CallsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170623C00600000 | 2017-06-21 9:31AM EDT | 600.00 | 355.30 | 356.30 | 357.70 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170623C00630000 | 2017-06-22 5:53PM EDT | 630.00 | 325.30 | 326.30 | 327.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170623C00640000 | 2017-06-22 5:53PM EDT | 640.00 | 315.30 | 316.30 | 317.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170623C00660000 | 2017-06-22 5:53PM EDT | 660.00 | 295.30 | 296.30 | 297.70 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170623C00700000 | 2017-06-20 2:19PM EDT | 700.00 | 254.35 | 254.80 | 258.10 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170623C00710000 | 2017-06-22 5:53PM EDT | 710.00 | 245.30 | 246.30 | 247.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170623C00715000 | 2017-06-21 9:31AM EDT | 715.00 | 240.30 | 241.30 | 242.70 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG170623C00747500 | 2017-06-12 4:42PM EDT | 747.50 | 181.20 | 195.50 | 196.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00752500 | 2017-06-22 5:53PM EDT | 752.50 | 202.60 | 203.80 | 205.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170623C00785000 | 2017-06-12 4:42PM EDT | 785.00 | 138.60 | 158.00 | 159.20 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00800000 | 2017-06-12 10:30AM EDT | 800.00 | 135.00 | 143.20 | 144.30 | -35.85 | -20.98% | 1 | 3 | 0.00% |
| GOOG170623C00815000 | 2017-06-22 5:53PM EDT | 815.00 | 143.66 | 139.80 | 143.10 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170623C00835000 | 2017-06-12 4:42PM EDT | 835.00 | 99.76 | 108.10 | 109.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00840000 | 2017-06-12 4:42PM EDT | 840.00 | 94.85 | 103.00 | 104.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00845000 | 2017-06-16 11:46PM EDT | 845.00 | 92.00 | 92.60 | 96.50 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170623C00850000 | 2017-06-23 12:44PM EDT | 850.00 | 112.90 | 112.90 | 115.60 | 12.80 | 12.79% | 7 | 14 | 90.23% |
| GOOG170623C00852500 | 2017-06-12 4:42PM EDT | 852.50 | 80.50 | 90.80 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00855000 | 2017-06-12 4:42PM EDT | 855.00 | 86.70 | 88.40 | 89.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170623C00860000 | 2017-06-16 11:46PM EDT | 860.00 | 77.07 | 77.70 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00865000 | 2017-06-22 5:53PM EDT | 865.00 | 90.30 | 91.40 | 92.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170623C00870000 | 2017-06-21 9:31AM EDT | 870.00 | 85.40 | 86.40 | 87.70 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170623C00880000 | 2017-06-19 1:35PM EDT | 880.00 | 77.80 | 76.30 | 78.50 | 23.60 | 43.54% | 10 | 15 | 0.00% |
| GOOG170623C00882500 | 2017-06-02 11:47PM EDT | 882.50 | 47.10 | 91.50 | 95.70 | 0.00 | - | 2 | 3 | 208.85% |
