GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180511C00870000 | 2018-04-04 4:45PM EDT | 870.00 | 149.80 | 143.20 | 152.20 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180511C00900000 | 2018-04-19 12:10PM EDT | 900.00 | 178.43 | 170.00 | 179.60 | 0.00 | - | 8 | 18 | 112.01% |
| GOOG180511C00920000 | 2018-04-19 12:10PM EDT | 920.00 | 158.93 | 150.00 | 159.50 | 0.00 | - | 8 | 19 | 102.46% |
| GOOG180511C00940000 | 2018-04-12 2:18PM EDT | 940.00 | 105.08 | 95.40 | 101.60 | 0.00 | - | 1 | 1 | 31.64% |
| GOOG180511C00950000 | 2018-04-24 1:21PM EDT | 950.00 | 73.64 | 87.10 | 96.50 | 0.00 | - | 1 | 7 | 42.48% |
| GOOG180511C00960000 | 2018-04-04 4:30PM EDT | 960.00 | 70.80 | 72.70 | 74.20 | 0.00 | - | 15 | 34 | 0.00% |
| GOOG180511C00970000 | 2018-04-17 9:43AM EDT | 970.00 | 92.45 | 104.80 | 111.60 | 0.00 | - | 5 | 6 | 83.15% |
| GOOG180511C00975000 | 2018-04-10 1:32PM EDT | 975.00 | 66.10 | 67.00 | 73.60 | 0.00 | - | 1 | 46 | 37.74% |
| GOOG180511C00980000 | 2018-04-19 1:24PM EDT | 980.00 | 105.05 | 96.30 | 102.70 | 0.00 | - | 2 | 22 | 79.83% |
| GOOG180511C00982500 | 2018-04-04 4:30PM EDT | 982.50 | 58.80 | 58.10 | 59.80 | 0.00 | - | 5 | 5 | 22.27% |
| GOOG180511C00985000 | 2018-04-04 4:30PM EDT | 985.00 | 59.20 | 57.40 | 58.70 | 0.00 | - | 3 | 3 | 24.88% |
| GOOG180511C00987500 | 2018-04-04 4:30PM EDT | 987.50 | 61.29 | 55.30 | 56.80 | +8.79 | +14.34% | 1 | 1 | 25.33% |
| GOOG180511C00990000 | 2018-04-20 11:56PM EDT | 990.00 | 96.36 | 87.50 | 93.50 | 0.00 | - | 3 | 1 | 75.99% |
| GOOG180511C00992500 | 2018-04-05 11:45AM EDT | 992.50 | 70.10 | 49.70 | 52.20 | 0.00 | - | 1 | 1 | 24.44% |
| GOOG180511C00995000 | 2018-04-26 9:47AM EDT | 995.00 | 40.20 | 49.70 | 52.30 | -1.00 | -2.43% | 32 | 28 | 28.11% |
| GOOG180511C00997500 | 2018-04-24 3:20PM EDT | 997.50 | 36.30 | 47.60 | 50.10 | 0.00 | - | 4 | 11 | 27.66% |
| GOOG180511C01000000 | 2018-04-26 9:32AM EDT | 1,000.00 | 39.30 | 45.70 | 48.00 | +1.23 | +3.23% | 1 | 29 | 27.34% |
| GOOG180511C01002500 | 2018-04-24 3:56PM EDT | 1,002.50 | 32.00 | 42.40 | 46.90 | 0.00 | - | 3 | 8 | 28.47% |
| GOOG180511C01005000 | 2018-04-04 4:30PM EDT | 1,005.00 | 52.30 | 45.40 | 46.70 | 0.00 | - | 6 | 4 | 30.76% |
| GOOG180511C01007500 | 2018-04-04 4:30PM EDT | 1,007.50 | 44.70 | 44.00 | 45.60 | 0.00 | - | 1 | 1 | 31.62% |
| GOOG180511C01010000 | 2018-04-26 2:41PM EDT | 1,010.00 | 44.00 | 38.00 | 39.80 | +16.96 | +62.72% | 4 | 18 | 25.97% |
| GOOG180511C01012500 | 2018-04-24 3:08PM EDT | 1,012.50 | 27.60 | 36.30 | 37.80 | 0.00 | - | 2 | 7 | 25.60% |
| GOOG180511C01015000 | 2018-04-25 3:03PM EDT | 1,015.00 | 29.50 | 34.60 | 37.30 | 0.00 | - | 7 | 8 | 27.21% |
