CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630C00610000 | 2017-06-12 4:42PM EDT | 610.00 | 313.00 | 332.50 | 334.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630C00775000 | 2017-06-09 2:20PM EDT | 775.00 | 185.81 | 173.50 | 178.00 | -13.19 | -6.63% | 1 | 1 | 0.00% |
| GOOG170630C00800000 | 2017-06-23 2:05PM EDT | 800.00 | 164.20 | 165.00 | 166.50 | -7.40 | -4.31% | 6 | 2 | 65.63% |
| GOOG170630C00830000 | 2017-06-02 11:47PM EDT | 830.00 | 122.35 | 144.00 | 148.30 | 0.00 | - | 1 | 1 | 126.45% |
| GOOG170630C00840000 | 2017-06-02 11:47PM EDT | 840.00 | 134.42 | 134.00 | 138.30 | 0.00 | - | 1 | 0 | 119.52% |
| GOOG170630C00847500 | 2017-06-02 11:48PM EDT | 847.50 | 87.77 | 126.50 | 130.90 | 0.00 | - | 1 | 1 | 114.51% |
| GOOG170630C00850000 | 2017-06-23 2:13PM EDT | 850.00 | 114.22 | 114.70 | 116.60 | 29.22 | 34.38% | 18 | 56 | 61.60% |
| GOOG170630C00857500 | 2017-06-22 5:53PM EDT | 857.50 | 100.20 | 99.30 | 100.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170630C00860000 | 2017-06-23 2:21PM EDT | 860.00 | 104.06 | 104.10 | 107.70 | -11.53 | -9.97% | 1 | 3 | 66.31% |
| GOOG170630C00862500 | 2017-06-12 4:43PM EDT | 862.50 | 76.70 | 81.90 | 83.40 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170630C00870000 | 2017-06-15 9:31AM EDT | 870.00 | 68.30 | 69.80 | 72.30 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG170630C00872500 | 2017-06-02 11:48PM EDT | 872.50 | 100.87 | 102.00 | 106.20 | 0.00 | - | 2 | 2 | 98.45% |
| GOOG170630C00875000 | 2017-06-02 11:48PM EDT | 875.00 | 63.80 | 99.50 | 103.70 | 0.00 | - | 1 | 1 | 96.68% |
| GOOG170630C00880000 | 2017-06-02 11:48PM EDT | 880.00 | 77.54 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 93.63% |
| GOOG170630C00882500 | 2017-06-02 11:48PM EDT | 882.50 | 50.80 | 92.00 | 96.40 | 0.00 | - | 5 | 5 | 91.68% |
| GOOG170630C00885000 | 2017-06-15 9:31AM EDT | 885.00 | 54.30 | 55.50 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170630C00890000 | 2017-06-09 12:10PM EDT | 890.00 | 86.18 | 61.00 | 65.40 | 1.77 | 2.10% | 30 | 0 | 0.00% |
| GOOG170630C00897500 | 2017-06-23 11:45PM EDT | 897.50 | 61.20 | 67.30 | 69.20 | 0.00 | - | 4 | 0 | 40.02% |
| GOOG170630C00900000 | 2017-06-23 12:21PM EDT | 900.00 | 63.00 | 64.70 | 66.80 | 4.50 | 7.69% | 3 | 186 | 39.55% |
| GOOG170630C00902500 | 2017-06-02 11:48PM EDT | 902.50 | 35.20 | 72.60 | 76.90 | 0.00 | - | 12 | 12 | 78.89% |
| GOOG170630C00905000 | 2017-06-12 9:52AM EDT | 905.00 | 29.80 | 43.10 | 44.50 | -28.20 | -48.62% | 3 | 17 | 0.00% |
