CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170721C00710000 | 2017-07-07 2:13PM EDT | 710.00 | 211.37 | 207.50 | 211.40 | -31.11 | -12.83% | 5 | 5 | 0.00% |
| GOOG170721C00720000 | 2017-07-17 3:21PM EDT | 720.00 | 232.50 | 246.20 | 249.30 | 0.00 | - | 3 | 3 | 287.11% |
| GOOG170721C00725000 | 2017-06-16 11:47PM EDT | 725.00 | 216.20 | 213.30 | 217.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG170721C00740000 | 2017-06-09 11:55PM EDT | 740.00 | 247.00 | 209.00 | 213.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00755000 | 2017-06-13 9:44AM EDT | 755.00 | 205.80 | 183.50 | 187.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00775000 | 2017-06-05 9:30AM EDT | 775.00 | 201.40 | 174.50 | 179.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00785000 | 2017-06-12 9:31AM EDT | 785.00 | 149.50 | 158.00 | 161.80 | -26.63 | -15.08% | 1 | 2 | 0.00% |
| GOOG170721C00790000 | 2017-06-12 11:13AM EDT | 790.00 | 152.24 | 153.00 | 157.00 | -41.06 | -21.24% | 2 | 4 | 0.00% |
| GOOG170721C00800000 | 2017-07-20 2:50PM EDT | 800.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG170721C00810000 | 2017-07-19 1:48PM EDT | 810.00 | 162.10 | 156.20 | 159.30 | 0.00 | - | 2 | 1 | 186.43% |
| GOOG170721C00815000 | 2017-06-29 1:27PM EDT | 815.00 | 100.22 | 94.40 | 98.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00820000 | 2017-07-19 1:58PM EDT | 820.00 | 152.11 | 146.20 | 149.30 | 0.00 | - | 6 | 6 | 175.63% |
| GOOG170721C00825000 | 2017-06-28 10:12AM EDT | 825.00 | 98.10 | 84.90 | 88.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170721C00830000 | 2017-06-07 2:21PM EDT | 830.00 | 153.40 | 120.50 | 124.90 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00835000 | 2017-06-28 9:44AM EDT | 835.00 | 90.10 | 75.30 | 78.80 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG170721C00840000 | 2017-07-17 3:42PM EDT | 840.00 | 113.43 | 126.20 | 129.10 | 0.00 | - | 1 | 2 | 148.93% |
| GOOG170721C00845000 | 2017-06-02 11:48PM EDT | 845.00 | 108.50 | 130.50 | 134.60 | 0.00 | - | 1 | 1 | 252.49% |
| GOOG170721C00850000 | 2017-07-20 1:03PM EDT | 850.00 | 117.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG170721C00855000 | 2017-07-07 1:18PM EDT | 855.00 | 65.30 | 63.30 | 67.50 | 19.30 | 41.96% | 2 | 6 | 0.00% |
| GOOG170721C00860000 | 2017-07-18 3:50PM EDT | 860.00 | 105.36 | 106.40 | 109.20 | 0.00 | - | 1 | 34 | 130.57% |
| GOOG170721C00865000 | 2017-07-12 1:38PM EDT | 865.00 | 80.00 | 89.20 | 93.10 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG170721C00870000 | 2017-07-20 3:08PM EDT | 870.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG170721C00875000 | 2017-07-20 2:32PM EDT | 875.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170721C00877500 | 2017-07-14 11:50PM EDT | 877.50 | 45.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00880000 | 2017-07-18 3:49PM EDT | 880.00 | 84.80 | 86.20 | 89.10 | 0.00 | - | 1 | 26 | 107.32% |
| GOOG170721C00885000 | 2017-07-19 1:20PM EDT | 885.00 | 87.99 | 81.40 | 84.20 | 0.00 | - | 1 | 7 | 104.20% |
| GOOG170721C00890000 | 2017-07-18 11:10AM EDT | 890.00 | 69.77 | 76.20 | 79.00 | 0.00 | - | 1 | 50 | 94.78% |
| GOOG170721C00895000 | 2017-07-18 2:40PM EDT | 895.00 | 73.21 | 71.20 | 74.30 | 0.00 | - | 8 | 50 | 95.41% |
| GOOG170721C00900000 | 2017-07-20 3:57PM EDT | 900.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170721C00902500 | 2017-07-20 2:42PM EDT | 902.50 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170721C00905000 | 2017-07-19 10:24AM EDT | 905.00 | 60.19 | 61.30 | 64.10 | 0.00 | - | 1 | 17 | 81.15% |
| GOOG170721C00907500 | 2017-07-12 3:45PM EDT | 907.50 | 39.30 | 46.70 | 51.00 | 0.00 | - | 3 | 127 | 0.00% |
| GOOG170721C00910000 | 2017-07-20 2:49PM EDT | 910.00 | 52.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG170721C00912500 | 2017-07-13 12:46PM EDT | 912.50 | 40.56 | 41.70 | 46.00 | 0.00 | - | 10 | 56 | 0.00% |