| GOOG170623C00892500 | 2017-06-16 11:46PM EDT | 892.50 | 48.40 | 46.90 | 48.90 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170623C00895000 | 2017-06-23 12:57PM EDT | 895.00 | 67.40 | 68.00 | 70.80 | 23.60 | 53.88% | 1 | 1 | 67.09% |
| GOOG170623C00900000 | 2017-06-21 2:25PM EDT | 900.00 | 55.60 | 56.40 | 57.70 | 0.00 | - | 2 | 102 | 0.00% |
| GOOG170623C00902500 | 2017-06-08 10:43AM EDT | 902.50 | 80.00 | 48.40 | 51.80 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170623C00905000 | 2017-06-23 11:45AM EDT | 905.00 | 55.90 | 58.00 | 60.40 | 24.12 | 75.90% | 1 | 1 | 81.40% |
| GOOG170623C00910000 | 2017-06-23 11:50AM EDT | 910.00 | 51.84 | 52.90 | 55.40 | 3.34 | 6.89% | 1 | 8 | 75.83% |
| GOOG170623C00915000 | 2017-06-23 10:58AM EDT | 915.00 | 44.88 | 47.90 | 50.50 | 2.28 | 5.35% | 10 | 19 | 71.63% |
| GOOG170623C00917500 | 2017-06-19 10:12AM EDT | 917.50 | 42.10 | 39.10 | 41.20 | 20.11 | 91.45% | 1 | 22 | 0.00% |
| GOOG170623C00920000 | 2017-06-22 3:58PM EDT | 920.00 | 36.60 | 36.50 | 37.80 | 1.10 | 3.10% | 1 | 18 | 0.00% |
| GOOG170623C00922500 | 2017-06-19 9:41AM EDT | 922.50 | 34.20 | 34.30 | 36.30 | 15.90 | 86.89% | 2 | 4 | 0.00% |
| GOOG170623C00925000 | 2017-06-23 11:35AM EDT | 925.00 | 36.39 | 38.90 | 40.50 | 5.23 | 16.78% | 1 | 71 | 60.13% |
| GOOG170623C00927500 | 2017-06-15 2:22PM EDT | 927.50 | 19.50 | 16.30 | 17.60 | 0.00 | - | 7 | 4 | 0.00% |
| GOOG170623C00930000 | 2017-06-23 12:26PM EDT | 930.00 | 33.10 | 33.90 | 35.40 | 5.50 | 19.93% | 39 | 105 | 53.10% |
| GOOG170623C00932500 | 2017-06-19 12:14PM EDT | 932.50 | 23.70 | 24.90 | 26.70 | 10.56 | 80.37% | 41 | 54 | 0.00% |
| GOOG170623C00935000 | 2017-06-23 9:45AM EDT | 935.00 | 20.00 | 28.70 | 30.30 | -3.31 | -14.20% | 30 | 91 | 46.09% |
| GOOG170623C00937500 | 2017-06-23 12:25PM EDT | 937.50 | 24.90 | 26.40 | 27.90 | 2.80 | 12.67% | 2 | 71 | 44.20% |
| GOOG170623C00940000 | 2017-06-23 1:24PM EDT | 940.00 | 23.50 | 23.90 | 25.40 | 6.50 | 38.24% | 152 | 514 | 41.16% |
| GOOG170623C00942500 | 2017-06-23 12:37PM EDT | 942.50 | 20.54 | 21.40 | 23.00 | 6.64 | 47.77% | 15 | 69 | 39.04% |
| GOOG170623C00945000 | 2017-06-23 12:26PM EDT | 945.00 | 18.80 | 18.80 | 20.30 | 6.80 | 56.67% | 40 | 135 | 34.02% |
| GOOG170623C00947500 | 2017-06-23 1:33PM EDT | 947.50 | 17.12 | 16.40 | 18.00 | 4.12 | 31.69% | 8 | 63 | 32.62% |
| GOOG170623C00950000 | 2017-06-23 1:30PM EDT | 950.00 | 13.90 | 13.80 | 15.30 | 6.20 | 80.52% | 281 | 627 | 27.65% |
| GOOG170623C00952500 | 2017-06-23 1:36PM EDT | 952.50 | 12.00 | 11.40 | 13.00 | 6.30 | 110.53% | 30 | 185 | 25.88% |
| GOOG170623C00955000 | 2017-06-23 1:41PM EDT | 955.00 | 9.90 | 9.00 | 10.40 | 5.80 | 141.46% | 405 | 1,067 | 21.62% |
| GOOG170623C00957500 | 2017-06-23 1:08PM EDT | 957.50 | 5.13 | 6.30 | 7.80 | 2.03 | 65.48% | 370 | 325 | 17.29% |