| GOOG180511C01017500 | 2018-04-26 12:59PM EDT | 1,017.50 | 33.10 | 32.90 | 34.70 | +3.10 | +10.33% | 6 | 6 | 25.94% |
| GOOG180511C01020000 | 2018-04-26 2:31PM EDT | 1,020.00 | 35.10 | 31.00 | 32.90 | +12.60 | +56.00% | 5 | 17 | 25.69% |
| GOOG180511C01022500 | 2018-04-25 9:37AM EDT | 1,022.50 | 22.50 | 29.40 | 30.60 | 0.00 | - | 2 | 15 | 24.77% |
| GOOG180511C01025000 | 2018-04-26 9:43AM EDT | 1,025.00 | 21.00 | 27.90 | 29.10 | +2.04 | +10.76% | 11 | 34 | 24.81% |
| GOOG180511C01027500 | 2018-04-26 3:38PM EDT | 1,027.50 | 27.10 | 26.30 | 27.40 | +6.00 | +28.44% | 9 | 7 | 24.55% |
| GOOG180511C01030000 | 2018-04-26 3:58PM EDT | 1,030.00 | 25.00 | 24.70 | 26.40 | +8.37 | +50.33% | 37 | 41 | 25.09% |
| GOOG180511C01032500 | 2018-04-26 3:36PM EDT | 1,032.50 | 25.05 | 21.30 | 24.90 | +7.95 | +46.49% | 6 | 7 | 24.95% |
| GOOG180511C01035000 | 2018-04-26 12:37PM EDT | 1,035.00 | 22.80 | 19.70 | 23.50 | +6.20 | +37.35% | 20 | 45 | 24.89% |
| GOOG180511C01037500 | 2018-04-26 12:52PM EDT | 1,037.50 | 20.47 | 18.10 | 21.60 | +6.07 | +42.15% | 1 | 13 | 24.17% |
| GOOG180511C01040000 | 2018-04-25 3:36PM EDT | 1,040.00 | 13.88 | 16.60 | 20.70 | 0.00 | - | 3 | 53 | 24.59% |
| GOOG180511C01042500 | 2018-04-26 1:55PM EDT | 1,042.50 | 20.76 | 15.70 | 19.00 | +3.79 | +22.33% | 6 | 4 | 23.99% |
| GOOG180511C01045000 | 2018-04-26 3:16PM EDT | 1,045.00 | 16.15 | 15.50 | 18.20 | +4.55 | +39.22% | 23 | 11 | 24.41% |
| GOOG180511C01047500 | 2018-04-24 3:19PM EDT | 1,047.50 | 11.80 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 23.82% |
| GOOG180511C01050000 | 2018-04-26 3:48PM EDT | 1,050.00 | 14.50 | 13.80 | 15.90 | +4.80 | +49.48% | 38 | 100 | 24.25% |
| GOOG180511C01052500 | 2018-04-26 3:15PM EDT | 1,052.50 | 16.00 | 12.20 | 14.30 | +5.60 | +53.85% | 4 | 11 | 23.53% |
| GOOG180511C01055000 | 2018-04-26 3:22PM EDT | 1,055.00 | 13.68 | 10.30 | 14.00 | +5.41 | +65.42% | 1 | 6 | 24.34% |
| GOOG180511C01057500 | 2018-04-26 11:46PM EDT | 1,057.50 | 13.60 | 10.00 | 12.40 | 0.00 | - | 3 | 2 | 23.49% |
| GOOG180511C01060000 | 2018-04-26 3:34PM EDT | 1,060.00 | 11.25 | 10.10 | 11.50 | +1.75 | +18.42% | 10 | 24 | 23.44% |
| GOOG180511C01062500 | 2018-04-18 10:31AM EDT | 1,062.50 | 36.45 | 39.70 | 40.90 | 0.00 | - | 1 | 1 | 59.72% |
| GOOG180511C01065000 | 2018-04-26 3:28PM EDT | 1,065.00 | 10.17 | 7.20 | 9.90 | +4.08 | +67.00% | 1 | 24 | 23.43% |
| GOOG180511C01067500 | 2018-04-26 11:46PM EDT | 1,067.50 | 10.79 | 6.80 | 9.60 | -28.55 | -475.83% | 2 | 22 | 24.02% |
| GOOG180511C01070000 | 2018-04-26 2:42PM EDT | 1,070.00 | 9.99 | 6.90 | 8.90 | +4.59 | +85.00% | 9 | 30 | 24.02% |
