CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170818C00700000 | 2017-08-02 10:07AM EDT | 700.00 | 226.53 | 222.20 | 225.70 | 0.00 | - | 10 | 11 | 422.51% |
| GOOG170818C00720000 | 2017-08-02 10:00AM EDT | 720.00 | 205.39 | 202.50 | 206.50 | 0.00 | - | 5 | 12 | 395.17% |
| GOOG170818C00760000 | 2017-08-16 11:05AM EDT | 760.00 | 168.81 | 151.40 | 155.00 | 0.00 | - | 1 | 4 | 181.93% |
| GOOG170818C00765000 | 2017-06-12 4:43PM EDT | 765.00 | 162.00 | 180.00 | 184.20 | 0.00 | - | 2 | 0 | 505.42% |
| GOOG170818C00770000 | 2017-06-12 4:43PM EDT | 770.00 | 155.50 | 175.50 | 179.50 | 0.00 | - | 1 | 0 | 497.63% |
| GOOG170818C00785000 | 2017-06-12 4:43PM EDT | 785.00 | 141.40 | 161.10 | 165.50 | 0.00 | - | 3 | 0 | 471.19% |
| GOOG170818C00800000 | 2017-08-18 12:08PM EDT | 800.00 | 112.72 | 111.80 | 113.10 | -4.98 | -4.23% | 8 | 67 | 0.00% |
| GOOG170818C00810000 | 2017-06-09 11:55PM EDT | 810.00 | 164.75 | 143.50 | 147.70 | 0.00 | - | 2 | 0 | 464.62% |
| GOOG170818C00815000 | 2017-08-15 2:22PM EDT | 815.00 | 105.95 | 96.30 | 99.90 | 0.00 | - | 1 | 2 | 119.14% |
| GOOG170818C00820000 | 2017-08-18 12:15PM EDT | 820.00 | 93.20 | 92.20 | 94.00 | -7.80 | -7.72% | 3 | 7 | 0.00% |
| GOOG170818C00825000 | 2017-07-07 11:55PM EDT | 825.00 | 92.10 | 99.40 | 102.70 | 0.00 | - | 1 | 1 | 233.28% |
| GOOG170818C00830000 | 2017-08-16 10:56AM EDT | 830.00 | 99.22 | 81.70 | 84.70 | 0.00 | - | 115 | 92 | 97.17% |
| GOOG170818C00835000 | 2017-06-30 11:51PM EDT | 835.00 | 88.37 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 174.93% |
| GOOG170818C00840000 | 2017-08-16 3:02PM EDT | 840.00 | 88.17 | 71.50 | 74.90 | 0.00 | - | 1 | 32 | 92.53% |
| GOOG170818C00845000 | 2017-07-27 12:56PM EDT | 845.00 | 92.82 | 95.50 | 99.80 | 0.00 | - | 2 | 8 | 307.67% |
| GOOG170818C00850000 | 2017-08-18 10:43AM EDT | 850.00 | 60.30 | 62.00 | 63.30 | -18.90 | -23.86% | 6 | 31 | 0.00% |
| GOOG170818C00855000 | 2017-08-04 3:56PM EDT | 855.00 | 73.50 | 72.50 | 74.80 | +3.50 | +5.00% | 1 | 8 | 198.80% |
| GOOG170818C00860000 | 2017-08-11 1:23PM EDT | 860.00 | 55.45 | 52.70 | 57.10 | -38.61 | -41.05% | 5 | 3 | 71.05% |
| GOOG170818C00865000 | 2017-08-11 2:31PM EDT | 865.00 | 52.69 | 48.00 | 52.30 | -15.71 | -22.97% | 1 | 4 | 70.12% |
| GOOG170818C00870000 | 2017-08-11 12:55PM EDT | 870.00 | 45.10 | 44.30 | 47.20 | -21.92 | -32.71% | 1 | 20 | 72.75% |
| GOOG170818C00875000 | 2017-08-16 10:57AM EDT | 875.00 | 54.40 | 36.80 | 39.40 | 0.00 | - | 4 | 8 | 42.77% |
| GOOG170818C00880000 | 2017-08-18 11:49AM EDT | 880.00 | 32.90 | 31.80 | 33.30 | -9.10 | -21.67% | 4 | 26 | 0.00% |
| GOOG170818C00885000 | 2017-08-15 10:45AM EDT | 885.00 | 38.00 | 27.50 | 28.90 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG170818C00890000 | 2017-08-16 1:18PM EDT | 890.00 | 38.00 | 22.00 | 23.40 | 0.00 | - | 21 | 25 | 0.00% |
| GOOG170818C00892500 | 2017-08-11 5:05PM EDT | 892.50 | 20.80 | 23.80 | 25.50 | 0.00 | - | 2 | 2 | 55.01% |
| GOOG170818C00895000 | 2017-08-18 11:32AM EDT | 895.00 | 18.50 | 17.40 | 18.70 | -12.98 | -41.23% | 1 | 14 | 0.00% |