| GOOG170630C00907500 | 2017-06-02 11:48PM EDT | 907.50 | 31.40 | 67.50 | 72.00 | 0.00 | - | 12 | 12 | 75.18% |
| GOOG170630C00910000 | 2017-06-23 3:48PM EDT | 910.00 | 55.40 | 54.90 | 56.70 | 18.96 | 52.03% | 12 | 20 | 33.94% |
| GOOG170630C00912500 | 2017-06-02 11:48PM EDT | 912.50 | 36.80 | 63.00 | 67.30 | 0.00 | - | 2 | 2 | 72.57% |
| GOOG170630C00915000 | 2017-06-23 10:58AM EDT | 915.00 | 45.55 | 49.50 | 52.90 | 20.75 | 83.67% | 10 | 1 | 38.06% |
| GOOG170630C00917500 | 2017-06-14 3:16PM EDT | 917.50 | 34.10 | 26.20 | 28.90 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG170630C00920000 | 2017-06-23 3:15PM EDT | 920.00 | 42.73 | 45.10 | 46.80 | 16.40 | 62.29% | 12 | 31 | 29.60% |
| GOOG170630C00922500 | 2017-06-12 4:43PM EDT | 922.50 | 29.80 | 28.90 | 30.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170630C00925000 | 2017-06-19 9:56AM EDT | 925.00 | 34.18 | 33.80 | 36.00 | 13.43 | 64.72% | 4 | 9 | 0.00% |
| GOOG170630C00927500 | 2017-06-23 10:51AM EDT | 927.50 | 33.70 | 37.80 | 39.40 | 2.80 | 9.06% | 1 | 5 | 26.32% |
| GOOG170630C00930000 | 2017-06-23 3:58PM EDT | 930.00 | 36.38 | 35.40 | 37.00 | 6.48 | 21.67% | 5 | 142 | 25.51% |
| GOOG170630C00932500 | 2017-06-21 10:00AM EDT | 932.50 | 25.00 | 26.30 | 27.30 | 0.00 | - | 4 | 11 | 0.00% |
| GOOG170630C00937500 | 2017-06-22 10:41AM EDT | 937.50 | 24.50 | 22.10 | 23.00 | 4.23 | 20.87% | 11 | 24 | 0.00% |
| GOOG170630C00940000 | 2017-06-23 1:04PM EDT | 940.00 | 24.20 | 25.90 | 27.40 | 1.39 | 6.09% | 4 | 66 | 21.72% |
| GOOG170630C00942500 | 2017-06-23 11:07AM EDT | 942.50 | 20.00 | 23.60 | 25.00 | 1.60 | 8.70% | 1 | 20 | 20.62% |
| GOOG170630C00945000 | 2017-06-23 3:51PM EDT | 945.00 | 21.55 | 21.50 | 22.80 | 5.85 | 37.26% | 21 | 26 | 20.16% |
| GOOG170630C00947500 | 2017-06-23 3:58PM EDT | 947.50 | 20.23 | 19.40 | 20.60 | 5.03 | 33.09% | 20 | 38 | 19.54% |
| GOOG170630C00950000 | 2017-06-23 3:51PM EDT | 950.00 | 17.83 | 17.30 | 18.40 | 5.23 | 41.51% | 126 | 157 | 18.79% |
| GOOG170630C00952500 | 2017-06-23 3:50PM EDT | 952.50 | 15.60 | 15.30 | 16.30 | 2.80 | 21.88% | 16 | 42 | 18.16% |
| GOOG170630C00955000 | 2017-06-23 3:51PM EDT | 955.00 | 13.83 | 13.40 | 14.30 | 4.03 | 41.12% | 71 | 86 | 17.62% |
| GOOG170630C00957500 | 2017-06-23 3:58PM EDT | 957.50 | 12.19 | 11.60 | 12.40 | 2.44 | 25.03% | 63 | 95 | 17.12% |
| GOOG170630C00960000 | 2017-06-23 3:57PM EDT | 960.00 | 10.50 | 9.90 | 10.60 | 3.45 | 48.94% | 475 | 337 | 16.63% |
