| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190621C00460000 | 2019-06-11 9:51AM EDT | 460.00 | 634.80 | 621.00 | 630.50 | 0.00 | - | 1 | 30 | 287.30% |
| GOOG190621C00470000 | 2019-06-13 9:43AM EDT | 470.00 | 617.20 | 614.40 | 617.10 | 0.00 | - | 1 | 30 | 280.57% |
| GOOG190621C00480000 | 2019-06-13 9:42AM EDT | 480.00 | 605.70 | 604.40 | 607.10 | 0.00 | - | 1 | 42 | 274.02% |
| GOOG190621C00490000 | 2019-06-10 12:02AM EDT | 490.00 | 550.70 | 599.40 | 608.00 | 0.00 | - | 0 | 16 | 425.90% |
| GOOG190621C00500000 | 2019-06-10 12:02AM EDT | 500.00 | 624.20 | 589.40 | 598.00 | 0.00 | - | 1 | 38 | 416.36% |
| GOOG190621C00520000 | 2019-06-04 2:06PM EDT | 520.00 | 534.19 | 561.00 | 570.30 | 0.00 | - | 2 | 22 | 241.02% |
| GOOG190621C00540000 | 2019-06-10 12:02AM EDT | 540.00 | 520.90 | 549.30 | 558.00 | 0.00 | - | 0 | 11 | 379.54% |
| GOOG190621C00560000 | 2019-06-10 12:02AM EDT | 560.00 | 519.30 | 529.50 | 538.00 | 0.00 | - | 1 | 4 | 363.33% |
| GOOG190621C00580000 | 2019-06-07 12:34PM EDT | 580.00 | 489.10 | 500.90 | 509.90 | 0.00 | - | 1 | 13 | 175.00% |
| GOOG190621C00600000 | 2019-06-05 3:22PM EDT | 600.00 | 441.57 | 481.10 | 490.80 | 0.00 | - | 2 | 13 | 213.77% |
| GOOG190621C00620000 | 2019-06-10 12:03AM EDT | 620.00 | 436.50 | 469.90 | 478.00 | 0.00 | - | 0 | 4 | 316.77% |
| GOOG190621C00640000 | 2019-06-07 11:09AM EDT | 640.00 | 528.10 | 449.50 | 458.10 | 0.00 | - | 0 | 4 | 300.40% |
| GOOG190621C00660000 | 2019-06-12 12:55PM EDT | 660.00 | 415.00 | 421.40 | 430.60 | 0.00 | - | 1 | 3 | 184.13% |
| GOOG190621C00680000 | 2019-06-10 12:03AM EDT | 680.00 | 379.00 | 409.60 | 418.10 | 0.00 | - | 0 | 4 | 271.80% |
| GOOG190621C00700000 | 2019-06-07 11:23AM EDT | 700.00 | 487.50 | 389.40 | 398.00 | 0.00 | - | 2 | 18 | 256.78% |
| GOOG190621C00720000 | 2019-06-10 12:03AM EDT | 720.00 | 358.80 | 369.60 | 378.50 | 0.00 | - | 1 | 6 | 245.61% |
| GOOG190621C00740000 | 2019-06-04 1:05PM EDT | 740.00 | 313.00 | 340.60 | 349.90 | 0.00 | - | 5 | 25 | 200.88% |
| GOOG190621C00760000 | 2019-06-07 12:48PM EDT | 760.00 | 307.03 | 321.40 | 330.80 | 0.00 | - | 1 | 8 | 139.21% |
| GOOG190621C00780000 | 2019-06-07 11:23AM EDT | 780.00 | 338.17 | 309.70 | 318.20 | 0.00 | - | 4 | 7 | 205.76% |
| GOOG190621C00800000 | 2019-06-11 3:30PM EDT | 800.00 | 285.20 | 281.20 | 290.80 | 0.00 | - | 3 | 58 | 118.95% |
| GOOG190621C00810000 | 2019-06-10 12:03AM EDT | 810.00 | 457.10 | 279.70 | 288.20 | 0.00 | - | 0 | 8 | 187.02% |
| GOOG190621C00820000 | 2019-06-10 12:03AM EDT | 820.00 | 381.30 | 269.60 | 278.20 | 0.00 | - | 0 | 9 | 180.60% |
| GOOG190621C00830000 | 2019-05-24 11:57AM EDT | 830.00 | 317.08 | 251.10 | 260.70 | 0.00 | - | 1 | 14 | 103.76% |
| GOOG190621C00840000 | 2019-06-07 11:23AM EDT | 840.00 | 325.50 | 249.60 | 258.10 | 0.00 | - | 3 | 8 | 168.20% |
| GOOG190621C00850000 | 2019-06-04 10:37AM EDT | 850.00 | 197.80 | 231.10 | 240.70 | 0.00 | - | 2 | 46 | 95.61% |
| GOOG190621C00860000 | 2019-06-10 10:54AM EDT | 860.00 | 226.82 | 221.20 | 230.70 | 0.00 | - | 5 | 17 | 92.72% |
| GOOG190621C00870000 | 2019-05-24 12:00PM EDT | 870.00 | 276.40 | 211.30 | 219.40 | 0.00 | - | 2 | 12 | 125.00% |
| GOOG190621C00880000 | 2019-06-03 1:10PM EDT | 880.00 | 151.43 | 201.30 | 210.90 | 0.00 | - | 1 | 29 | 87.55% |
| GOOG190621C00890000 | 2019-06-10 10:56AM EDT | 890.00 | 198.68 | 191.10 | 200.90 | 0.00 | - | 20 | 33 | 81.69% |
| GOOG190621C00900000 | 2019-06-11 1:55PM EDT | 900.00 | 188.90 | 181.40 | 190.60 | 0.00 | - | 3 | 160 | 77.69% |
| GOOG190621C00910000 | 2019-06-07 12:58PM EDT | 910.00 | 158.22 | 171.10 | 179.20 | 0.00 | - | 5 | 16 | 103.15% |
| GOOG190621C00920000 | 2019-06-14 10:41AM EDT | 920.00 | 163.38 | 161.10 | 170.60 | 0.00 | - | 2 | 21 | 67.04% |
| GOOG190621C00930000 | 2019-06-07 11:23AM EDT | 930.00 | 279.61 | 159.90 | 168.40 | 0.00 | - | 1 | 11 | 116.53% |
| GOOG190621C00935000 | 2019-06-03 9:54AM EDT | 935.00 | 106.80 | 146.20 | 155.60 | 0.00 | - | - | 1 | 62.26% |
| GOOG190621C00940000 | 2019-06-10 10:54AM EDT | 940.00 | 147.22 | 141.20 | 151.00 | 0.00 | - | 5 | 34 | 63.38% |
| GOOG190621C00950000 | 2019-06-11 10:40AM EDT | 950.00 | 151.25 | 131.10 | 140.80 | 0.00 | - | 2 | 55 | 57.28% |
| GOOG190621C00960000 | 2019-06-10 12:34PM EDT | 960.00 | 130.99 | 121.00 | 130.70 | 0.00 | - | 6 | 30 | 51.90% |
| GOOG190621C00970000 | 2019-06-14 12:28PM EDT | 970.00 | 116.56 | 111.00 | 119.50 | 0.00 | - | 7 | 137 | 74.40% |