| GOOG170818C00897500 | 2017-08-17 10:18AM EDT | 897.50 | 22.60 | 14.80 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170818C00900000 | 2017-08-18 12:09PM EDT | 900.00 | 13.30 | 12.60 | 13.70 | -1.55 | -10.44% | 73 | 694 | 0.00% |
| GOOG170818C00902500 | 2017-08-11 5:05PM EDT | 902.50 | 10.20 | 10.10 | 11.50 | -4.00 | -24.46% | 6 | 5 | 0.00% |
| GOOG170818C00905000 | 2017-08-18 11:59AM EDT | 905.00 | 8.67 | 7.70 | 9.00 | -2.63 | -23.27% | 92 | 105 | 0.00% |
| GOOG170818C00907500 | 2017-08-18 11:52AM EDT | 907.50 | 5.94 | 5.20 | 6.50 | -4.46 | -42.88% | 55 | 46 | 0.00% |
| GOOG170818C00910000 | 2017-08-18 12:12PM EDT | 910.00 | 4.20 | 3.20 | 3.80 | -0.60 | -12.50% | 1,061 | 159 | 0.00% |
| GOOG170818C00912500 | 2017-08-18 12:06PM EDT | 912.50 | 1.69 | 1.95 | 2.30 | -2.01 | -54.32% | 183 | 52 | 6.63% |
| GOOG170818C00915000 | 2017-08-18 11:57AM EDT | 915.00 | 1.15 | 0.80 | 1.15 | -1.15 | -50.00% | 636 | 423 | 7.92% |
| GOOG170818C00917500 | 2017-08-18 12:10PM EDT | 917.50 | 0.44 | 0.25 | 0.55 | -1.11 | -71.61% | 235 | 129 | 8.97% |
| GOOG170818C00920000 | 2017-08-18 12:14PM EDT | 920.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 135 | 708 | 10.35% |
| GOOG170818C00922500 | 2017-08-18 12:09PM EDT | 922.50 | 0.10 | 0.05 | 0.20 | -0.55 | -84.62% | 87 | 257 | 12.06% |
| GOOG170818C00925000 | 2017-08-18 12:14PM EDT | 925.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 74 | 1,095 | 12.79% |
| GOOG170818C00927500 | 2017-08-18 11:18AM EDT | 927.50 | 0.04 | 0.00 | 0.10 | -0.15 | -78.95% | 58 | 395 | 15.19% |
| GOOG170818C00930000 | 2017-08-18 12:05PM EDT | 930.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 33 | 1,332 | 15.63% |
| GOOG170818C00932500 | 2017-08-18 11:51AM EDT | 932.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 68 | 1,516 | 17.68% |
| GOOG170818C00935000 | 2017-08-18 12:05PM EDT | 935.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 121 | 1,040 | 21.92% |
| GOOG170818C00937500 | 2017-08-18 11:51AM EDT | 937.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 440 | 24.07% |
| GOOG170818C00940000 | 2017-08-18 10:31AM EDT | 940.00 | 0.09 | 0.00 | 0.05 | +0.08 | +800.00% | 32 | 1,059 | 23.73% |
| GOOG170818C00942500 | 2017-08-17 11:57AM EDT | 942.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 486 | 28.32% |
| GOOG170818C00945000 | 2017-08-18 9:33AM EDT | 945.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 30 | 756 | 27.54% |
| GOOG170818C00947500 | 2017-08-17 2:41PM EDT | 947.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 93 | 32.42% |
| GOOG170818C00950000 | 2017-08-18 12:12PM EDT | 950.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 11 | 2,116 | 31.45% |
| GOOG170818C00952500 | 2017-08-17 10:27AM EDT | 952.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 164 | 33.20% |
| GOOG170818C00955000 | 2017-08-18 12:12PM EDT | 955.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 255 | 35.16% |
| GOOG170818C00957500 | 2017-08-16 10:34AM EDT | 957.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 36.91% |