| GOOG180511C01072500 | 2018-04-26 11:46PM EDT | 1,072.50 | 32.81 | 6.40 | 8.20 | 0.00 | - | 6 | 6 | 23.96% |
| GOOG180511C01075000 | 2018-04-26 2:43PM EDT | 1,075.00 | 8.50 | 6.40 | 7.70 | +2.90 | +51.79% | 14 | 139 | 24.13% |
| GOOG180511C01077500 | 2018-04-26 12:56PM EDT | 1,077.50 | 5.85 | 4.60 | 7.10 | +0.25 | +4.46% | 2 | 26 | 24.12% |
| GOOG180511C01080000 | 2018-04-26 3:59PM EDT | 1,080.00 | 5.64 | 5.10 | 7.40 | +0.44 | +8.46% | 91 | 62 | 25.43% |
| GOOG180511C01082500 | 2018-04-26 11:21AM EDT | 1,082.50 | 4.40 | 4.90 | 7.90 | +0.20 | +4.76% | 2 | 8 | 27.05% |
| GOOG180511C01085000 | 2018-04-26 2:13PM EDT | 1,085.00 | 5.34 | 2.05 | 6.70 | +1.44 | +36.92% | 10 | 11 | 26.01% |
| GOOG180511C01087500 | 2018-04-25 2:57PM EDT | 1,087.50 | 3.60 | 4.00 | 4.50 | 0.00 | - | 5 | 8 | 23.04% |
| GOOG180511C01090000 | 2018-04-26 3:55PM EDT | 1,090.00 | 3.80 | 3.60 | 4.10 | +1.05 | +38.18% | 2 | 14 | 23.03% |
| GOOG180511C01092500 | 2018-04-23 3:45PM EDT | 1,092.50 | 23.45 | 3.20 | 6.50 | 0.00 | - | 5 | 2 | 28.08% |
| GOOG180511C01095000 | 2018-04-24 11:33AM EDT | 1,095.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 5 | 22.82% |
| GOOG180511C01097500 | 2018-04-24 12:53PM EDT | 1,097.50 | 2.27 | 2.75 | 3.10 | 0.00 | - | 4 | 2 | 23.06% |
| GOOG180511C01100000 | 2018-04-26 3:49PM EDT | 1,100.00 | 2.60 | 2.50 | 5.40 | +0.80 | +44.44% | 74 | 179 | 28.41% |
| GOOG180511C01102500 | 2018-04-24 2:35PM EDT | 1,102.50 | 1.85 | 2.25 | 2.60 | 0.00 | - | 9 | 18 | 23.20% |
| GOOG180511C01105000 | 2018-04-26 11:46PM EDT | 1,105.00 | 2.04 | 0.05 | 4.90 | -18.94 | -947.00% | 6 | 1 | 28.90% |
| GOOG180511C01110000 | 2018-04-26 2:09PM EDT | 1,110.00 | 2.10 | 1.60 | 1.95 | +0.45 | +27.27% | 8 | 8 | 23.29% |
| GOOG180511C01120000 | 2018-04-25 12:34PM EDT | 1,120.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 12 | 39 | 23.58% |
| GOOG180511C01130000 | 2018-04-24 10:02AM EDT | 1,130.00 | 1.69 | 0.10 | 0.90 | 0.00 | - | 2 | 6 | 23.74% |
| GOOG180511C01140000 | 2018-04-26 12:15PM EDT | 1,140.00 | 0.55 | 0.50 | 0.75 | -0.10 | -15.38% | 1 | 12 | 24.90% |
| GOOG180511C01150000 | 2018-04-26 2:46PM EDT | 1,150.00 | 0.60 | 0.25 | 0.55 | +0.20 | +50.00% | 7 | 57 | 25.45% |
| GOOG180511C01160000 | 2018-04-26 2:18PM EDT | 1,160.00 | 0.46 | 0.15 | 0.50 | -0.54 | -54.00% | 1 | 4 | 26.86% |
| GOOG180511C01170000 | 2018-04-26 2:42PM EDT | 1,170.00 | 0.30 | 0.10 | 0.45 | -0.05 | -14.29% | 2 | 23 | 28.15% |
| GOOG180511C01180000 | 2018-04-24 3:49PM EDT | 1,180.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 3 | 12 | 29.35% |
| GOOG180511C01190000 | 2018-04-23 1:36PM EDT | 1,190.00 | 3.68 | 0.10 | 0.35 | 0.00 | - | 3 | 3 | 30.42% |