| GOOG190621C00975000 | 2019-06-04 11:56AM EDT | 975.00 | 84.95 | 106.20 | 115.80 | 0.00 | - | - | 1 | 77.59% |
| GOOG190621C00980000 | 2019-06-07 1:31PM EDT | 980.00 | 90.50 | 101.50 | 110.80 | 0.00 | - | 3 | 85 | 74.91% |
| GOOG190621C00985000 | 2019-06-03 12:30PM EDT | 985.00 | 58.40 | 96.30 | 105.80 | 0.00 | - | - | 6 | 72.22% |
| GOOG190621C00990000 | 2019-06-11 10:17AM EDT | 990.00 | 107.70 | 91.20 | 98.50 | 0.00 | - | 3 | 40 | 59.52% |
| GOOG190621C00995000 | 2019-06-07 11:54AM EDT | 995.00 | 70.60 | 86.50 | 96.00 | 0.00 | - | 2 | 12 | 67.58% |
| GOOG190621C01000000 | 2019-06-14 2:50PM EDT | 1,000.00 | 87.50 | 84.80 | 87.70 | 0.00 | - | 5 | 444 | 50.60% |
| GOOG190621C01005000 | 2019-06-10 10:19AM EDT | 1,005.00 | 78.30 | 76.80 | 86.00 | 0.00 | - | 1 | 12 | 62.09% |
| GOOG190621C01010000 | 2019-06-07 10:39AM EDT | 1,010.00 | 54.72 | 71.60 | 81.00 | 0.00 | - | 2 | 109 | 59.33% |
| GOOG190621C01015000 | 2019-06-06 11:45AM EDT | 1,015.00 | 36.70 | 66.90 | 76.00 | 0.00 | - | 2 | 98 | 56.55% |
| GOOG190621C01020000 | 2019-06-13 11:43AM EDT | 1,020.00 | 74.00 | 65.20 | 68.00 | 0.00 | - | 3 | 104 | 42.47% |
| GOOG190621C01025000 | 2019-06-13 12:29PM EDT | 1,025.00 | 68.87 | 57.30 | 66.40 | 0.00 | - | 1 | 45 | 52.20% |
| GOOG190621C01030000 | 2019-06-13 12:34PM EDT | 1,030.00 | 62.74 | 52.20 | 60.40 | 0.00 | - | 1 | 157 | 46.17% |
| GOOG190621C01035000 | 2019-06-13 12:07PM EDT | 1,035.00 | 60.48 | 50.90 | 53.50 | 0.00 | - | 20 | 85 | 36.93% |
| GOOG190621C01040000 | 2019-06-13 12:36PM EDT | 1,040.00 | 52.40 | 46.20 | 48.70 | 0.00 | - | 2 | 71 | 35.01% |
| GOOG190621C01045000 | 2019-06-14 3:43PM EDT | 1,045.00 | 45.40 | 41.80 | 43.90 | 0.00 | - | 3 | 52 | 32.98% |
| GOOG190621C01050000 | 2019-06-14 3:40PM EDT | 1,050.00 | 41.00 | 37.30 | 39.40 | 0.00 | - | 14 | 309 | 31.75% |
| GOOG190621C01055000 | 2019-06-14 3:39PM EDT | 1,055.00 | 36.40 | 33.10 | 35.00 | 0.00 | - | 2 | 67 | 30.54% |
| GOOG190621C01060000 | 2019-06-14 3:44PM EDT | 1,060.00 | 32.00 | 28.90 | 30.70 | 0.00 | - | 31 | 149 | 29.29% |
| GOOG190621C01065000 | 2019-06-14 3:58PM EDT | 1,065.00 | 25.53 | 24.90 | 26.60 | 0.00 | - | 28 | 79 | 28.21% |
| GOOG190621C01070000 | 2019-06-14 3:59PM EDT | 1,070.00 | 22.00 | 21.30 | 22.70 | 0.00 | - | 37 | 217 | 27.18% |
| GOOG190621C01075000 | 2019-06-14 3:56PM EDT | 1,075.00 | 18.42 | 17.90 | 19.20 | 0.00 | - | 5 | 114 | 26.55% |
| GOOG190621C01080000 | 2019-06-14 3:45PM EDT | 1,080.00 | 15.70 | 14.80 | 15.80 | 0.00 | - | 72 | 456 | 25.61% |
| GOOG190621C01085000 | 2019-06-14 3:59PM EDT | 1,085.00 | 12.30 | 12.00 | 12.80 | 0.00 | - | 66 | 87 | 24.92% |
| GOOG190621C01090000 | 2019-06-14 3:58PM EDT | 1,090.00 | 9.50 | 9.50 | 10.30 | 0.00 | - | 77 | 245 | 24.59% |
| GOOG190621C01095000 | 2019-06-14 3:55PM EDT | 1,095.00 | 7.85 | 7.30 | 7.90 | 0.00 | - | 67 | 126 | 23.81% |
| GOOG190621C01100000 | 2019-06-14 3:58PM EDT | 1,100.00 | 5.95 | 5.50 | 6.10 | 0.00 | - | 135 | 743 | 23.58% |
| GOOG190621C01102500 | 2019-06-14 3:56PM EDT | 1,102.50 | 5.00 | 4.80 | 5.30 | 0.00 | - | 18 | 21 | 23.44% |
| GOOG190621C01105000 | 2019-06-14 3:54PM EDT | 1,105.00 | 4.75 | 4.00 | 4.60 | 0.00 | - | 629 | 183 | 23.35% |
| GOOG190621C01107500 | 2019-06-14 3:03PM EDT | 1,107.50 | 4.40 | 3.40 | 4.00 | 0.00 | - | 19 | 42 | 23.34% |
| GOOG190621C01110000 | 2019-06-14 3:59PM EDT | 1,110.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 670 | 573 | 22.32% |
| GOOG190621C01112500 | 2019-06-14 3:54PM EDT | 1,112.50 | 2.90 | 2.45 | 2.95 | 0.00 | - | 23 | 183 | 23.22% |
| GOOG190621C01115000 | 2019-06-14 3:39PM EDT | 1,115.00 | 2.83 | 2.05 | 2.55 | 0.00 | - | 36 | 209 | 23.28% |
| GOOG190621C01117500 | 2019-06-14 3:40PM EDT | 1,117.50 | 2.55 | 1.70 | 2.15 | 0.00 | - | 11 | 29 | 23.18% |
| GOOG190621C01120000 | 2019-06-14 3:54PM EDT | 1,120.00 | 1.70 | 1.40 | 1.90 | 0.00 | - | 474 | 542 | 23.46% |
| GOOG190621C01122500 | 2019-06-14 3:55PM EDT | 1,122.50 | 1.39 | 1.15 | 1.60 | 0.00 | - | 8 | 40 | 23.41% |
| GOOG190621C01125000 | 2019-06-14 3:55PM EDT | 1,125.00 | 1.10 | 0.95 | 1.45 | 0.00 | - | 30 | 342 | 23.85% |
| GOOG190621C01127500 | 2019-06-14 3:54PM EDT | 1,127.50 | 1.05 | 0.75 | 1.20 | 0.00 | - | 12 | 69 | 23.74% |
| GOOG190621C01130000 | 2019-06-14 3:57PM EDT | 1,130.00 | 0.80 | 0.60 | 0.95 | 0.00 | - | 101 | 424 | 23.41% |