| GOOG170818C00960000 | 2017-08-18 11:44AM EDT | 960.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 984 | 38.67% |
| GOOG170818C00962500 | 2017-08-11 10:26AM EDT | 962.50 | 0.24 | 0.00 | 0.25 | -0.51 | -68.00% | 6 | 60 | 50.78% |
| GOOG170818C00965000 | 2017-08-18 10:06AM EDT | 965.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 465 | 42.38% |
| GOOG170818C00967500 | 2017-08-09 3:32PM EDT | 967.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 48.05% |
| GOOG170818C00970000 | 2017-08-18 10:31AM EDT | 970.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 1,087 | 45.90% |
| GOOG170818C00972500 | 2017-08-10 1:23PM EDT | 972.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 51.86% |
| GOOG170818C00975000 | 2017-08-15 10:41AM EDT | 975.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,125 | 49.41% |
| GOOG170818C00977500 | 2017-08-16 9:36AM EDT | 977.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 51.17% |
| GOOG170818C00980000 | 2017-08-15 2:24PM EDT | 980.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,259 | 52.73% |
| GOOG170818C00982500 | 2017-08-07 9:36AM EDT | 982.50 | 0.52 | 0.00 | 0.35 | +0.32 | +160.00% | 1 | 21 | 63.87% |
| GOOG170818C00985000 | 2017-08-18 11:39AM EDT | 985.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 777 | 52.34% |
| GOOG170818C00987500 | 2017-08-16 11:26AM EDT | 987.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 57.81% |
| GOOG170818C00990000 | 2017-08-18 11:39AM EDT | 990.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 20 | 600 | 55.47% |
| GOOG170818C00992500 | 2017-08-09 3:19PM EDT | 992.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 66.41% |
| GOOG170818C00995000 | 2017-08-17 12:03PM EDT | 995.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,148 | 62.89% |
| GOOG170818C01000000 | 2017-08-17 12:48PM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,590 | 61.72% |
| GOOG170818C01005000 | 2017-08-17 2:17PM EDT | 1,005.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 323 | 69.53% |
| GOOG170818C01010000 | 2017-08-16 10:15AM EDT | 1,010.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 72.66% |
| GOOG170818C01015000 | 2017-08-16 10:15AM EDT | 1,015.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 75.78% |
| GOOG170818C01020000 | 2017-08-18 10:55AM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 379 | 78.91% |
| GOOG170818C01025000 | 2017-08-16 11:51AM EDT | 1,025.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 179 | 82.03% |
| GOOG170818C01030000 | 2017-08-17 2:01PM EDT | 1,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 79.69% |
| GOOG170818C01035000 | 2017-08-10 12:00PM EDT | 1,035.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 74 | 95.12% |
| GOOG170818C01040000 | 2017-08-16 10:18AM EDT | 1,040.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 473 | 91.41% |
| GOOG170818C01045000 | 2017-08-02 11:57AM EDT | 1,045.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 101.56% |