| GOOG170721C00915000 | 2017-07-20 3:54PM EDT | 915.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG170721C00917500 | 2017-07-12 1:38PM EDT | 917.50 | 29.50 | 36.90 | 41.20 | 0.00 | - | 13 | 46 | 0.00% |
| GOOG170721C00920000 | 2017-07-20 3:52PM EDT | 920.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG170721C00922500 | 2017-07-20 3:39PM EDT | 922.50 | 44.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170721C00925000 | 2017-07-20 2:17PM EDT | 925.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG170721C00927500 | 2017-07-20 10:08AM EDT | 927.50 | 46.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170721C00930000 | 2017-07-20 2:22PM EDT | 930.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG170721C00932500 | 2017-07-20 2:15PM EDT | 932.50 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170721C00935000 | 2017-07-20 3:45PM EDT | 935.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG170721C00937500 | 2017-07-20 12:55PM EDT | 937.50 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170721C00940000 | 2017-07-20 2:53PM EDT | 940.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG170721C00942500 | 2017-07-20 11:09AM EDT | 942.50 | 30.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170721C00945000 | 2017-07-20 3:53PM EDT | 945.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG170721C00947500 | 2017-07-20 3:33PM EDT | 947.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG170721C00950000 | 2017-07-20 3:58PM EDT | 950.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2,424 | 0 | 0.00% |
| GOOG170721C00952500 | 2017-07-20 3:46PM EDT | 952.50 | 15.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG170721C00955000 | 2017-07-20 3:50PM EDT | 955.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG170721C00957500 | 2017-07-20 3:55PM EDT | 957.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG170721C00960000 | 2017-07-20 3:59PM EDT | 960.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| GOOG170721C00962500 | 2017-07-20 3:42PM EDT | 962.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| GOOG170721C00965000 | 2017-07-20 3:59PM EDT | 965.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| GOOG170721C00967500 | 2017-07-20 3:59PM EDT | 967.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| GOOG170721C00970000 | 2017-07-20 3:59PM EDT | 970.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 0.78% |
| GOOG170721C00972500 | 2017-07-20 3:59PM EDT | 972.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 1.56% |
| GOOG170721C00975000 | 2017-07-20 3:59PM EDT | 975.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 3.13% |
| GOOG170721C00977500 | 2017-07-20 3:59PM EDT | 977.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 3.13% |
| GOOG170721C00980000 | 2017-07-20 3:47PM EDT | 980.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 6.25% |
| GOOG170721C00982500 | 2017-07-20 2:38PM EDT | 982.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| GOOG170721C00985000 | 2017-07-20 3:56PM EDT | 985.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| GOOG170721C00987500 | 2017-07-20 2:18PM EDT | 987.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG170721C00990000 | 2017-07-20 3:36PM EDT | 990.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| GOOG170721C00992500 | 2017-07-21 1:35AM EDT | 992.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG170721C00995000 | 2017-07-20 10:23AM EDT | 995.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG170721C01000000 | 2017-07-20 3:38PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,525 | 0 | 12.50% |
