | 2018-04-20 12:14PM EDT | 1,082.50 | 6.70 | 6.60 | 8.00 | +3.50 | +109.37% | 90 | 114 | 27.37% |
| GOOG180420P01085000 | 2018-04-20 12:56PM EDT | 1,085.00 | 8.00 | 6.60 | 10.00 | +3.46 | +76.21% | 114 | 246 | 29.51% |
| GOOG180420P01087500 | 2018-04-20 12:57PM EDT | 1,087.50 | 12.60 | 10.00 | 13.70 | 0.00 | - | 81 | 41 | 39.37% |
| GOOG180420P01090000 | 2018-04-20 12:24PM EDT | 1,090.00 | 14.88 | 11.10 | 15.10 | +7.88 | +112.57% | 81 | 229 | 38.00% |
| GOOG180420P01092500 | 2018-04-20 12:57PM EDT | 1,092.50 | 5.50 | 13.50 | 18.30 | 0.00 | - | 3 | 1 | 45.30% |
| GOOG180420P01095000 | 2018-04-20 10:27AM EDT | 1,095.00 | 8.29 | 16.00 | 20.10 | -1.11 | -11.81% | 13 | 89 | 45.31% |
| GOOG180420P01097500 | 2018-04-20 12:57PM EDT | 1,097.50 | 21.80 | 19.00 | 23.40 | 0.00 | - | 1 | 5 | 53.10% |
| GOOG180420P01100000 | 2018-04-20 12:56PM EDT | 1,100.00 | 23.46 | 20.50 | 25.10 | +9.76 | +71.24% | 87 | 1,789 | 52.17% |
| GOOG180420P01105000 | 2018-04-20 11:14AM EDT | 1,105.00 | 23.52 | 27.00 | 32.00 | +2.67 | +12.81% | 7 | 104 | 55.08% |
| GOOG180420P01110000 | 2018-02-15 3:39PM EDT | 1,110.00 | 51.50 | 42.00 | 46.90 | 0.00 | - | 1 | 70 | 114.57% |
| GOOG180420P01115000 | 2018-04-20 12:58PM EDT | 1,115.00 | 39.00 | 35.70 | 41.50 | +9.27 | +31.18% | 28 | 94 | 60.68% |
| GOOG180420P01120000 | 2018-04-20 12:45PM EDT | 1,120.00 | 45.60 | 40.90 | 47.30 | +14.10 | +44.76% | 1 | 237 | 69.85% |
| GOOG180420P01125000 | 2018-04-20 12:20PM EDT | 1,125.00 | 49.74 | 44.40 | 50.40 | +1.71 | +3.56% | 12 | 76 | 60.54% |
| GOOG180420P01127500 | 2018-04-19 9:56AM EDT | 1,127.50 | 55.92 | 47.00 | 53.00 | 0.00 | - | 10 | 12 | 63.92% |
| GOOG180420P01130000 | 2018-04-20 12:20PM EDT | 1,130.00 | 54.76 | 49.30 | 55.30 | +10.00 | +22.34% | 1 | 189 | 64.11% |
| GOOG180420P01132500 | 2018-03-19 11:52AM EDT | 1,132.50 | 54.29 | 109.60 | 116.00 | 0.00 | - | 1 | 1 | 361.88% |
| GOOG180420P01135000 | 2018-04-19 11:41AM EDT | 1,135.00 | 56.84 | 54.50 | 60.50 | 0.00 | - | 11 | 72 | 70.90% |
| GOOG180420P01137500 | 2018-03-22 12:42PM EDT | 1,137.50 | 80.17 | 112.90 | 120.50 | 0.00 | - | 1 | 2 | 365.01% |
| GOOG180420P01140000 | 2018-04-19 9:46AM EDT | 1,140.00 | 69.65 | 59.50 | 65.50 | 0.00 | - | 3 | 48 | 75.44% |
| GOOG180420P01145000 | 2018-04-16 1:25PM EDT | 1,145.00 | 104.06 | 64.50 | 70.40 | 0.00 | - | 4 | 15 | 79.32% |
| GOOG180420P01147500 | 2018-03-23 11:55PM EDT | 1,147.50 | 115.99 | 120.80 | 130.40 | 0.00 | - | 8 | 0 | 375.78% |
| GOOG180420P01150000 | 2018-04-17 10:30AM EDT | 1,150.00 | 87.59 | 69.30 | 75.50 | 0.00 | - | 1 | 22 | 83.06% |
| GOOG180420P01152500 | 2018-03-19 11:46AM EDT | 1,152.50 | 72.00 | 125.50 | 135.10 | 0.00 | - | 2 | 2 | 382.08% |
| GOOG180420P01155000 | 2018-04-19 12:36PM EDT | 1,155.00 | 77.58 | 74.30 | 80.50 | 0.00 | - | 3 | 17 | 87.35% |
| GOOG180420P01157500 | 2018-03-19 11:46AM EDT | 1,157.50 | 76.10 | 130.70 | 140.30 | 0.00 | - | 1 | 1 | 390.55% |
| GOOG180420P01160000 | 2018-04-12 3:24PM EDT | 1,160.00 | 122.02 | 126.30 | 135.90 | 0.00 | - | 3 | 71 | 362.56% |