| GOOG170818C01050000 | 2017-08-11 3:55PM EDT | 1,050.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 115 | 420 | 107.62% |
| GOOG170818C01060000 | 2017-08-04 10:51AM EDT | 1,060.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 1 | 145 | 111.13% |
| GOOG170818C01070000 | 2017-08-03 10:50AM EDT | 1,070.00 | 0.12 | 0.00 | 0.20 | -0.13 | -52.00% | 1 | 291 | 117.19% |
| GOOG170818C01080000 | 2017-08-07 10:20AM EDT | 1,080.00 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 5 | 86 | 123.44% |
| GOOG170818C01090000 | 2017-07-27 10:05AM EDT | 1,090.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 42 | 137.89% |
| GOOG170818C01100000 | 2017-08-07 10:20AM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 285 | 118.75% |
| GOOG170818C01110000 | 2017-07-27 11:53AM EDT | 1,110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 18 | 147.66% |
| GOOG170818C01120000 | 2017-07-26 1:36PM EDT | 1,120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 185.45% |
| GOOG170818C01130000 | 2017-07-19 12:31PM EDT | 1,130.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 179.69% |
| GOOG170818C01140000 | 2017-07-19 11:45AM EDT | 1,140.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 42 | 175.20% |
| GOOG170818C01150000 | 2017-07-24 3:49PM EDT | 1,150.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 13 | 580 | 176.56% |
| GOOG170818C01160000 | 2017-08-10 1:11PM EDT | 1,160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 158.20% |
| GOOG170818C01200000 | 2017-07-21 11:44PM EDT | 1,200.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 228.91% |
| GOOG170818C01210000 | 2017-07-28 11:54PM EDT | 1,210.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 228.13% |
| GOOG170818C01290000 | 2017-07-28 11:54PM EDT | 1,290.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 13 | 13 | 278.03% |
| GOOG170818C01300000 | 2017-07-28 11:54PM EDT | 1,300.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 13 | 13 | 288.67% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170818P00700000 | 2017-08-11 3:30PM EDT | 700.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 390 | 192.58% |
| GOOG170818P00705000 | 2017-07-21 11:46PM EDT | 705.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 228.13% |
| GOOG170818P00710000 | 2017-07-21 12:26PM EDT | 710.00 | 0.30 | 0.00 | 0.45 | -0.10 | -25.00% | 15 | 16 | 200.59% |
| GOOG170818P00715000 | 2017-07-21 11:46PM EDT | 715.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 217.19% |
| GOOG170818P00720000 | 2017-07-25 10:01AM EDT | 720.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 33 | 42 | 207.03% |
| GOOG170818P00725000 | 2017-07-21 11:30AM EDT | 725.00 | 0.40 | 0.00 | 0.50 | -0.85 | -68.00% | 12 | 5 | 188.28% |
| GOOG170818P00730000 | 2017-07-21 11:30AM EDT | 730.00 | 0.35 | 0.00 | 0.70 | +0.01 | +2.94% | 2 | 15 | 191.41% |
| GOOG170818P00735000 | 2017-07-25 9:36AM EDT | 735.00 | 0.86 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 195.70% |
| GOOG170818P00740000 | 2017-08-04 12:01PM EDT | 740.00 | 0.08 | 0.00 | 0.50 | -0.32 | -80.00% | 2 | 15 | 173.44% |