| GOOG190621C01132500 | 2019-06-14 3:54PM EDT | 1,132.50 | 0.78 | 0.45 | 0.95 | 0.00 | - | 8 | 42 | 24.39% |
| GOOG190621C01135000 | 2019-06-14 3:54PM EDT | 1,135.00 | 0.63 | 0.40 | 0.85 | 0.00 | - | 7 | 174 | 24.74% |
| GOOG190621C01137500 | 2019-06-14 3:32PM EDT | 1,137.50 | 0.57 | 0.30 | 0.70 | 0.00 | - | 3 | 61 | 24.66% |
| GOOG190621C01140000 | 2019-06-14 3:58PM EDT | 1,140.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | 37 | 456 | 25.18% |
| GOOG190621C01142500 | 2019-06-14 3:56PM EDT | 1,142.50 | 0.35 | 0.30 | 0.65 | 0.00 | - | 23 | 234 | 26.07% |
| GOOG190621C01145000 | 2019-06-14 9:39AM EDT | 1,145.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 10 | 728 | 26.54% |
| GOOG190621C01147500 | 2019-06-14 3:57PM EDT | 1,147.50 | 0.40 | 0.05 | 0.55 | 0.00 | - | 23 | 64 | 26.97% |
| GOOG190621C01150000 | 2019-06-14 1:29PM EDT | 1,150.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 10 | 1,534 | 27.82% |
| GOOG190621C01152500 | 2019-06-14 2:11PM EDT | 1,152.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 72 | 28.66% |
| GOOG190621C01155000 | 2019-06-12 11:17AM EDT | 1,155.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 140 | 29.49% |
| GOOG190621C01157500 | 2019-06-13 9:48AM EDT | 1,157.50 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 30.34% |
| GOOG190621C01160000 | 2019-06-14 3:21PM EDT | 1,160.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 10 | 606 | 29.49% |
| GOOG190621C01162500 | 2019-06-13 3:11PM EDT | 1,162.50 | 0.37 | 0.00 | 0.55 | 0.00 | - | 2 | 28 | 31.98% |
| GOOG190621C01165000 | 2019-06-13 10:43AM EDT | 1,165.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 236 | 32.25% |
| GOOG190621C01167500 | 2019-06-07 3:57PM EDT | 1,167.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 21 | 32 | 33.06% |
| GOOG190621C01170000 | 2019-06-13 1:59PM EDT | 1,170.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 816 | 32.64% |
| GOOG190621C01172500 | 2019-06-07 3:52PM EDT | 1,172.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 34.64% |
| GOOG190621C01175000 | 2019-06-14 11:25AM EDT | 1,175.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 550 | 34.84% |
| GOOG190621C01177500 | 2019-06-14 3:45PM EDT | 1,177.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 9 | 35.60% |
| GOOG190621C01180000 | 2019-06-14 9:42AM EDT | 1,180.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 1 | 726 | 34.96% |
| GOOG190621C01182500 | 2019-06-10 9:35AM EDT | 1,182.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 37.13% |
| GOOG190621C01185000 | 2019-06-14 9:42AM EDT | 1,185.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 152 | 37.89% |
| GOOG190621C01187500 | 2019-06-13 2:04PM EDT | 1,187.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 17 | 37.94% |
| GOOG190621C01190000 | 2019-06-14 9:35AM EDT | 1,190.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 451 | 35.01% |
| GOOG190621C01192500 | 2019-06-11 10:48AM EDT | 1,192.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 39.43% |
| GOOG190621C01195000 | 2019-06-13 1:28PM EDT | 1,195.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 143 | 40.16% |
| GOOG190621C01197500 | 2019-06-03 2:49PM EDT | 1,197.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 40.89% |
| GOOG190621C01200000 | 2019-06-14 9:52AM EDT | 1,200.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 2,026 | 34.67% |
| GOOG190621C01202500 | 2019-06-11 3:51PM EDT | 1,202.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 41.50% |
| GOOG190621C01205000 | 2019-06-13 10:59AM EDT | 1,205.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 186 | 42.24% |
| GOOG190621C01210000 | 2019-06-14 9:49AM EDT | 1,210.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 3 | 253 | 43.65% |
| GOOG190621C01215000 | 2019-06-13 1:50PM EDT | 1,215.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 167 | 45.04% |
| GOOG190621C01220000 | 2019-06-14 2:22PM EDT | 1,220.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 410 | 45.46% |
| GOOG190621C01222500 | 2019-06-10 9:45AM EDT | 1,222.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 46.12% |
| GOOG190621C01225000 | 2019-06-14 2:22PM EDT | 1,225.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 174 | 46.78% |
| GOOG190621C01230000 | 2019-06-14 2:39PM EDT | 1,230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 347 | 45.65% |