| GOOG170623C00960000 | 2017-06-23 1:40PM EDT | 960.00 | 4.00 | 4.30 | 5.40 | 2.25 | 128.57% | 474 | 907 | 14.01% |
| GOOG170623C00962500 | 2017-06-23 1:39PM EDT | 962.50 | 2.54 | 2.15 | 2.80 | 1.54 | 154.00% | 360 | 360 | 9.07% |
| GOOG170623C00965000 | 2017-06-23 1:41PM EDT | 965.00 | 0.85 | 0.70 | 0.95 | 0.30 | 54.55% | 468 | 747 | 6.51% |
| GOOG170623C00967500 | 2017-06-23 1:34PM EDT | 967.50 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 154 | 415 | 6.32% |
| GOOG170623C00970000 | 2017-06-23 1:34PM EDT | 970.00 | 0.09 | 0.00 | 0.15 | -0.10 | -52.63% | 106 | 1,895 | 8.16% |
| GOOG170623C00972500 | 2017-06-23 12:07PM EDT | 972.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 17 | 243 | 9.86% |
| GOOG170623C00975000 | 2017-06-23 12:53PM EDT | 975.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 38 | 667 | 12.16% |
| GOOG170623C00977500 | 2017-06-23 11:35AM EDT | 977.50 | 0.07 | 0.00 | 0.10 | -0.16 | -69.57% | 13 | 144 | 14.41% |
| GOOG170623C00980000 | 2017-06-23 12:37PM EDT | 980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 659 | 14.84% |
| GOOG170623C00982500 | 2017-06-23 11:31AM EDT | 982.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 5 | 117 | 16.80% |
| GOOG170623C00985000 | 2017-06-23 11:55AM EDT | 985.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 10 | 296 | 18.75% |
| GOOG170623C00987500 | 2017-06-22 2:09PM EDT | 987.50 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 4 | 54 | 22.85% |
| GOOG170623C00990000 | 2017-06-23 1:07PM EDT | 990.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 12 | 328 | 24.90% |
| GOOG170623C00992500 | 2017-06-22 10:29AM EDT | 992.50 | 0.11 | 0.00 | 0.10 | 0.01 | 10.00% | 3 | 39 | 26.86% |
| GOOG170623C00995000 | 2017-06-21 3:37PM EDT | 995.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 72 | 30.71% |
| GOOG170623C00997500 | 2017-06-20 11:06AM EDT | 997.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 27.93% |
| GOOG170623C01000000 | 2017-06-20 2:56PM EDT | 1,000.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 29.79% |
| GOOG170623C01002500 | 2017-06-09 1:40PM EDT | 1,002.50 | 1.45 | 1.00 | 1.60 | -1.82 | -55.66% | 5 | 6 | 56.79% |
| GOOG170623C01005000 | 2017-06-13 10:16AM EDT | 1,005.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 40.53% |
| GOOG170623C01007500 | 2017-06-19 12:52PM EDT | 1,007.50 | 0.11 | 0.00 | 0.20 | -0.64 | -85.33% | 2 | 19 | 42.53% |
| GOOG170623C01010000 | 2017-06-22 3:41PM EDT | 1,010.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 5 | 19 | 40.23% |
| GOOG170623C01012500 | 2017-06-14 10:03AM EDT | 1,012.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 46.48% |
| GOOG170623C01015000 | 2017-06-23 11:25AM EDT | 1,015.00 | 0.04 | 0.00 | 0.10 | -1.01 | -96.19% | 5 | 15 | 43.85% |
| GOOG170623C01020000 | 2017-06-20 9:41AM EDT | 1,020.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 8 | 13 | 50.20% |