| GOOG170818P00745000 | 2017-07-06 1:34PM EDT | 745.00 | 1.25 | 0.65 | 1.65 | 0.00 | - | 30 | 32 | 211.48% |
| GOOG170818P00750000 | 2017-08-03 12:48PM EDT | 750.00 | 0.18 | 0.00 | 0.60 | +0.08 | +80.00% | 1 | 166 | 167.48% |
| GOOG170818P00755000 | 2017-06-12 4:44PM EDT | 755.00 | 1.80 | 1.25 | 2.50 | 0.00 | - | 1 | 0 | 218.99% |
| GOOG170818P00760000 | 2017-07-21 11:12AM EDT | 760.00 | 0.35 | 0.00 | 1.20 | -0.70 | -66.67% | 1 | 34 | 174.12% |
| GOOG170818P00765000 | 2017-07-12 10:00AM EDT | 765.00 | 1.05 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 194.48% |
| GOOG170818P00770000 | 2017-08-08 11:28AM EDT | 770.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 132.42% |
| GOOG170818P00775000 | 2017-08-01 11:17AM EDT | 775.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 146.00% |
| GOOG170818P00780000 | 2017-07-25 10:21AM EDT | 780.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 2 | 77 | 150.88% |
| GOOG170818P00785000 | 2017-08-01 11:17AM EDT | 785.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 137.50% |
| GOOG170818P00790000 | 2017-07-28 2:15PM EDT | 790.00 | 0.05 | 0.00 | 1.05 | +0.04 | +400.00% | 1 | 42 | 139.45% |
| GOOG170818P00795000 | 2017-07-31 12:16PM EDT | 795.00 | 0.25 | 0.00 | 1.15 | -0.60 | -70.59% | 1 | 17 | 136.23% |
| GOOG170818P00800000 | 2017-08-11 12:45PM EDT | 800.00 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 11 | 433 | 110.35% |
| GOOG170818P00805000 | 2017-08-08 1:28PM EDT | 805.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 118.80% |
| GOOG170818P00810000 | 2017-08-09 11:37AM EDT | 810.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 6 | 33 | 114.94% |
| GOOG170818P00815000 | 2017-08-07 3:06PM EDT | 815.00 | 0.15 | 0.05 | 0.25 | -0.52 | -77.61% | 2 | 47 | 94.73% |
| GOOG170818P00820000 | 2017-08-09 1:06PM EDT | 820.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 12 | 210 | 106.84% |
| GOOG170818P00825000 | 2017-08-01 10:45AM EDT | 825.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 97.95% |
| GOOG170818P00830000 | 2017-08-16 3:49PM EDT | 830.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 122 | 71.48% |
| GOOG170818P00832500 | 2017-08-11 5:06PM EDT | 832.50 | 0.40 | 0.05 | 1.05 | 0.00 | - | 10 | 10 | 96.53% |
| GOOG170818P00835000 | 2017-08-07 2:29PM EDT | 835.00 | 0.27 | 0.15 | 0.45 | -0.13 | -32.50% | 3 | 226 | 85.06% |
| GOOG170818P00837500 | 2017-08-11 5:06PM EDT | 837.50 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 91.36% |
| GOOG170818P00840000 | 2017-08-16 1:29PM EDT | 840.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 231 | 63.48% |
| GOOG170818P00842500 | 2017-08-18 12:12PM EDT | 842.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 61.33% |
| GOOG170818P00845000 | 2017-08-16 11:39AM EDT | 845.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 59.38% |
| GOOG170818P00850000 | 2017-08-18 12:15PM EDT | 850.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 658 | 51.56% |