| GOOG190621C01235000 | 2019-06-10 3:14PM EDT | 1,235.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 177 | 46.92% |
| GOOG190621C01240000 | 2019-06-14 2:39PM EDT | 1,240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 727 | 44.43% |
| GOOG190621C01250000 | 2019-06-13 1:50PM EDT | 1,250.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,724 | 46.78% |
| GOOG190621C01260000 | 2019-06-13 3:08PM EDT | 1,260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 696 | 50.39% |
| GOOG190621C01270000 | 2019-06-07 11:49AM EDT | 1,270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 147 | 51.47% |
| GOOG190621C01280000 | 2019-06-14 9:30AM EDT | 1,280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,118 | 50.00% |
| GOOG190621C01290000 | 2019-06-10 10:54AM EDT | 1,290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 127 | 57.32% |
| GOOG190621C01300000 | 2019-06-14 3:27PM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,669 | 51.17% |
| GOOG190621C01310000 | 2019-06-07 10:00AM EDT | 1,310.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 60.35% |
| GOOG190621C01320000 | 2019-06-12 2:37PM EDT | 1,320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 862 | 55.08% |
| GOOG190621C01330000 | 2019-05-29 3:02PM EDT | 1,330.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 449 | 66.11% |
| GOOG190621C01340000 | 2019-06-13 10:55AM EDT | 1,340.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 2,022 | 66.70% |
| GOOG190621C01350000 | 2019-05-31 11:30AM EDT | 1,350.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 70.41% |
| GOOG190621C01360000 | 2019-06-13 10:55AM EDT | 1,360.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 551 | 72.46% |
| GOOG190621C01370000 | 2019-06-04 10:12AM EDT | 1,370.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 74.61% |
| GOOG190621C01380000 | 2019-06-06 9:40AM EDT | 1,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 66.02% |
| GOOG190621C01390000 | 2019-06-04 10:43AM EDT | 1,390.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 76.95% |
| GOOG190621C01400000 | 2019-06-04 12:59PM EDT | 1,400.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 915 | 78.91% |
| GOOG190621C01410000 | 2019-06-07 11:23AM EDT | 1,410.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 8 | 4 | 80.86% |
| GOOG190621C01420000 | 2019-06-04 11:42AM EDT | 1,420.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 82.81% |
| GOOG190621C01430000 | 2019-06-04 11:42AM EDT | 1,430.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 84.77% |
| GOOG190621C01440000 | 2019-06-07 11:23AM EDT | 1,440.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 148 | 86.62% |
| GOOG190621C01450000 | 2019-06-07 10:18AM EDT | 1,450.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 78.52% |
| GOOG190621C01460000 | 2019-05-24 9:44AM EDT | 1,460.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 90.43% |
| GOOG190621C01470000 | 2019-06-07 11:23AM EDT | 1,470.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | - | 12 | 92.19% |
| GOOG190621C01480000 | 2019-06-07 11:23AM EDT | 1,480.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 2 | 48 | 94.14% |
| GOOG190621C01490000 | 2019-06-07 11:23AM EDT | 1,490.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 95.90% |
| GOOG190621C01500000 | 2019-05-16 9:30AM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 86.72% |
| GOOG190621C01510000 | 2019-06-07 11:23AM EDT | 1,510.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 99.41% |
| GOOG190621C01520000 | 2019-06-07 11:23AM EDT | 1,520.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 101.17% |
| GOOG190621C01540000 | 2019-06-14 10:26AM EDT | 1,540.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 92.97% |
| GOOG190621C01560000 | 2019-06-07 11:23AM EDT | 1,560.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 105.47% |
| GOOG190621C01580000 | 2019-06-07 11:23AM EDT | 1,580.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 4 | 30 | 111.52% |
| GOOG190621C01600000 | 2019-06-07 11:23AM EDT | 1,600.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 114.84% |
| GOOG190621C01620000 | 2019-06-07 11:23AM EDT | 1,620.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 118.16% |
| GOOG190621C01640000 | 2019-06-10 12:02AM EDT | 1,640.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 121.29% |