| GOOG170721C01005000 | 2017-07-20 2:42PM EDT | 1,005.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG170721C01010000 | 2017-07-20 1:00PM EDT | 1,010.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG170721C01015000 | 2017-07-14 3:37PM EDT | 1,015.00 | 0.13 | 0.00 | 0.80 | -0.18 | -58.06% | 2 | 63 | 50.83% |
| GOOG170721C01020000 | 2017-07-14 3:53PM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 528 | 44.43% |
| GOOG170721C01025000 | 2017-07-18 1:07PM EDT | 1,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 44.14% |
| GOOG170721C01030000 | 2017-07-19 10:52AM EDT | 1,030.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 47.27% |
| GOOG170721C01040000 | 2017-07-20 11:31AM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG170721C01050000 | 2017-07-14 3:37PM EDT | 1,050.00 | 0.05 | 0.00 | 1.05 | -0.36 | -87.80% | 10 | 36 | 82.96% |
| GOOG170721C01060000 | 2017-07-20 11:49AM EDT | 1,060.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GOOG170721C01070000 | 2017-07-05 11:08AM EDT | 1,070.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 75.78% |
| GOOG170721C01080000 | 2017-07-06 11:08AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 73.44% |
| GOOG170721C01090000 | 2017-07-06 11:08AM EDT | 1,090.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 30 | 109.86% |
| GOOG170721C01100000 | 2017-06-29 2:24PM EDT | 1,100.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 6 | 15 | 136.82% |
| GOOG170721C01110000 | 2017-06-16 11:47PM EDT | 1,110.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 2 | 0 | 158.84% |
| GOOG170721C01120000 | 2017-07-10 2:17PM EDT | 1,120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 133.89% |
| GOOG170721C01130000 | 2017-06-28 9:42AM EDT | 1,130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 135.06% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170721P00705000 | 2017-06-22 2:14PM EDT | 705.00 | 0.10 | 0.00 | 0.20 | 0.03 | 42.86% | 10 | 57 | 223.83% |
| GOOG170721P00710000 | 2017-06-13 2:18PM EDT | 710.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 30 | 292.33% |
| GOOG170721P00720000 | 2017-06-26 10:39AM EDT | 720.00 | 0.15 | 0.00 | 0.90 | -0.05 | -25.00% | 28 | 16 | 250.39% |
| GOOG170721P00725000 | 2017-06-02 11:49PM EDT | 725.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 274.02% |
| GOOG170721P00730000 | 2017-06-02 11:49PM EDT | 730.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 269.43% |
| GOOG170721P00750000 | 2017-07-19 10:44AM EDT | 750.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 425 | 178.13% |
| GOOG170721P00755000 | 2017-06-14 3:17PM EDT | 755.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 205.47% |
| GOOG170721P00760000 | 2017-07-14 3:14PM EDT | 760.00 | 0.05 | 0.00 | 1.15 | -0.65 | -92.86% | 1 | 10 | 216.89% |
| GOOG170721P00765000 | 2017-06-02 11:49PM EDT | 765.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 233.25% |
| GOOG170721P00775000 | 2017-07-10 1:03PM EDT | 775.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 4 | 15 | 198.93% |
| GOOG170721P00780000 | 2017-07-12 12:44PM EDT | 780.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 220 | 179.59% |
| GOOG170721P00785000 | 2017-06-29 2:16PM EDT | 785.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 186.13% |
| GOOG170721P00790000 | 2017-07-06 11:50AM EDT | 790.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 28 | 195.12% |
| GOOG170721P00795000 | 2017-06-02 11:49PM EDT | 795.00 | 0.57 | 0.00 | 1.15 | -0.58 | -50.43% | 2 | 1 | 181.35% |
| GOOG170721P00800000 | 2017-07-19 3:46PM EDT | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 157 | 123.44% |
| GOOG170721P00805000 | 2017-07-14 3:40PM EDT | 805.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 2 | 21 | 145.90% |
| GOOG170721P00810000 | 2017-06-29 1:13PM EDT | 810.00 | 1.20 | 0.40 | 1.20 | 0.00 | - | 160 | 183 | 175.29% |
| GOOG170721P00815000 | 2017-07-17 2:45PM EDT | 815.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 119.53% |