| GOOG170630C00962500 | 2017-06-23 3:58PM EDT | 962.50 | 8.86 | 8.30 | 9.00 | 2.86 | 47.67% | 199 | 90 | 16.33% |
| GOOG170630C00965000 | 2017-06-23 3:59PM EDT | 965.00 | 7.30 | 6.90 | 7.50 | 1.13 | 18.31% | 452 | 149 | 15.97% |
| GOOG170630C00967500 | 2017-06-23 3:58PM EDT | 967.50 | 6.08 | 5.60 | 6.20 | 1.78 | 41.40% | 16 | 72 | 15.76% |
| GOOG170630C00970000 | 2017-06-23 3:58PM EDT | 970.00 | 4.90 | 4.50 | 5.00 | 1.40 | 40.00% | 817 | 323 | 15.45% |
| GOOG170630C00972500 | 2017-06-23 3:59PM EDT | 972.50 | 3.90 | 3.50 | 4.00 | 1.04 | 36.36% | 262 | 40 | 15.28% |
| GOOG170630C00975000 | 2017-06-23 3:58PM EDT | 975.00 | 3.20 | 2.75 | 3.20 | 0.85 | 36.17% | 630 | 366 | 15.25% |
| GOOG170630C00977500 | 2017-06-23 3:45PM EDT | 977.50 | 2.29 | 2.10 | 2.55 | -0.41 | -15.19% | 34 | 111 | 15.30% |
| GOOG170630C00980000 | 2017-06-23 3:58PM EDT | 980.00 | 1.90 | 1.55 | 1.95 | 0.30 | 18.75% | 580 | 699 | 15.16% |
| GOOG170630C00982500 | 2017-06-23 3:58PM EDT | 982.50 | 1.44 | 1.15 | 1.55 | -0.46 | -24.21% | 75 | 80 | 15.33% |
| GOOG170630C00985000 | 2017-06-23 3:59PM EDT | 985.00 | 1.10 | 0.85 | 1.20 | -0.40 | -26.67% | 39 | 519 | 15.42% |
| GOOG170630C00987500 | 2017-06-23 3:28PM EDT | 987.50 | 0.55 | 0.60 | 0.95 | -0.44 | -44.44% | 28 | 66 | 15.64% |
| GOOG170630C00990000 | 2017-06-23 3:59PM EDT | 990.00 | 0.60 | 0.60 | 0.75 | -0.22 | -26.83% | 71 | 494 | 15.86% |
| GOOG170630C00992500 | 2017-06-23 3:58PM EDT | 992.50 | 0.43 | 0.30 | 0.55 | -0.27 | -38.57% | 21 | 20 | 15.82% |
| GOOG170630C00995000 | 2017-06-23 3:14PM EDT | 995.00 | 0.36 | 0.25 | 0.45 | -0.36 | -50.00% | 15 | 78 | 16.20% |
| GOOG170630C00997500 | 2017-06-23 3:31PM EDT | 997.50 | 0.25 | 0.15 | 0.40 | -0.07 | -21.87% | 13 | 78 | 16.85% |
| GOOG170630C01000000 | 2017-06-23 3:42PM EDT | 1,000.00 | 0.23 | 0.10 | 0.35 | -0.07 | -23.33% | 5 | 617 | 17.41% |
| GOOG170630C01002500 | 2017-06-23 3:31PM EDT | 1,002.50 | 0.17 | 0.05 | 0.30 | -0.06 | -26.09% | 1 | 56 | 17.88% |
| GOOG170630C01005000 | 2017-06-23 11:42AM EDT | 1,005.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 26 | 18.26% |
| GOOG170630C01007500 | 2017-06-22 3:50PM EDT | 1,007.50 | 0.19 | 0.00 | 0.35 | -0.21 | -52.50% | 24 | 27 | 20.36% |
| GOOG170630C01010000 | 2017-06-21 11:02AM EDT | 1,010.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 20.12% |
| GOOG170630C01012500 | 2017-06-22 3:50PM EDT | 1,012.50 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 12 | 40 | 21.02% |
| GOOG170630C01017500 | 2017-06-19 11:41AM EDT | 1,017.50 | 0.79 | 0.00 | 1.05 | -3.68 | -82.33% | 30 | 31 | 30.07% |