| GOOG190621C01660000 | 2019-06-07 11:23AM EDT | 1,660.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 110.94% |
| GOOG190621C01680000 | 2019-06-07 11:23AM EDT | 1,680.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 114.06% |
| GOOG190621C01700000 | 2019-06-07 11:23AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 116.41% |
| GOOG190621C01720000 | 2019-05-24 9:48AM EDT | 1,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 119.53% |
| GOOG190621C01740000 | 2019-06-07 11:23AM EDT | 1,740.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 121.88% |
| GOOG190621C01760000 | 2019-06-07 11:23AM EDT | 1,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 125.00% |
| GOOG190621C01780000 | 2019-06-07 11:23AM EDT | 1,780.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 127.34% |
| GOOG190621C01800000 | 2019-06-07 11:23AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 130.47% |
| GOOG190621C01820000 | 2019-06-07 11:23AM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 150 | 132.81% |
| GOOG190621C01840000 | 2019-06-07 11:23AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 135.16% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190621P00460000 | 2019-05-20 9:48AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00470000 | 2019-06-03 9:40AM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG190621P00480000 | 2019-06-10 12:05AM EDT | 480.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 211 | 238.67% |
| GOOG190621P00490000 | 2019-05-16 3:01PM EDT | 490.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 258 | 232.81% |
| GOOG190621P00500000 | 2019-06-04 9:31AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00520000 | 2019-05-28 12:48PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG190621P00540000 | 2019-05-24 10:17AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00560000 | 2019-05-15 12:23PM EDT | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 67 | 195.70% |
| GOOG190621P00580000 | 2019-06-07 10:56AM EDT | 580.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 173 | 185.94% |
| GOOG190621P00600000 | 2019-06-03 2:30PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG190621P00620000 | 2019-06-07 11:11AM EDT | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 43 | 167.38% |
| GOOG190621P00640000 | 2019-06-03 12:51PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG190621P00660000 | 2019-06-03 3:56PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| GOOG190621P00680000 | 2019-06-03 9:47AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG190621P00700000 | 2019-06-04 1:55PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| GOOG190621P00720000 | 2019-05-16 9:30AM EDT | 720.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 128.13% |
| GOOG190621P00740000 | 2019-06-06 9:30AM EDT | 740.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00760000 | 2019-06-03 1:49PM EDT | 760.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00780000 | 2019-06-07 10:56AM EDT | 780.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 53 | 105.08% |
| GOOG190621P00800000 | 2019-06-12 10:30AM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG190621P00810000 | 2019-06-05 3:58PM EDT | 810.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00820000 | 2019-06-11 10:52AM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG190621P00825000 | 2019-06-05 11:39AM EDT | 825.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG190621P00830000 | 2019-06-04 10:33AM EDT | 830.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00835000 | 2019-06-03 12:38PM EDT | 835.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG190621P00840000 | 2019-06-13 9:35AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00850000 | 2019-06-11 10:53AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG190621P00855000 | 2019-06-04 3:30PM EDT | 855.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG190621P00860000 | 2019-06-07 3:52PM EDT | 860.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG190621P00865000 | 2019-06-03 9:52AM EDT | 865.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG190621P00870000 | 2019-06-07 3:54PM EDT | 870.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00875000 | 2019-06-12 2:40PM EDT | 875.00 | 0.19 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 60.94% |