| GOOG180511C01200000 | 2018-04-24 9:32AM EDT | 1,200.00 | 0.77 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 31.35% |
| GOOG180511C01210000 | 2018-04-24 9:32AM EDT | 1,210.00 | 0.66 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 32.91% |
| GOOG180511C01220000 | 2018-04-23 12:17PM EDT | 1,220.00 | 2.22 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 34.45% |
| GOOG180511C01230000 | 2018-04-23 2:15PM EDT | 1,230.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 35.13% |
| GOOG180511C01240000 | 2018-04-23 1:33PM EDT | 1,240.00 | 1.41 | 0.00 | 0.25 | 0.00 | - | 6 | 25 | 36.57% |
| GOOG180511C01250000 | 2018-04-25 2:19PM EDT | 1,250.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 37.01% |
| GOOG180511C01260000 | 2018-04-26 3:56PM EDT | 1,260.00 | 0.10 | 0.00 | 0.20 | -0.75 | -88.24% | 1 | 3 | 38.43% |
| GOOG180511C01270000 | 2018-04-05 2:44PM EDT | 1,270.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 4 | 5 | 49.85% |
| GOOG180511C01280000 | 2018-04-05 2:47PM EDT | 1,280.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 30 | 18 | 51.07% |
| GOOG180511C01290000 | 2018-04-23 2:19PM EDT | 1,290.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 183 | 52.66% |
| GOOG180511C01300000 | 2018-04-20 11:56PM EDT | 1,300.00 | 0.81 | 0.35 | 1.05 | 0.00 | - | 1 | 6 | 51.42% |
| GOOG180511C01320000 | 2018-04-26 11:46PM EDT | 1,320.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 46.44% |
| GOOG180511C01500000 | 2018-04-26 11:46PM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 56.25% |
| GOOG180511C01520000 | 2018-04-13 11:54PM EDT | 1,520.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 2 | 66.60% |
| GOOG180511C01540000 | 2018-04-16 12:51PM EDT | 1,540.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 20 | 38 | 87.16% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180511P00720000 | 2018-04-20 11:58PM EDT | 720.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 40 | 40 | 87.92% |
| GOOG180511P00750000 | 2018-04-10 3:12PM EDT | 750.00 | 0.80 | 0.00 | 3.40 | 0.00 | - | 40 | 76 | 85.10% |
| GOOG180511P00760000 | 2018-04-13 11:56PM EDT | 760.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 64.06% |
| GOOG180511P00790000 | 2018-04-16 11:12AM EDT | 790.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 20 | 90 | 68.51% |
| GOOG180511P00800000 | 2018-04-16 11:35AM EDT | 800.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 36 | 52 | 65.80% |
| GOOG180511P00810000 | 2018-04-10 1:59PM EDT | 810.00 | 1.45 | 0.40 | 0.80 | 0.00 | - | 2 | 30 | 57.35% |
| GOOG180511P00820000 | 2018-04-04 4:32PM EDT | 820.00 | 4.40 | 2.55 | 3.00 | 0.00 | - | 2 | 1 | 71.25% |