| GOOG170623C01022500 | 2017-06-12 9:53AM EDT | 1,022.50 | 0.33 | 0.00 | 0.35 | -0.92 | -73.60% | 2 | 4 | 53.22% |
| GOOG170623C01027500 | 2017-06-02 11:47PM EDT | 1,027.50 | 1.57 | 0.85 | 1.70 | 0.00 | - | 1 | 1 | 81.54% |
| GOOG170623C01030000 | 2017-06-20 9:41AM EDT | 1,030.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 52.54% |
| GOOG170623C01032500 | 2017-06-12 9:53AM EDT | 1,032.50 | 0.60 | 0.00 | 0.25 | -0.82 | -57.75% | 1 | 1 | 57.91% |
| GOOG170623C01035000 | 2017-06-02 11:47PM EDT | 1,035.00 | 1.00 | 0.65 | 1.55 | 0.00 | - | 1 | 1 | 85.84% |
| GOOG170623C01040000 | 2017-06-16 10:31AM EDT | 1,040.00 | 0.40 | 0.00 | 0.20 | -0.04 | -9.09% | 1 | 1 | 61.33% |
| GOOG170623C01045000 | 2017-06-09 11:54PM EDT | 1,045.00 | 0.72 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 86.82% |
PutsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170623P00725000 | 2017-06-02 11:49PM EDT | 725.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 229.88% |
| GOOG170623P00730000 | 2017-06-02 11:49PM EDT | 730.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 245.22% |
| GOOG170623P00747500 | 2017-06-02 11:49PM EDT | 747.50 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 228.13% |
| GOOG170623P00757500 | 2017-06-02 11:49PM EDT | 757.50 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 220.31% |
| GOOG170623P00772500 | 2017-06-02 11:49PM EDT | 772.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 196.97% |
| GOOG170623P00787500 | 2017-06-02 11:49PM EDT | 787.50 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 192.43% |
| GOOG170623P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 181.84% |
| GOOG170623P00800000 | 2017-06-16 11:48PM EDT | 800.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 141.80% |
| GOOG170623P00810000 | 2017-06-09 11:56PM EDT | 810.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 160.94% |
| GOOG170623P00812500 | 2017-06-12 10:21AM EDT | 812.50 | 0.50 | 0.15 | 0.50 | 0.41 | 455.56% | 9 | 6 | 147.95% |
| GOOG170623P00815000 | 2017-06-12 4:44PM EDT | 815.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 156.05% |
| GOOG170623P00820000 | 2017-06-02 11:49PM EDT | 820.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 152.25% |
| GOOG170623P00837500 | 2017-06-14 12:29PM EDT | 837.50 | 0.30 | 0.00 | 1.20 | 0.00 | - | 5 | 5 | 136.96% |
| GOOG170623P00840000 | 2017-06-16 2:09PM EDT | 840.00 | 0.20 | 0.00 | 0.40 | -1.80 | -90.00% | 8 | 2 | 114.75% |
| GOOG170623P00847500 | 2017-06-16 11:48PM EDT | 847.50 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 115.63% |
| GOOG170623P00850000 | 2017-06-20 11:22AM EDT | 850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 31 | 110 | 94.14% |
| GOOG170623P00855000 | 2017-06-15 10:26AM EDT | 855.00 | 0.80 | 0.15 | 0.50 | 0.00 | - | 1 | 10 | 108.79% |
| GOOG170623P00857500 | 2017-06-02 11:49PM EDT | 857.50 | 0.92 | 0.20 | 1.30 | 0.00 | - | 1 | 2 | 121.83% |