| GOOG170630C01020000 | 2017-06-12 3:56PM EDT | 1,020.00 | 0.60 | 0.40 | 0.80 | -1.99 | -76.83% | 3 | 13 | 29.35% |
| GOOG170630C01022500 | 2017-06-09 11:55PM EDT | 1,022.50 | 3.83 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 34.42% |
| GOOG170630C01025000 | 2017-06-23 9:42AM EDT | 1,025.00 | 0.04 | 0.00 | 0.20 | -3.26 | -98.79% | 3 | 4 | 24.61% |
| GOOG170630C01027500 | 2017-06-19 11:41AM EDT | 1,027.50 | 0.16 | 0.00 | 0.25 | -0.29 | -64.44% | 30 | 31 | 26.34% |
| GOOG170630C01030000 | 2017-06-23 2:49PM EDT | 1,030.00 | 0.11 | 0.00 | 0.20 | -0.29 | -72.50% | 1 | 12 | 26.32% |
| GOOG170630C01035000 | 2017-06-09 11:55PM EDT | 1,035.00 | 1.07 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 37.39% |
| GOOG170630C01040000 | 2017-06-12 9:36AM EDT | 1,040.00 | 0.42 | 0.00 | 0.45 | -0.53 | -55.79% | 1 | 1 | 33.59% |
| GOOG170630C01050000 | 2017-06-20 12:23PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 32.86% |
| GOOG170630C01060000 | 2017-06-09 11:20AM EDT | 1,060.00 | 0.28 | 0.00 | 1.75 | -0.42 | -60.00% | 2 | 3 | 52.52% |
| GOOG170630C01130000 | 2017-06-15 10:00AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 31 | 50.59% |
| GOOG170630C01150000 | 2017-06-12 4:42PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 50.00% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630P00600000 | 2017-06-14 3:33PM EDT | 600.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 141.41% |
| GOOG170630P00702500 | 2017-06-09 11:56PM EDT | 702.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 131.01% |
| GOOG170630P00770000 | 2017-06-22 5:55PM EDT | 770.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 73.63% |
| GOOG170630P00780000 | 2017-06-02 11:49PM EDT | 780.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 86.96% |
| GOOG170630P00785000 | 2017-06-02 11:49PM EDT | 785.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 84.13% |
| GOOG170630P00790000 | 2017-06-02 11:49PM EDT | 790.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 84.94% |
| GOOG170630P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 77.83% |
| GOOG170630P00800000 | 2017-06-21 1:24PM EDT | 800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 62.31% |
| GOOG170630P00807500 | 2017-06-02 11:49PM EDT | 807.50 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 76.90% |
| GOOG170630P00825000 | 2017-06-14 10:31AM EDT | 825.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 60.06% |