| GOOG170818P00855000 | 2017-08-17 1:36PM EDT | 855.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 326 | 51.56% |
| GOOG170818P00860000 | 2017-08-18 11:03AM EDT | 860.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 13 | 535 | 51.76% |
| GOOG170818P00865000 | 2017-08-15 3:08PM EDT | 865.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 397 | 50.29% |
| GOOG170818P00870000 | 2017-08-18 10:34AM EDT | 870.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 5 | 610 | 45.70% |
| GOOG170818P00875000 | 2017-08-16 3:13PM EDT | 875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 427 | 41.21% |
| GOOG170818P00877500 | 2017-08-14 12:46PM EDT | 877.50 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 38.92% |
| GOOG170818P00880000 | 2017-08-18 11:09AM EDT | 880.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 330 | 34.47% |
| GOOG170818P00882500 | 2017-08-14 9:50AM EDT | 882.50 | 0.62 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 35.99% |
| GOOG170818P00885000 | 2017-08-18 12:11PM EDT | 885.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 20 | 388 | 29.98% |
| GOOG170818P00887500 | 2017-08-17 3:09PM EDT | 887.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 65 | 106 | 29.64% |
| GOOG170818P00890000 | 2017-08-18 12:01PM EDT | 890.00 | 0.10 | 0.00 | 0.20 | -0.12 | -54.55% | 40 | 593 | 28.71% |
| GOOG170818P00892500 | 2017-08-18 12:05PM EDT | 892.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 12 | 96 | 23.24% |
| GOOG170818P00895000 | 2017-08-18 11:20AM EDT | 895.00 | 0.05 | 0.00 | 0.10 | -0.47 | -90.38% | 53 | 461 | 21.00% |
| GOOG170818P00897500 | 2017-08-18 10:09AM EDT | 897.50 | 0.30 | 0.00 | 0.10 | -0.14 | -31.82% | 37 | 175 | 18.65% |
| GOOG170818P00900000 | 2017-08-18 11:46AM EDT | 900.00 | 0.10 | 0.05 | 0.15 | -0.90 | -90.00% | 811 | 1,250 | 17.53% |
| GOOG170818P00902500 | 2017-08-18 11:18AM EDT | 902.50 | 0.25 | 0.05 | 0.20 | -1.05 | -80.77% | 137 | 128 | 15.94% |
| GOOG170818P00905000 | 2017-08-18 12:08PM EDT | 905.00 | 0.17 | 0.10 | 0.25 | -1.52 | -89.94% | 152 | 575 | 13.94% |
| GOOG170818P00907500 | 2017-08-18 12:04PM EDT | 907.50 | 0.44 | 0.25 | 0.45 | -1.91 | -81.28% | 355 | 222 | 13.09% |
| GOOG170818P00910000 | 2017-08-18 12:05PM EDT | 910.00 | 0.90 | 0.50 | 0.75 | -2.50 | -73.53% | 482 | 835 | 11.85% |
| GOOG170818P00912500 | 2017-08-18 12:12PM EDT | 912.50 | 1.40 | 1.25 | 1.70 | -3.20 | -69.57% | 100 | 305 | 12.90% |
| GOOG170818P00915000 | 2017-08-18 12:20PM EDT | 915.00 | 2.67 | 2.90 | 3.50 | -3.46 | -56.44% | 319 | 702 | 16.18% |
| GOOG170818P00917500 | 2017-08-18 11:37AM EDT | 917.50 | 4.90 | 4.40 | 5.40 | -1.70 | -25.76% | 33 | 180 | 18.37% |
| GOOG170818P00920000 | 2017-08-18 12:07PM EDT | 920.00 | 7.30 | 6.80 | 8.00 | -2.30 | -23.96% | 304 | 458 | 23.65% |
| GOOG170818P00922500 | 2017-08-18 11:40AM EDT | 922.50 | 9.45 | 8.60 | 10.20 | -1.55 | -14.09% | 116 | 216 | 26.07% |
| GOOG170818P00925000 | 2017-08-18 12:21PM EDT | 925.00 | 12.31 | 11.30 | 12.80 | +1.21 | +10.90% | 296 | 578 | 30.74% |