| GOOG170623P00860000 | 2017-06-15 9:45AM EDT | 860.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 5 | 14 | 100.39% |
| GOOG170623P00862500 | 2017-06-15 10:28AM EDT | 862.50 | 1.35 | 0.20 | 0.55 | 0.00 | - | 2 | 3 | 104.20% |
| GOOG170623P00865000 | 2017-06-15 11:46AM EDT | 865.00 | 0.95 | 0.20 | 0.55 | 0.00 | - | 12 | 12 | 101.86% |
| GOOG170623P00867500 | 2017-06-02 11:49PM EDT | 867.50 | 2.06 | 0.30 | 1.55 | 0.00 | - | 1 | 1 | 116.16% |
| GOOG170623P00870000 | 2017-06-15 1:14PM EDT | 870.00 | 0.95 | 0.25 | 0.60 | 0.00 | - | 12 | 32 | 99.17% |
| GOOG170623P00872500 | 2017-06-23 10:03AM EDT | 872.50 | 0.07 | 0.00 | 0.15 | -0.47 | -87.04% | 20 | 20 | 76.56% |
| GOOG170623P00875000 | 2017-06-20 3:43PM EDT | 875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 74.61% |
| GOOG170623P00877500 | 2017-06-16 9:42AM EDT | 877.50 | 0.75 | 0.35 | 0.70 | -0.40 | -34.78% | 1 | 4 | 95.41% |
| GOOG170623P00880000 | 2017-06-20 11:15AM EDT | 880.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 155 | 70.70% |
| GOOG170623P00882500 | 2017-06-20 10:27AM EDT | 882.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 70 | 68.75% |
| GOOG170623P00885000 | 2017-06-20 10:46AM EDT | 885.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 27 | 66.80% |
| GOOG170623P00887500 | 2017-06-16 11:48PM EDT | 887.50 | 0.70 | 0.55 | 0.85 | 0.00 | - | 30 | 5 | 90.28% |
| GOOG170623P00890000 | 2017-06-23 11:26AM EDT | 890.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 5 | 147 | 62.89% |
| GOOG170623P00892500 | 2017-06-20 9:41AM EDT | 892.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 8 | 22 | 60.94% |
| GOOG170623P00895000 | 2017-06-20 12:20PM EDT | 895.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 211 | 61.13% |
| GOOG170623P00897500 | 2017-06-21 12:07PM EDT | 897.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 59.08% |
| GOOG170623P00900000 | 2017-06-22 10:56AM EDT | 900.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 277 | 55.08% |
| GOOG170623P00902500 | 2017-06-23 11:31AM EDT | 902.50 | 0.07 | 0.00 | 0.15 | -0.09 | -56.25% | 5 | 16 | 53.13% |
| GOOG170623P00905000 | 2017-06-23 12:09PM EDT | 905.00 | 0.04 | 0.00 | 0.15 | -0.19 | -82.61% | 6 | 79 | 51.17% |
| GOOG170623P00907500 | 2017-06-23 11:31AM EDT | 907.50 | 0.09 | 0.00 | 0.15 | -0.25 | -73.53% | 5 | 131 | 53.91% |
| GOOG170623P00910000 | 2017-06-23 11:26AM EDT | 910.00 | 0.13 | 0.00 | 0.15 | 0.04 | 44.44% | 6 | 604 | 51.86% |
| GOOG170623P00912500 | 2017-06-21 10:41AM EDT | 912.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 51.86% |
| GOOG170623P00915000 | 2017-06-22 3:44PM EDT | 915.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 20 | 159 | 47.56% |
| GOOG170623P00917500 | 2017-06-23 1:33PM EDT | 917.50 | 0.04 | 0.00 | 0.15 | -0.48 | -92.31% | 1 | 117 | 45.41% |