| GOOG170630P00830000 | 2017-06-02 11:49PM EDT | 830.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 65.09% |
| GOOG170630P00835000 | 2017-06-05 10:42AM EDT | 835.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 7 | 12 | 64.84% |
| GOOG170630P00840000 | 2017-06-20 10:01AM EDT | 840.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 51.76% |
| GOOG170630P00842500 | 2017-06-16 2:56PM EDT | 842.50 | 0.45 | 0.00 | 0.70 | -0.80 | -64.00% | 3 | 10 | 54.83% |
| GOOG170630P00845000 | 2017-06-02 11:49PM EDT | 845.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 1 | 7 | 62.96% |
| GOOG170630P00850000 | 2017-06-19 2:40PM EDT | 850.00 | 0.25 | 0.05 | 0.35 | -0.95 | -79.17% | 10 | 8 | 51.76% |
| GOOG170630P00855000 | 2017-06-14 1:45PM EDT | 855.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 24 | 51.61% |
| GOOG170630P00860000 | 2017-06-15 10:40AM EDT | 860.00 | 2.05 | 0.45 | 0.95 | 0.00 | - | 1 | 8 | 53.27% |
| GOOG170630P00865000 | 2017-06-02 11:49PM EDT | 865.00 | 1.65 | 0.50 | 1.75 | 0.00 | - | 1 | 1 | 55.71% |
| GOOG170630P00870000 | 2017-06-02 11:49PM EDT | 870.00 | 2.96 | 0.55 | 1.40 | 0.00 | - | 5 | 5 | 51.86% |
| GOOG170630P00872500 | 2017-06-02 11:49PM EDT | 872.50 | 2.92 | 0.55 | 1.70 | 0.00 | - | 1 | 0 | 52.15% |
| GOOG170630P00875000 | 2017-06-23 12:32PM EDT | 875.00 | 0.10 | 0.00 | 0.35 | -0.11 | -52.38% | 2 | 30 | 41.48% |
| GOOG170630P00880000 | 2017-06-22 3:50PM EDT | 880.00 | 0.13 | 0.05 | 0.25 | -0.17 | -56.67% | 25 | 112 | 37.48% |
| GOOG170630P00882500 | 2017-06-13 11:35AM EDT | 882.50 | 1.55 | 1.10 | 1.70 | 0.00 | - | 10 | 13 | 51.81% |
| GOOG170630P00885000 | 2017-06-22 3:50PM EDT | 885.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 12 | 90 | 37.35% |
| GOOG170630P00887500 | 2017-06-15 3:20PM EDT | 887.50 | 2.25 | 1.40 | 2.00 | 0.00 | - | 2 | 11 | 51.20% |
| GOOG170630P00890000 | 2017-06-23 10:51AM EDT | 890.00 | 0.19 | 0.00 | 0.25 | -0.16 | -45.71% | 25 | 16 | 33.52% |
| GOOG170630P00892500 | 2017-06-21 9:50AM EDT | 892.50 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 34.28% |
| GOOG170630P00895000 | 2017-06-21 10:00AM EDT | 895.00 | 0.73 | 0.15 | 0.40 | 0.00 | - | 2 | 60 | 33.99% |
| GOOG170630P00897500 | 2017-06-21 10:23AM EDT | 897.50 | 0.75 | 0.20 | 0.45 | 0.00 | - | 5 | 84 | 33.62% |
| GOOG170630P00900000 | 2017-06-23 3:59PM EDT | 900.00 | 0.23 | 0.10 | 0.30 | -0.22 | -48.89% | 19 | 57 | 30.42% |
| GOOG170630P00902500 | 2017-06-21 11:15AM EDT | 902.50 | 0.80 | 0.25 | 0.45 | 0.00 | - | 2 | 4 | 31.47% |