| GOOG170818P00927500 | 2017-08-18 11:03AM EDT | 927.50 | 17.91 | 14.20 | 15.40 | +2.94 | +19.64% | 24 | 130 | 35.28% |
| GOOG170818P00930000 | 2017-08-18 12:10PM EDT | 930.00 | 16.69 | 16.30 | 17.70 | -0.86 | -4.90% | 133 | 828 | 37.49% |
| GOOG170818P00932500 | 2017-08-18 10:02AM EDT | 932.50 | 24.50 | 19.30 | 20.90 | +9.95 | +68.38% | 31 | 86 | 46.31% |
| GOOG170818P00935000 | 2017-08-18 11:11AM EDT | 935.00 | 25.58 | 21.30 | 22.70 | +2.78 | +12.19% | 10 | 113 | 44.46% |
| GOOG170818P00937500 | 2017-08-18 9:41AM EDT | 937.50 | 26.90 | 23.60 | 25.10 | +15.48 | +135.55% | 1 | 100 | 46.94% |
| GOOG170818P00940000 | 2017-08-18 12:21PM EDT | 940.00 | 27.09 | 26.60 | 28.00 | -0.97 | -3.46% | 17 | 141 | 53.67% |
| GOOG170818P00942500 | 2017-08-18 12:01PM EDT | 942.50 | 29.70 | 29.50 | 30.60 | +3.50 | +13.36% | 3 | 19 | 52.88% |
| GOOG170818P00945000 | 2017-08-18 12:21PM EDT | 945.00 | 32.19 | 31.70 | 33.30 | -0.85 | -2.57% | 40 | 224 | 55.49% |
| GOOG170818P00947500 | 2017-08-18 12:01PM EDT | 947.50 | 34.74 | 33.00 | 35.70 | +2.81 | +8.80% | 2 | 53 | 51.27% |
| GOOG170818P00950000 | 2017-08-18 12:12PM EDT | 950.00 | 36.50 | 36.10 | 37.70 | -1.56 | -4.10% | 64 | 761 | 54.69% |
| GOOG170818P00952500 | 2017-08-18 9:42AM EDT | 952.50 | 41.92 | 38.80 | 40.20 | +5.52 | +15.16% | 6 | 68 | 58.69% |
| GOOG170818P00955000 | 2017-08-18 10:48AM EDT | 955.00 | 45.56 | 41.70 | 43.00 | +2.83 | +6.62% | 7 | 142 | 65.70% |
| GOOG170818P00957500 | 2017-08-18 9:56AM EDT | 957.50 | 48.69 | 42.80 | 45.60 | +6.49 | +15.38% | 21 | 25 | 59.91% |
| GOOG170818P00960000 | 2017-08-18 11:55AM EDT | 960.00 | 46.99 | 46.10 | 47.70 | -0.67 | -1.41% | 24 | 36 | 65.45% |
| GOOG170818P00962500 | 2017-08-16 11:11AM EDT | 962.50 | 34.40 | 47.70 | 51.00 | 0.00 | - | 1 | 6 | 67.33% |
| GOOG170818P00965000 | 2017-08-17 3:50PM EDT | 965.00 | 52.68 | 51.20 | 52.80 | 0.00 | - | 28 | 109 | 72.12% |
| GOOG170818P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.70 | 29.40 | 32.90 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG170818P00970000 | 2017-08-18 11:55AM EDT | 970.00 | 57.00 | 56.90 | 58.20 | +8.75 | +18.13% | 2 | 91 | 84.72% |
| GOOG170818P00972500 | 2017-08-18 9:36AM EDT | 972.50 | 61.50 | 59.20 | 60.70 | +15.95 | +35.02% | 1 | 8 | 86.13% |
| GOOG170818P00975000 | 2017-08-18 11:55AM EDT | 975.00 | 62.01 | 61.90 | 63.20 | +0.41 | +0.67% | 2 | 63 | 90.09% |
| GOOG170818P00977500 | 2017-08-11 2:15PM EDT | 977.50 | 58.90 | 61.70 | 64.40 | +18.70 | +46.52% | 2 | 2 | 83.25% |
| GOOG170818P00980000 | 2017-08-15 9:30AM EDT | 980.00 | 56.20 | 65.60 | 68.20 | 0.00 | - | 1 | 58 | 85.69% |
| GOOG170818P00982500 | 2017-07-28 11:56PM EDT | 982.50 | 37.69 | 41.90 | 44.40 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170818P00985000 | 2017-08-15 2:39PM EDT | 985.00 | 63.65 | 70.20 | 73.20 | 0.00 | - | 1 | 66 | 86.87% |
| GOOG170818P00987500 | 2017-08-10 11:27AM EDT | 987.50 | 74.50 | 71.80 | 74.40 | 0.00 | - | 5 | 0 | 92.92% |
| GOOG170818P00990000 | 2017-08-02 1:41PM EDT | 990.00 | 64.20 | 64.70 | 67.10 | 0.00 | - | 1 | 80 | 0.00% |