| GOOG190621P00880000 | 2019-06-11 9:59AM EDT | 880.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00885000 | 2019-06-10 11:15AM EDT | 885.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00890000 | 2019-06-12 10:53AM EDT | 890.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG190621P00895000 | 2019-06-07 2:24PM EDT | 895.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00900000 | 2019-06-14 11:35AM EDT | 900.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00905000 | 2019-06-12 9:54AM EDT | 905.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG190621P00910000 | 2019-06-07 10:16AM EDT | 910.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00920000 | 2019-06-14 2:34PM EDT | 920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00925000 | 2019-06-14 9:35AM EDT | 925.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00930000 | 2019-06-14 11:16AM EDT | 930.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG190621P00935000 | 2019-06-14 11:18AM EDT | 935.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG190621P00940000 | 2019-06-11 10:33AM EDT | 940.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00945000 | 2019-06-13 10:15AM EDT | 945.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00950000 | 2019-06-14 2:58PM EDT | 950.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GOOG190621P00955000 | 2019-06-12 10:38AM EDT | 955.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG190621P00960000 | 2019-06-12 1:20PM EDT | 960.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG190621P00965000 | 2019-06-11 11:51AM EDT | 965.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG190621P00970000 | 2019-06-14 2:39PM EDT | 970.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190621P00975000 | 2019-06-13 11:32AM EDT | 975.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG190621P00980000 | 2019-06-14 3:47PM EDT | 980.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG190621P00985000 | 2019-06-12 11:57AM EDT | 985.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG190621P00990000 | 2019-06-14 2:38PM EDT | 990.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG190621P00995000 | 2019-06-14 12:47PM EDT | 995.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG190621P01000000 | 2019-06-14 3:46PM EDT | 1,000.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GOOG190621P01005000 | 2019-06-14 10:00AM EDT | 1,005.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG190621P01010000 | 2019-06-14 12:30PM EDT | 1,010.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GOOG190621P01015000 | 2019-06-14 2:13PM EDT | 1,015.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GOOG190621P01020000 | 2019-06-14 3:55PM EDT | 1,020.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG190621P01025000 | 2019-06-14 2:13PM EDT | 1,025.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GOOG190621P01030000 | 2019-06-14 1:50PM EDT | 1,030.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GOOG190621P01035000 | 2019-06-14 3:38PM EDT | 1,035.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG190621P01040000 | 2019-06-14 2:51PM EDT | 1,040.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG190621P01045000 | 2019-06-14 3:59PM EDT | 1,045.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG190621P01050000 | 2019-06-14 3:48PM EDT | 1,050.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| GOOG190621P01055000 | 2019-06-14 3:52PM EDT | 1,055.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| GOOG190621P01060000 | 2019-06-14 3:58PM EDT | 1,060.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| GOOG190621P01065000 | 2019-06-14 3:53PM EDT | 1,065.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GOOG190621P01070000 | 2019-06-14 3:57PM EDT | 1,070.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| GOOG190621P01075000 | 2019-06-14 3:59PM EDT | 1,075.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| GOOG190621P01080000 | 2019-06-14 3:55PM EDT | 1,080.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| GOOG190621P01085000 | 2019-06-14 3:57PM EDT | 1,085.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.10% |