| GOOG170623P00920000 | 2017-06-23 10:50AM EDT | 920.00 | 0.09 | 0.00 | 0.15 | 0.04 | 80.00% | 1 | 831 | 43.31% |
| GOOG170623P00922500 | 2017-06-23 1:33PM EDT | 922.50 | 0.11 | 0.00 | 0.15 | 0.02 | 22.22% | 20 | 94 | 41.16% |
| GOOG170623P00925000 | 2017-06-23 11:35AM EDT | 925.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 193 | 39.01% |
| GOOG170623P00927500 | 2017-06-23 10:56AM EDT | 927.50 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 3 | 62 | 36.82% |
| GOOG170623P00930000 | 2017-06-23 12:39PM EDT | 930.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 24 | 268 | 32.62% |
| GOOG170623P00932500 | 2017-06-22 2:18PM EDT | 932.50 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 32 | 157 | 34.08% |
| GOOG170623P00935000 | 2017-06-23 10:56AM EDT | 935.00 | 0.01 | 0.00 | 0.15 | -0.12 | -92.31% | 25 | 371 | 30.27% |
| GOOG170623P00937500 | 2017-06-23 9:42AM EDT | 937.50 | 0.50 | 0.00 | 0.15 | 0.36 | 257.14% | 4 | 237 | 28.08% |
| GOOG170623P00940000 | 2017-06-23 10:27AM EDT | 940.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 13 | 279 | 25.83% |
| GOOG170623P00942500 | 2017-06-23 11:41AM EDT | 942.50 | 0.07 | 0.00 | 0.15 | -0.19 | -73.08% | 32 | 222 | 23.58% |
| GOOG170623P00945000 | 2017-06-23 12:40PM EDT | 945.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 109 | 288 | 19.83% |
| GOOG170623P00947500 | 2017-06-23 1:31PM EDT | 947.50 | 0.05 | 0.05 | 0.20 | -0.80 | -94.12% | 127 | 258 | 20.07% |
| GOOG170623P00950000 | 2017-06-23 1:03PM EDT | 950.00 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 731 | 723 | 15.43% |
| GOOG170623P00952500 | 2017-06-23 1:25PM EDT | 952.50 | 0.07 | 0.05 | 0.10 | -1.76 | -96.17% | 170 | 213 | 13.14% |
| GOOG170623P00955000 | 2017-06-23 1:38PM EDT | 955.00 | 0.10 | 0.05 | 0.15 | -2.36 | -95.93% | 296 | 278 | 11.72% |
| GOOG170623P00957500 | 2017-06-23 1:08PM EDT | 957.50 | 0.19 | 0.05 | 0.20 | -3.51 | -94.86% | 283 | 326 | 9.84% |
| GOOG170623P00960000 | 2017-06-23 1:37PM EDT | 960.00 | 0.15 | 0.15 | 0.25 | -4.73 | -96.93% | 579 | 258 | 7.47% |
| GOOG170623P00962500 | 2017-06-23 1:39PM EDT | 962.50 | 0.35 | 0.30 | 0.50 | -5.15 | -93.64% | 119 | 35 | 5.75% |
| GOOG170623P00965000 | 2017-06-23 1:40PM EDT | 965.00 | 1.19 | 1.10 | 1.40 | -8.21 | -87.34% | 99 | 70 | 4.70% |
| GOOG170623P00967500 | 2017-06-23 1:41PM EDT | 967.50 | 3.18 | 2.80 | 3.60 | -8.03 | -71.63% | 13 | 38 | 6.73% |
| GOOG170623P00970000 | 2017-06-23 12:35PM EDT | 970.00 | 7.00 | 4.60 | 6.20 | -4.67 | -40.02% | 28 | 566 | 10.76% |
| GOOG170623P00972500 | 2017-06-23 11:04AM EDT | 972.50 | 12.81 | 7.10 | 8.70 | -4.11 | -24.29% | 4 | 22 | 13.77% |
| GOOG170623P00975000 | 2017-06-23 12:46PM EDT | 975.00 | 12.06 | 9.60 | 11.20 | -8.03 | -39.97% | 19 | 33 | 16.63% |
| GOOG170623P00977500 | 2017-06-23 11:35AM EDT | 977.50 | 16.29 | 12.00 | 13.70 | -6.90 | -29.75% | 1 | 21 | 19.36% |