| GOOG170721P00820000 | 2017-07-17 12:39PM EDT | 820.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 225 | 120.70% |
| GOOG170721P00825000 | 2017-07-11 10:00AM EDT | 825.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 8 | 51 | 157.28% |
| GOOG170721P00830000 | 2017-07-18 3:53PM EDT | 830.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 724 | 108.20% |
| GOOG170721P00835000 | 2017-07-14 2:54PM EDT | 835.00 | 0.01 | 0.00 | 1.80 | -0.24 | -96.00% | 1 | 60 | 152.69% |
| GOOG170721P00840000 | 2017-07-14 9:36AM EDT | 840.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 3 | 258 | 104.69% |
| GOOG170721P00845000 | 2017-07-18 1:30PM EDT | 845.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 155 | 100.78% |
| GOOG170721P00850000 | 2017-07-18 1:30PM EDT | 850.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 13 | 368 | 96.88% |
| GOOG170721P00852500 | 2017-07-14 11:52PM EDT | 852.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 121.88% |
| GOOG170721P00855000 | 2017-07-13 10:46AM EDT | 855.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 40 | 120.41% |
| GOOG170721P00860000 | 2017-07-19 11:48AM EDT | 860.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 33 | 239 | 89.06% |
| GOOG170721P00865000 | 2017-07-19 10:05AM EDT | 865.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 7 | 220 | 81.64% |
| GOOG170721P00870000 | 2017-07-19 10:05AM EDT | 870.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 846 | 81.25% |
| GOOG170721P00875000 | 2017-07-20 12:04PM EDT | 875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG170721P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 98.78% |
| GOOG170721P00880000 | 2017-07-20 10:19AM EDT | 880.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG170721P00882500 | 2017-07-14 11:52PM EDT | 882.50 | 0.33 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 99.51% |
| GOOG170721P00885000 | 2017-07-19 10:14AM EDT | 885.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 61.72% |
| GOOG170721P00887500 | 2017-07-14 11:52PM EDT | 887.50 | 0.76 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 89.89% |
| GOOG170721P00890000 | 2017-07-20 3:33PM EDT | 890.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG170721P00892500 | 2017-07-17 1:19PM EDT | 892.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 60.94% |
| GOOG170721P00895000 | 2017-07-20 2:13PM EDT | 895.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG170721P00897500 | 2017-07-14 11:52PM EDT | 897.50 | 0.73 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 89.99% |
| GOOG170721P00900000 | 2017-07-20 12:53PM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG170721P00902500 | 2017-07-18 2:52PM EDT | 902.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 13 | 123 | 55.96% |
| GOOG170721P00905000 | 2017-07-20 3:33PM EDT | 905.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG170721P00907500 | 2017-07-18 1:31PM EDT | 907.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 49.61% |
| GOOG170721P00910000 | 2017-07-19 12:29PM EDT | 910.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 540 | 47.66% |
| GOOG170721P00912500 | 2017-07-19 1:40PM EDT | 912.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 18 | 104 | 52.83% |
| GOOG170721P00915000 | 2017-07-19 12:29PM EDT | 915.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 434 | 50.68% |
| GOOG170721P00917500 | 2017-07-19 12:07PM EDT | 917.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 147 | 48.63% |