| GOOG190621P01090000 | 2019-06-14 3:57PM EDT | 1,090.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG190621P01095000 | 2019-06-14 3:49PM EDT | 1,095.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GOOG190621P01100000 | 2019-06-14 3:58PM EDT | 1,100.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG190621P01102500 | 2019-06-14 3:04PM EDT | 1,102.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG190621P01105000 | 2019-06-14 3:58PM EDT | 1,105.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG190621P01107500 | 2019-06-11 12:32PM EDT | 1,107.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GOOG190621P01110000 | 2019-06-14 3:35PM EDT | 1,110.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01112500 | 2019-06-14 3:38PM EDT | 1,112.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01115000 | 2019-06-13 1:39PM EDT | 1,115.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01120000 | 2019-06-14 11:06AM EDT | 1,120.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190621P01122500 | 2019-06-03 3:21PM EDT | 1,122.50 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01125000 | 2019-06-14 3:51PM EDT | 1,125.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01130000 | 2019-06-14 11:30AM EDT | 1,130.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01132500 | 2019-06-04 9:50AM EDT | 1,132.50 | 98.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190621P01135000 | 2019-06-13 11:39AM EDT | 1,135.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG190621P01140000 | 2019-06-14 3:59PM EDT | 1,140.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG190621P01142500 | 2019-06-11 1:54PM EDT | 1,142.50 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01145000 | 2019-06-11 10:13AM EDT | 1,145.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01147500 | 2019-06-11 10:21AM EDT | 1,147.50 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01150000 | 2019-06-13 3:08PM EDT | 1,150.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG190621P01155000 | 2019-06-14 2:12PM EDT | 1,155.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG190621P01157500 | 2019-06-06 3:56PM EDT | 1,157.50 | 113.99 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GOOG190621P01160000 | 2019-06-13 10:27AM EDT | 1,160.00 | 67.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190621P01165000 | 2019-06-14 2:12PM EDT | 1,165.00 | 78.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG190621P01167500 | 2019-06-06 3:50PM EDT | 1,167.50 | 122.16 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| GOOG190621P01170000 | 2019-06-13 11:52AM EDT | 1,170.00 | 76.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01175000 | 2019-06-11 12:27PM EDT | 1,175.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG190621P01177500 | 2019-06-06 3:48PM EDT | 1,177.50 | 132.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| GOOG190621P01180000 | 2019-06-13 2:20PM EDT | 1,180.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG190621P01182500 | 2019-06-04 1:27PM EDT | 1,182.50 | 131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01185000 | 2019-06-05 3:32PM EDT | 1,185.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01190000 | 2019-06-13 3:44PM EDT | 1,190.00 | 103.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GOOG190621P01195000 | 2019-06-13 3:45PM EDT | 1,195.00 | 108.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01197500 | 2019-06-13 3:45PM EDT | 1,197.50 | 110.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG190621P01200000 | 2019-06-14 11:42AM EDT | 1,200.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG190621P01205000 | 2019-06-12 3:15PM EDT | 1,205.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG190621P01210000 | 2019-06-13 3:54PM EDT | 1,210.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01215000 | 2019-06-12 3:15PM EDT | 1,215.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG190621P01220000 | 2019-06-14 12:28PM EDT | 1,220.00 | 133.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01222500 | 2019-06-06 3:51PM EDT | 1,222.50 | 176.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG190621P01225000 | 2019-06-12 3:13PM EDT | 1,225.00 | 145.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190621P01230000 | 2019-06-12 3:15PM EDT | 1,230.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GOOG190621P01235000 | 2019-06-12 2:12PM EDT | 1,235.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190621P01240000 | 2019-06-14 12:29PM EDT | 1,240.00 | 153.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01250000 | 2019-06-12 2:58PM EDT | 1,250.00 | 171.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01260000 | 2019-06-13 3:54PM EDT | 1,260.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG190621P01270000 | 2019-05-22 2:36PM EDT | 1,270.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG190621P01280000 | 2019-05-30 4:00PM EDT | 1,280.00 | 177.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG190621P01290000 | 2019-05-16 10:22AM EDT | 1,290.00 | 107.72 | 199.80 | 209.40 | 0.00 | - | 4 | 0 | 102.47% |