| GOOG170623P00980000 | 2017-06-23 1:33PM EDT | 980.00 | 15.60 | 14.60 | 16.20 | -4.30 | -21.61% | 187 | 144 | 22.00% |
| GOOG170623P00982500 | 2017-06-19 9:45AM EDT | 982.50 | 27.78 | 24.30 | 27.50 | -19.02 | -40.64% | 1 | 15 | 73.85% |
| GOOG170623P00985000 | 2017-06-22 1:06PM EDT | 985.00 | 25.00 | 27.30 | 28.70 | -1.17 | -4.47% | 7 | 19 | 75.78% |
| GOOG170623P00987500 | 2017-06-23 11:23AM EDT | 987.50 | 27.00 | 22.10 | 23.70 | -7.40 | -21.51% | 1 | 23 | 29.54% |
| GOOG170623P00990000 | 2017-06-20 10:35AM EDT | 990.00 | 30.96 | 32.30 | 33.70 | 0.00 | - | 4 | 38 | 83.78% |
| GOOG170623P00995000 | 2017-06-12 2:12PM EDT | 995.00 | 58.50 | 52.00 | 52.90 | 21.70 | 58.97% | 16 | 4 | 170.73% |
| GOOG170623P01000000 | 2017-06-20 12:36PM EDT | 1,000.00 | 45.60 | 41.90 | 45.00 | 0.00 | - | 4 | 3 | 101.64% |
| GOOG170623P01010000 | 2017-06-16 11:48PM EDT | 1,010.00 | 67.20 | 69.30 | 71.90 | 0.00 | - | 20 | 20 | 213.40% |
| GOOG170623P01017500 | 2017-06-22 5:54PM EDT | 1,017.50 | 59.80 | 59.80 | 61.20 | 0.00 | - | 1 | 0 | 123.06% |
| GOOG170623P01020000 | 2017-06-09 11:56PM EDT | 1,020.00 | 44.40 | 68.40 | 73.00 | 0.00 | - | 1 | 5 | 174.63% |
| GOOG170623P01030000 | 2017-06-19 2:45PM EDT | 1,030.00 | 76.60 | 71.50 | 73.90 | 28.85 | 60.42% | 2 | 0 | 136.95% |
| GOOG170623P01035000 | 2017-06-12 4:44PM EDT | 1,035.00 | 105.40 | 91.50 | 92.60 | 0.00 | - | 2 | 0 | 233.45% |
| GOOG170623P01042500 | 2017-06-12 4:44PM EDT | 1,042.50 | 113.50 | 99.00 | 100.10 | 0.00 | - | 1 | 0 | 244.41% |
| GOOG170623P01045000 | 2017-06-22 5:54PM EDT | 1,045.00 | 91.50 | 87.00 | 89.80 | 0.00 | - | 2 | 0 | 160.47% |
| GOOG170623P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 127.50 | 104.00 | 105.10 | 0.00 | - | 1 | 0 | 251.56% |
| GOOG170623P01050000 | 2017-06-12 9:33AM EDT | 1,050.00 | 123.00 | 106.50 | 107.60 | 52.60 | 74.72% | 1 | 13 | 255.09% |
| GOOG170623P01052500 | 2017-06-12 4:44PM EDT | 1,052.50 | 124.10 | 109.00 | 110.10 | 0.00 | - | 2 | 0 | 258.59% |
| GOOG170623P01055000 | 2017-06-16 11:48PM EDT | 1,055.00 | 122.60 | 114.30 | 116.90 | 0.00 | - | 1 | 0 | 282.69% |
| GOOG170623P01085000 | 2017-06-16 11:48PM EDT | 1,085.00 | 156.80 | 144.30 | 146.90 | 0.00 | - | 1 | 0 | 323.40% |
| GOOG170623P01095000 | 2017-06-12 4:44PM EDT | 1,095.00 | 177.30 | 151.50 | 152.60 | 0.00 | - | 1 | 0 | 314.28% |
| GOOG170623P01110000 | 2017-06-22 9:30AM EDT | 1,110.00 | 152.30 | 152.30 | 153.70 | -40.40 | -20.97% | 1 | 0 | 227.93% |
| GOOG170623P01120000 | 2017-06-12 4:44PM EDT | 1,120.00 | 193.30 | 176.50 | 177.60 | 0.00 | - | 1 | 0 | 344.30% |
| GOOG170623P01125000 | 2017-06-12 4:44PM EDT | 1,125.00 | 207.60 | 181.50 | 182.50 | 0.00 | - | 2 | 0 | 349.77% |
| GOOG170623P01127500 | 2017-06-12 4:44PM EDT | 1,127.50 | 210.20 | 184.00 | 185.00 | 0.00 | - | 1 | 0 | 352.65% |
| GOOG170623P01150000 | 2017-06-12 4:44PM EDT | 1,150.00 | 217.10 | 206.50 | 207.70 | 0.00 | - | 1 | 0 | 378.54% |