| GOOG170818P00992500 | 2017-07-28 11:56PM EDT | 992.50 | 30.11 | 50.00 | 54.20 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG170818P00995000 | 2017-08-09 3:37PM EDT | 995.00 | 74.20 | 78.70 | 82.90 | 0.00 | - | 3 | 21 | 53.91% |
| GOOG170818P01000000 | 2017-08-11 3:15PM EDT | 1,000.00 | 85.45 | 83.50 | 87.90 | +21.23 | +33.06% | 2 | 46 | 120.56% |
| GOOG170818P01005000 | 2017-07-24 1:49PM EDT | 1,005.00 | 41.90 | 61.90 | 66.20 | 0.00 | - | 8 | 11 | 0.00% |
| GOOG170818P01010000 | 2017-08-17 10:05AM EDT | 1,010.00 | 85.60 | 96.00 | 97.70 | 0.00 | - | 31 | 120 | 112.62% |
| GOOG170818P01015000 | 2017-07-28 11:56PM EDT | 1,015.00 | 63.21 | 71.90 | 76.10 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG170818P01020000 | 2017-07-25 12:16PM EDT | 1,020.00 | 69.70 | 76.40 | 80.80 | 0.00 | - | 2 | 16 | 0.00% |
| GOOG170818P01025000 | 2017-08-11 5:06PM EDT | 1,025.00 | 109.48 | 109.20 | 111.90 | 0.00 | - | 2 | 0 | 126.83% |
| GOOG170818P01030000 | 2017-07-25 12:16PM EDT | 1,030.00 | 79.40 | 86.60 | 90.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01040000 | 2017-06-02 11:49PM EDT | 1,040.00 | 80.10 | 71.60 | 76.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170818P01050000 | 2017-07-26 12:35PM EDT | 1,050.00 | 104.61 | 106.60 | 111.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170818P01060000 | 2017-07-05 9:37AM EDT | 1,060.00 | 153.95 | 139.20 | 143.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG170818P01080000 | 2017-07-21 10:52AM EDT | 1,080.00 | 116.30 | 107.20 | 110.20 | -6.05 | -4.94% | 1 | 0 | 0.00% |
| GOOG170818P01090000 | 2017-07-03 9:56AM EDT | 1,090.00 | 179.48 | 169.20 | 173.00 | 0.00 | - | 15 | 18 | 0.00% |
| GOOG170818P01100000 | 2017-07-14 11:02AM EDT | 1,100.00 | 148.36 | 142.10 | 146.40 | +5.56 | +3.89% | 5 | 0 | 0.00% |
| GOOG170818P01110000 | 2017-06-19 9:43AM EDT | 1,110.00 | 155.73 | 150.50 | 155.00 | -26.17 | -14.39% | 3 | 1 | 0.00% |
| GOOG170818P01120000 | 2017-06-02 11:49PM EDT | 1,120.00 | 151.90 | 143.60 | 148.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170818P01140000 | 2017-06-16 9:54AM EDT | 1,140.00 | 202.09 | 198.70 | 203.00 | -3.91 | -1.90% | 4 | 1 | 0.00% |
| GOOG170818P01150000 | 2017-06-12 10:55AM EDT | 1,150.00 | 213.25 | 205.00 | 208.50 | -10.65 | -4.76% | 20 | 0 | 0.00% |
| GOOG170818P01190000 | 2017-07-28 11:56PM EDT | 1,190.00 | 237.00 | 246.60 | 250.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01220000 | 2017-07-28 11:56PM EDT | 1,220.00 | 267.00 | 276.60 | 280.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01230000 | 2017-07-28 11:56PM EDT | 1,230.00 | 277.00 | 286.50 | 290.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01240000 | 2017-07-28 11:56PM EDT | 1,240.00 | 267.95 | 296.60 | 300.80 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG170818P01270000 | 2017-07-28 11:56PM EDT | 1,270.00 | 317.00 | 326.60 | 330.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01300000 | 2017-07-28 11:56PM EDT | 1,300.00 | 349.30 | 356.60 | 360.90 | 0.00 | - | 1 | 1 | 0.00% |