| GOOG190621P01300000 | 2019-06-13 12:27PM EDT | 1,300.00 | 208.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| GOOG190621P01310000 | 2019-06-13 12:27PM EDT | 1,310.00 | 218.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01320000 | 2019-05-29 3:45PM EDT | 1,320.00 | 202.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG190621P01330000 | 2019-06-13 3:54PM EDT | 1,330.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01340000 | 2019-06-14 3:57PM EDT | 1,340.00 | 254.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG190621P01350000 | 2019-06-14 3:57PM EDT | 1,350.00 | 264.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG190621P01360000 | 2019-06-07 10:56AM EDT | 1,360.00 | 195.26 | 262.10 | 270.60 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG190621P01370000 | 2019-06-07 10:56AM EDT | 1,370.00 | 189.27 | 272.10 | 280.60 | 0.00 | - | - | 0 | 0.00% |
| GOOG190621P01380000 | 2019-06-07 10:56AM EDT | 1,380.00 | 102.50 | 282.50 | 290.80 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190621P01400000 | 2019-05-15 12:15PM EDT | 1,400.00 | 244.66 | 309.90 | 319.50 | 0.00 | - | 2 | 0 | 74.22% |
| GOOG190621P01420000 | 2019-06-07 10:56AM EDT | 1,420.00 | 137.90 | 322.10 | 330.50 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190621P01440000 | 2019-06-10 12:05AM EDT | 1,440.00 | 317.30 | 342.10 | 350.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01460000 | 2019-06-10 12:05AM EDT | 1,460.00 | 354.10 | 362.10 | 370.50 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01480000 | 2019-06-10 12:05AM EDT | 1,480.00 | 369.15 | 382.00 | 390.50 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01500000 | 2019-06-07 10:56AM EDT | 1,500.00 | 317.14 | 402.10 | 410.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01510000 | 2019-06-07 10:56AM EDT | 1,510.00 | 327.17 | 412.00 | 420.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG190621P01520000 | 2019-06-10 12:05AM EDT | 1,520.00 | 401.30 | 422.10 | 430.80 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01540000 | 2019-06-10 12:05AM EDT | 1,540.00 | 428.89 | 442.00 | 450.70 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01560000 | 2019-06-10 12:05AM EDT | 1,560.00 | 361.00 | 462.00 | 470.50 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01580000 | 2019-06-07 10:56AM EDT | 1,580.00 | 399.40 | 482.00 | 490.50 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01600000 | 2019-06-10 12:05AM EDT | 1,600.00 | 564.84 | 502.00 | 510.40 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01620000 | 2019-06-10 12:05AM EDT | 1,620.00 | 561.30 | 522.00 | 530.70 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01640000 | 2019-06-10 12:05AM EDT | 1,640.00 | 574.80 | 542.00 | 550.70 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190621P01660000 | 2019-06-10 12:05AM EDT | 1,660.00 | 417.10 | 562.00 | 570.40 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01680000 | 2019-06-10 12:05AM EDT | 1,680.00 | 437.10 | 581.90 | 590.50 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01700000 | 2019-06-10 12:05AM EDT | 1,700.00 | 694.00 | 602.00 | 610.50 | 0.00 | - | 0 | 0 | 0.00% |
| GOOG190621P01720000 | 2019-06-10 12:05AM EDT | 1,720.00 | 654.04 | 621.70 | 630.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01740000 | 2019-06-10 12:05AM EDT | 1,740.00 | 673.97 | 641.80 | 650.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190621P01760000 | 2019-06-10 12:05AM EDT | 1,760.00 | 682.53 | 661.80 | 670.40 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG190621P01780000 | 2019-06-10 12:05AM EDT | 1,780.00 | 699.01 | 681.90 | 690.60 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190621P01800000 | 2019-06-10 12:05AM EDT | 1,800.00 | 719.05 | 705.50 | 707.40 | 0.00 | - | 2 | 0 | 0.00% |