| GOOG180511P00830000 | 2018-04-23 11:20AM EDT | 830.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 46.68% |
| GOOG180511P00840000 | 2018-04-16 3:58PM EDT | 840.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 55.97% |
| GOOG180511P00850000 | 2018-04-23 11:56AM EDT | 850.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 44.92% |
| GOOG180511P00860000 | 2018-04-24 10:05AM EDT | 860.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 41.02% |
| GOOG180511P00870000 | 2018-04-24 11:56AM EDT | 870.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 31 | 40.36% |
| GOOG180511P00880000 | 2018-04-06 1:46PM EDT | 880.00 | 6.30 | 5.70 | 7.20 | -3.29 | -34.31% | 9 | 12 | 65.91% |
| GOOG180511P00890000 | 2018-04-24 2:16PM EDT | 890.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 5 | 7 | 35.84% |
| GOOG180511P00900000 | 2018-04-24 3:47PM EDT | 900.00 | 0.90 | 0.10 | 0.45 | 0.00 | - | 10 | 26 | 34.19% |
| GOOG180511P00910000 | 2018-04-12 10:39AM EDT | 910.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 49.64% |
| GOOG180511P00920000 | 2018-04-24 3:31PM EDT | 920.00 | 1.45 | 0.30 | 0.65 | 0.00 | - | 9 | 35 | 31.47% |
| GOOG180511P00930000 | 2018-04-26 9:36AM EDT | 930.00 | 1.40 | 0.45 | 0.75 | +0.21 | +17.65% | 2 | 126 | 29.83% |
| GOOG180511P00940000 | 2018-04-24 12:22PM EDT | 940.00 | 1.90 | 0.55 | 1.05 | 0.00 | - | 89 | 105 | 29.21% |
| GOOG180511P00950000 | 2018-04-26 3:49PM EDT | 950.00 | 1.10 | 0.90 | 1.30 | -1.28 | -53.78% | 5 | 750 | 27.89% |
| GOOG180511P00960000 | 2018-04-24 1:59PM EDT | 960.00 | 4.22 | 1.40 | 1.65 | 0.00 | - | 33 | 47 | 26.66% |
| GOOG180511P00965000 | 2018-04-26 3:31PM EDT | 965.00 | 1.70 | 1.60 | 1.95 | -3.17 | -65.09% | 2 | 22 | 26.34% |
| GOOG180511P00967500 | 2018-04-24 2:01PM EDT | 967.50 | 5.33 | 0.10 | 2.10 | 0.00 | - | 3 | 11 | 26.12% |
| GOOG180511P00970000 | 2018-04-26 3:33PM EDT | 970.00 | 2.04 | 1.95 | 2.30 | -2.66 | -56.60% | 32 | 49 | 26.01% |
| GOOG180511P00972500 | 2018-04-20 11:58PM EDT | 972.50 | 9.43 | 1.10 | 2.50 | 0.00 | - | 25 | 25 | 25.86% |
| GOOG180511P00975000 | 2018-04-25 1:44PM EDT | 975.00 | 5.40 | 1.20 | 2.70 | 0.00 | - | 2 | 30 | 25.67% |
| GOOG180511P00977500 | 2018-04-24 9:58AM EDT | 977.50 | 4.95 | 0.10 | 2.90 | 0.00 | - | 5 | 13 | 25.44% |
| GOOG180511P00980000 | 2018-04-26 3:28PM EDT | 980.00 | 2.70 | 0.55 | 3.20 | -2.67 | -49.72% | 56 | 72 | 25.41% |
| GOOG180511P00982500 | 2018-04-20 10:41AM EDT | 982.50 | 5.40 | 5.60 | 6.50 | -25.50 | -82.52% | 1 | 4 | 31.35% |
| GOOG180511P00985000 | 2018-04-26 2:18PM EDT | 985.00 | 3.17 | 0.70 | 3.70 | -4.83 | -60.37% | 2 | 15 | 24.98% |