| GOOG180420P01165000 | 2018-04-19 3:08PM EDT | 1,165.00 | 77.80 | 85.90 | 92.20 | 0.00 | - | 3 | 35 | 114.36% |
| GOOG180420P01170000 | 2018-04-19 2:34PM EDT | 1,170.00 | 86.75 | 89.50 | 95.50 | 0.00 | - | 2 | 77 | 101.22% |
| GOOG180420P01172500 | 2018-03-19 11:18AM EDT | 1,172.50 | 82.50 | 144.50 | 154.10 | 0.00 | - | 1 | 1 | 407.01% |
| GOOG180420P01175000 | 2018-04-17 11:29AM EDT | 1,175.00 | 102.40 | 94.50 | 100.50 | 0.00 | - | 1 | 7 | 105.32% |
| GOOG180420P01180000 | 2018-04-19 11:11AM EDT | 1,180.00 | 102.38 | 99.30 | 105.50 | 0.00 | - | 1 | 4 | 107.91% |
| GOOG180420P01185000 | 2018-04-18 1:49PM EDT | 1,185.00 | 114.10 | 104.30 | 110.40 | 0.00 | - | 5 | 65 | 111.08% |
| GOOG180420P01190000 | 2018-03-14 2:16PM EDT | 1,190.00 | 50.29 | 161.60 | 171.20 | 0.00 | - | 10 | 11 | 429.60% |
| GOOG180420P01195000 | 2018-04-04 3:11PM EDT | 1,195.00 | 175.00 | 164.60 | 172.80 | +116.60 | +199.66% | 75 | 16 | 423.69% |
| GOOG180420P01200000 | 2018-04-18 1:23PM EDT | 1,200.00 | 127.00 | 119.90 | 125.50 | 0.00 | - | 14 | 142 | 128.10% |
| GOOG180420P01210000 | 2018-04-13 11:55PM EDT | 1,210.00 | 189.90 | 176.30 | 185.90 | 0.00 | - | 8 | 0 | 430.99% |
| GOOG180420P01220000 | 2018-04-05 2:34PM EDT | 1,220.00 | 193.00 | 208.00 | 217.10 | 0.00 | - | 35 | 33 | 544.82% |
| GOOG180420P01230000 | 2018-03-13 4:52PM EDT | 1,230.00 | 88.40 | 201.00 | 210.60 | 0.00 | - | 3 | 3 | 478.80% |
| GOOG180420P01240000 | 2018-04-03 1:45PM EDT | 1,240.00 | 235.00 | 225.10 | 234.50 | 0.00 | - | 10 | 6 | 557.63% |
| GOOG180420P01250000 | 2018-04-04 4:31PM EDT | 1,250.00 | 240.00 | 237.30 | 246.00 | 0.00 | - | 11 | 0 | 578.71% |
| GOOG180420P01260000 | 2018-04-03 1:33PM EDT | 1,260.00 | 250.00 | 245.60 | 254.50 | 0.00 | - | 11 | 6 | 583.34% |
| GOOG180420P01280000 | 2018-01-06 12:46AM EDT | 1,280.00 | 230.10 | 177.50 | 182.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180420P01300000 | 2018-03-29 3:53PM EDT | 1,300.00 | 266.70 | 285.90 | 294.60 | -26.30 | -8.98% | 2 | 23 | 630.70% |
| GOOG180420P01320000 | 2018-02-02 10:52AM EDT | 1,320.00 | 206.20 | 204.50 | 209.50 | +46.40 | +29.04% | 2 | 1 | 0.00% |
| GOOG180420P01330000 | 2018-04-03 1:32PM EDT | 1,330.00 | 320.00 | 315.60 | 325.00 | 0.00 | - | 11 | 6 | 663.70% |
| GOOG180420P01340000 | 2018-01-06 12:46AM EDT | 1,340.00 | 290.10 | 236.00 | 240.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180420P01360000 | 2018-02-01 1:21PM EDT | 1,360.00 | 195.42 | 244.00 | 249.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG180420P01380000 | 2018-02-01 12:07PM EDT | 1,380.00 | 212.90 | 264.00 | 269.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180420P01400000 | 2018-03-28 9:32AM EDT | 1,400.00 | 361.26 | 389.30 | 398.50 | 0.00 | - | 40 | 0 | 752.31% |
| GOOG180420P01460000 | 2018-02-03 12:47AM EDT | 1,460.00 | 293.10 | 344.10 | 349.10 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180420P01480000 | 2018-02-03 12:47AM EDT | 1,480.00 | 367.90 | 364.10 | 369.10 | 0.00 | - | 1 | 0 | 0.00% |