| GOOG170721P00920000 | 2017-07-20 11:08AM EDT | 920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG170721P00922500 | 2017-07-20 11:33AM EDT | 922.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG170721P00925000 | 2017-07-20 3:53PM EDT | 925.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GOOG170721P00927500 | 2017-07-20 1:52PM EDT | 927.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GOOG170721P00930000 | 2017-07-20 3:29PM EDT | 930.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GOOG170721P00932500 | 2017-07-20 3:56PM EDT | 932.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG170721P00935000 | 2017-07-20 3:02PM EDT | 935.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| GOOG170721P00937500 | 2017-07-19 1:14PM EDT | 937.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 27 | 121 | 33.01% |
| GOOG170721P00940000 | 2017-07-20 3:49PM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| GOOG170721P00942500 | 2017-07-20 12:48PM EDT | 942.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GOOG170721P00945000 | 2017-07-20 2:46PM EDT | 945.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| GOOG170721P00947500 | 2017-07-20 3:38PM EDT | 947.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GOOG170721P00950000 | 2017-07-20 3:58PM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| GOOG170721P00952500 | 2017-07-20 3:55PM EDT | 952.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| GOOG170721P00955000 | 2017-07-20 3:53PM EDT | 955.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| GOOG170721P00957500 | 2017-07-20 3:54PM EDT | 957.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| GOOG170721P00960000 | 2017-07-20 3:54PM EDT | 960.00 | 0.76 | 0.55 | 0.90 | -0.44 | -36.67% | 459 | 1,435 | 17.87% |
| GOOG170721P00962500 | 2017-07-20 3:52PM EDT | 962.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| GOOG170721P00965000 | 2017-07-20 3:59PM EDT | 965.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 1.56% |
| GOOG170721P00967500 | 2017-07-20 3:58PM EDT | 967.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.39% |
| GOOG170721P00970000 | 2017-07-20 3:58PM EDT | 970.00 | 3.97 | 3.10 | 4.50 | -0.03 | -0.75% | 662 | 386 | 17.29% |
| GOOG170721P00972500 | 2017-07-21 1:36AM EDT | 972.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| GOOG170721P00975000 | 2017-07-20 3:52PM EDT | 975.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GOOG170721P00977500 | 2017-07-20 2:22PM EDT | 977.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG170721P00980000 | 2017-07-20 2:42PM EDT | 980.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG170721P00985000 | 2017-07-20 2:42PM EDT | 985.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170721P00987500 | 2017-07-14 11:52PM EDT | 987.50 | 37.80 | 29.70 | 34.10 | 0.00 | - | 4 | 4 | 101.93% |
| GOOG170721P00990000 | 2017-07-20 2:50PM EDT | 990.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG170721P00995000 | 2017-07-06 10:31AM EDT | 995.00 | 94.13 | 74.10 | 78.20 | 0.00 | - | 1 | 41 | 301.84% |
| GOOG170721P01000000 | 2017-07-20 1:36PM EDT | 1,000.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG170721P01015000 | 2017-06-16 11:48PM EDT | 1,015.00 | 59.10 | 74.40 | 78.90 | 0.00 | - | 1 | 1 | 240.50% |
| GOOG170721P01020000 | 2017-06-26 3:02PM EDT | 1,020.00 | 66.56 | 67.20 | 69.90 | -14.32 | -17.71% | 2 | 4 | 178.28% |
| GOOG170721P01030000 | 2017-06-02 11:49PM EDT | 1,030.00 | 63.20 | 57.20 | 61.50 | -1.23 | -1.91% | 1 | 1 | 0.00% |
| GOOG170721P01060000 | 2017-06-12 4:44PM EDT | 1,060.00 | 138.80 | 116.30 | 119.10 | 0.00 | - | 1 | 0 | 289.04% |
| GOOG170721P01070000 | 2017-06-16 11:48PM EDT | 1,070.00 | 110.93 | 129.00 | 133.00 | 0.00 | - | 1 | 0 | 321.79% |
| GOOG170721P01110000 | 2017-06-16 3:02PM EDT | 1,110.00 | 168.80 | 168.90 | 173.00 | -13.20 | -7.25% | 2 | 0 | 374.63% |
| GOOG170721P01120000 | 2017-06-12 4:44PM EDT | 1,120.00 | 186.00 | 176.30 | 178.50 | 0.00 | - | 1 | 0 | 365.54% |
| GOOG170721P01130000 | 2017-06-09 11:56PM EDT | 1,130.00 | 190.60 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 330.88% |