| GOOG180511P00987500 | 2018-04-25 2:14PM EDT | 987.50 | 8.70 | 1.90 | 4.00 | 0.00 | - | 1 | 8 | 24.81% |
| GOOG180511P00990000 | 2018-04-25 2:14PM EDT | 990.00 | 9.30 | 3.90 | 4.40 | 0.00 | - | 6 | 90 | 24.79% |
| GOOG180511P00992500 | 2018-04-26 11:48PM EDT | 992.50 | 4.52 | 2.20 | 4.90 | 0.00 | - | 1 | 0 | 24.90% |
| GOOG180511P00995000 | 2018-04-26 3:58PM EDT | 995.00 | 4.87 | 2.60 | 5.10 | -3.03 | -38.35% | 3 | 213 | 24.40% |
| GOOG180511P00997500 | 2018-04-24 11:01AM EDT | 997.50 | 11.60 | 3.10 | 5.60 | 0.00 | - | 23 | 26 | 24.41% |
| GOOG180511P01000000 | 2018-04-26 2:42PM EDT | 1,000.00 | 4.80 | 3.90 | 6.00 | -5.20 | -52.00% | 14 | 184 | 24.18% |
| GOOG180511P01002500 | 2018-04-24 3:44PM EDT | 1,002.50 | 17.70 | 6.00 | 6.50 | 0.00 | - | 2 | 6 | 24.08% |
| GOOG180511P01005000 | 2018-04-24 9:35AM EDT | 1,005.00 | 9.15 | 4.90 | 7.70 | 0.00 | - | 4 | 39 | 24.99% |
| GOOG180511P01007500 | 2018-04-06 11:49PM EDT | 1,007.50 | 30.00 | 7.10 | 7.50 | 0.00 | - | 1 | 3 | 23.71% |
| GOOG180511P01010000 | 2018-04-26 11:37AM EDT | 1,010.00 | 9.37 | 6.70 | 9.00 | -5.16 | -35.51% | 3 | 34 | 24.90% |
| GOOG180511P01012500 | 2018-04-24 3:49PM EDT | 1,012.50 | 20.00 | 8.00 | 9.50 | 0.00 | - | 5 | 15 | 24.56% |
| GOOG180511P01015000 | 2018-04-26 9:43AM EDT | 1,015.00 | 16.05 | 7.00 | 9.60 | -0.45 | -2.73% | 1 | 49 | 23.63% |
| GOOG180511P01017500 | 2018-04-24 2:29PM EDT | 1,017.50 | 21.70 | 9.40 | 11.00 | 0.00 | - | 11 | 42 | 24.42% |
| GOOG180511P01020000 | 2018-04-26 9:36AM EDT | 1,020.00 | 20.30 | 7.90 | 11.60 | +4.04 | +24.85% | 2 | 49 | 24.07% |
| GOOG180511P01022500 | 2018-04-26 3:28PM EDT | 1,022.50 | 10.70 | 8.70 | 12.40 | -11.50 | -51.80% | 1 | 23 | 23.93% |
| GOOG180511P01025000 | 2018-04-26 12:56PM EDT | 1,025.00 | 12.97 | 12.10 | 13.30 | -9.53 | -42.36% | 1 | 47 | 23.86% |
| GOOG180511P01027500 | 2018-04-26 12:56PM EDT | 1,027.50 | 13.87 | 10.90 | 14.20 | -5.63 | -28.87% | 5 | 16 | 23.74% |
| GOOG180511P01030000 | 2018-04-26 12:24PM EDT | 1,030.00 | 14.70 | 13.70 | 15.20 | -7.54 | -33.90% | 61 | 36 | 23.68% |
| GOOG180511P01032500 | 2018-04-24 1:09PM EDT | 1,032.50 | 25.78 | 13.30 | 15.80 | 0.00 | - | 15 | 7 | 23.08% |
| GOOG180511P01035000 | 2018-04-26 12:23PM EDT | 1,035.00 | 16.50 | 14.50 | 16.80 | -12.65 | -43.40% | 7 | 17 | 22.90% |
| GOOG180511P01037500 | 2018-04-24 2:45PM EDT | 1,037.50 | 33.28 | 16.80 | 18.50 | 0.00 | - | 5 | 7 | 23.51% |
| GOOG180511P01040000 | 2018-04-26 3:29PM EDT | 1,040.00 | 17.90 | 18.20 | 19.70 | -11.17 | -38.42% | 5 | 21 | 23.45% |
| GOOG180511P01045000 | 2018-04-26 3:13PM EDT | 1,045.00 | 18.80 | 19.90 | 21.70 | -15.80 | -45.66% | 2 | 13 | 22.68% |