| GOOG170630P00905000 | 2017-06-23 1:37PM EDT | 905.00 | 0.26 | 0.10 | 0.35 | -0.24 | -48.00% | 3 | 27 | 29.10% |
| GOOG170630P00907500 | 2017-06-21 1:52PM EDT | 907.50 | 1.00 | 0.30 | 0.55 | 0.00 | - | 6 | 49 | 30.43% |
| GOOG170630P00910000 | 2017-06-21 3:49PM EDT | 910.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 5 | 58 | 29.82% |
| GOOG170630P00912500 | 2017-06-23 3:28PM EDT | 912.50 | 0.20 | 0.20 | 0.40 | -0.52 | -72.22% | 2 | 78 | 26.59% |
| GOOG170630P00915000 | 2017-06-23 3:25PM EDT | 915.00 | 0.35 | 0.25 | 0.40 | -0.55 | -61.11% | 109 | 802 | 25.54% |
| GOOG170630P00917500 | 2017-06-23 1:59PM EDT | 917.50 | 0.30 | 0.30 | 0.45 | -0.78 | -72.22% | 25 | 30 | 25.00% |
| GOOG170630P00920000 | 2017-06-23 3:32PM EDT | 920.00 | 0.45 | 0.30 | 0.50 | -0.45 | -50.00% | 12 | 233 | 24.40% |
| GOOG170630P00922500 | 2017-06-22 12:10PM EDT | 922.50 | 1.46 | 0.85 | 1.20 | -0.64 | -30.48% | 5 | 50 | 28.28% |
| GOOG170630P00925000 | 2017-06-23 3:58PM EDT | 925.00 | 0.50 | 0.35 | 0.60 | -0.72 | -59.02% | 37 | 129 | 23.02% |
| GOOG170630P00927500 | 2017-06-23 1:59PM EDT | 927.50 | 0.60 | 0.45 | 0.70 | -1.00 | -62.50% | 10 | 57 | 22.61% |
| GOOG170630P00930000 | 2017-06-23 3:38PM EDT | 930.00 | 0.75 | 0.55 | 0.80 | -0.89 | -54.27% | 64 | 130 | 22.10% |
| GOOG170630P00932500 | 2017-06-23 3:51PM EDT | 932.50 | 0.80 | 0.60 | 0.90 | -1.95 | -70.91% | 39 | 48 | 21.49% |
| GOOG170630P00935000 | 2017-06-23 3:35PM EDT | 935.00 | 0.85 | 0.70 | 1.00 | -1.54 | -64.44% | 93 | 109 | 20.78% |
| GOOG170630P00937500 | 2017-06-23 3:59PM EDT | 937.50 | 1.00 | 0.85 | 1.15 | -1.77 | -63.90% | 50 | 52 | 20.25% |
| GOOG170630P00940000 | 2017-06-23 3:14PM EDT | 940.00 | 1.42 | 1.00 | 1.30 | -1.78 | -55.63% | 116 | 135 | 19.59% |
| GOOG170630P00942500 | 2017-06-23 3:28PM EDT | 942.50 | 1.78 | 1.20 | 1.55 | -2.22 | -55.50% | 15 | 48 | 19.25% |
| GOOG170630P00945000 | 2017-06-23 3:53PM EDT | 945.00 | 1.75 | 1.45 | 1.80 | -2.58 | -59.58% | 55 | 118 | 18.73% |
| GOOG170630P00947500 | 2017-06-23 3:51PM EDT | 947.50 | 1.95 | 1.75 | 2.15 | -2.97 | -60.37% | 74 | 53 | 18.39% |
| GOOG170630P00950000 | 2017-06-23 3:59PM EDT | 950.00 | 2.20 | 2.10 | 2.50 | -3.77 | -63.15% | 204 | 175 | 17.87% |
| GOOG170630P00952500 | 2017-06-23 3:51PM EDT | 952.50 | 2.88 | 2.55 | 2.95 | -4.62 | -61.60% | 36 | 75 | 17.44% |
| GOOG170630P00955000 | 2017-06-23 3:59PM EDT | 955.00 | 3.20 | 3.10 | 3.50 | -4.16 | -56.52% | 92 | 97 | 17.08% |
| GOOG170630P00957500 | 2017-06-23 3:57PM EDT | 957.50 | 3.89 | 3.70 | 4.20 | -4.34 | -52.73% | 55 | 93 | 16.86% |