| GOOG180511P01047500 | 2018-04-26 11:47PM EDT | 1,047.50 | 28.90 | 21.90 | 23.10 | 0.00 | - | 4 | 3 | 22.68% |
| GOOG180511P01050000 | 2018-04-26 2:33PM EDT | 1,050.00 | 21.55 | 23.40 | 24.50 | -19.45 | -47.44% | 3 | 17 | 22.61% |
| GOOG180511P01052500 | 2018-04-23 10:56AM EDT | 1,052.50 | 21.21 | 24.70 | 26.00 | 0.00 | - | 1 | 5 | 22.61% |
| GOOG180511P01055000 | 2018-04-24 12:00PM EDT | 1,055.00 | 35.50 | 26.30 | 27.50 | 0.00 | - | 2 | 23 | 22.54% |
| GOOG180511P01057500 | 2018-04-26 11:47PM EDT | 1,057.50 | 35.50 | 27.60 | 29.20 | 0.00 | - | 1 | 1 | 22.67% |
| GOOG180511P01060000 | 2018-04-26 2:33PM EDT | 1,060.00 | 27.25 | 29.20 | 30.80 | -18.55 | -40.50% | 1 | 26 | 22.61% |
| GOOG180511P01062500 | 2018-04-23 3:40PM EDT | 1,062.50 | 29.94 | 30.80 | 32.60 | 0.00 | - | 2 | 3 | 22.74% |
| GOOG180511P01065000 | 2018-04-26 11:47PM EDT | 1,065.00 | 54.50 | 32.60 | 36.30 | 0.00 | - | 13 | 14 | 25.34% |
| GOOG180511P01070000 | 2018-04-24 12:20PM EDT | 1,070.00 | 53.20 | 36.20 | 40.30 | 0.00 | - | 7 | 13 | 26.00% |
| GOOG180511P01072500 | 2018-04-26 11:47PM EDT | 1,072.50 | 48.80 | 37.60 | 41.80 | 0.00 | - | 1 | 1 | 25.57% |
| GOOG180511P01075000 | 2018-04-26 9:43AM EDT | 1,075.00 | 54.00 | 39.50 | 42.00 | +25.69 | +90.75% | 1 | 3 | 23.16% |
| GOOG180511P01077500 | 2018-04-20 11:58PM EDT | 1,077.50 | 35.35 | 35.10 | 36.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180511P01080000 | 2018-04-26 1:47PM EDT | 1,080.00 | 41.49 | 42.00 | 47.10 | -15.39 | -27.06% | 15 | 17 | 25.04% |
| GOOG180511P01082500 | 2018-04-20 11:11AM EDT | 1,082.50 | 35.65 | 37.70 | 39.10 | -33.95 | -48.78% | 1 | 2 | 0.00% |
| GOOG180511P01085000 | 2018-04-20 11:58PM EDT | 1,085.00 | 39.11 | 39.10 | 40.50 | 0.00 | - | 5 | 1 | 0.00% |
| GOOG180511P01090000 | 2018-04-26 3:33PM EDT | 1,090.00 | 52.04 | 51.30 | 55.40 | -9.35 | -15.23% | 12 | 16 | 25.49% |
| GOOG180511P01092500 | 2018-04-26 11:47PM EDT | 1,092.50 | 68.70 | 54.10 | 57.50 | 0.00 | - | 1 | 2 | 25.53% |
| GOOG180511P01095000 | 2018-04-17 2:23PM EDT | 1,095.00 | 42.91 | 44.70 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180511P01100000 | 2018-04-24 2:35PM EDT | 1,100.00 | 84.00 | 60.70 | 64.30 | 0.00 | - | 2 | 3 | 26.38% |
| GOOG180511P01110000 | 2018-04-17 2:23PM EDT | 1,110.00 | 52.53 | 66.60 | 75.80 | 0.00 | - | 1 | 6 | 32.15% |
| GOOG180511P01120000 | 2018-04-24 1:59PM EDT | 1,120.00 | 99.83 | 76.30 | 85.40 | 0.00 | - | 14 | 11 | 34.16% |
| GOOG180511P01130000 | 2018-04-20 9:31AM EDT | 1,130.00 | 65.23 | 67.40 | 73.50 | -40.77 | -38.46% | 1 | 3 | 0.00% |
| GOOG180511P01210000 | 2018-04-04 4:32PM EDT | 1,210.00 | 211.60 | 196.20 | 205.10 | 0.00 | - | 1 | 1 | 101.14% |