| GOOG170630P00960000 | 2017-06-23 3:57PM EDT | 960.00 | 4.70 | 4.50 | 4.80 | -5.75 | -55.02% | 163 | 137 | 16.14% |
| GOOG170630P00962500 | 2017-06-23 3:59PM EDT | 962.50 | 5.57 | 5.30 | 5.90 | -5.13 | -47.94% | 161 | 70 | 16.31% |
| GOOG170630P00965000 | 2017-06-23 3:58PM EDT | 965.00 | 6.50 | 6.40 | 7.00 | -6.57 | -50.27% | 68 | 130 | 16.18% |
| GOOG170630P00967500 | 2017-06-23 12:23PM EDT | 967.50 | 9.35 | 7.50 | 8.20 | -4.85 | -34.15% | 18 | 61 | 15.97% |
| GOOG170630P00970000 | 2017-06-23 3:57PM EDT | 970.00 | 9.00 | 8.90 | 9.60 | -7.00 | -43.75% | 63 | 89 | 15.89% |
| GOOG170630P00972500 | 2017-06-23 2:14PM EDT | 972.50 | 11.81 | 10.30 | 11.20 | -10.06 | -46.00% | 4 | 52 | 15.97% |
| GOOG170630P00975000 | 2017-06-23 3:59PM EDT | 975.00 | 12.58 | 11.90 | 13.10 | -9.66 | -43.44% | 113 | 35 | 16.49% |
| GOOG170630P00977500 | 2017-06-23 11:56AM EDT | 977.50 | 17.48 | 13.20 | 16.00 | -5.52 | -24.00% | 10 | 9 | 19.38% |
| GOOG170630P00980000 | 2017-06-23 2:53PM EDT | 980.00 | 17.18 | 15.60 | 17.00 | -23.37 | -57.63% | 17 | 85 | 17.08% |
| GOOG170630P00982500 | 2017-06-21 9:30AM EDT | 982.50 | 30.00 | 25.80 | 28.10 | 0.00 | - | 1 | 3 | 40.52% |
| GOOG170630P00985000 | 2017-06-23 10:44AM EDT | 985.00 | 26.20 | 19.80 | 21.40 | -4.63 | -15.02% | 1 | 14 | 18.31% |
| GOOG170630P00990000 | 2017-06-22 1:48PM EDT | 990.00 | 32.05 | 32.70 | 35.00 | -5.35 | -14.30% | 2 | 3 | 44.97% |
| GOOG170630P00995000 | 2017-06-23 11:46PM EDT | 995.00 | 30.20 | 29.10 | 30.90 | 0.00 | - | 30 | 0 | 21.88% |
| GOOG170630P01000000 | 2017-06-23 3:53PM EDT | 1,000.00 | 34.76 | 33.90 | 35.80 | -24.58 | -41.42% | 1 | 31 | 23.93% |
| GOOG170630P01015000 | 2017-06-12 4:44PM EDT | 1,015.00 | 84.20 | 71.70 | 73.00 | 0.00 | - | 1 | 0 | 93.55% |
| GOOG170630P01020000 | 2017-06-09 11:56PM EDT | 1,020.00 | 38.95 | 68.80 | 73.40 | 0.00 | - | 4 | 0 | 81.67% |
| GOOG170630P01025000 | 2017-06-09 11:56PM EDT | 1,025.00 | 87.60 | 73.90 | 78.00 | 0.00 | - | 1 | 0 | 84.64% |
| GOOG170630P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 119.70 | 103.60 | 105.60 | 0.00 | - | 2 | 0 | 115.17% |
| GOOG170630P01062500 | 2017-06-12 4:44PM EDT | 1,062.50 | 134.80 | 117.00 | 121.50 | 0.00 | - | 1 | 0 | 123.66% |
| GOOG170630P01110000 | 2017-06-12 4:44PM EDT | 1,110.00 | 182.00 | 166.00 | 168.20 | 0.00 | - | 1 | 0 | 151.86% |
| GOOG170630P01140000 | 2017-06-12 4:44PM EDT | 1,140.00 | 219.10 | 196.00 | 198.10 | 0.00 | - | 1 | 0 | 167.40% |
