CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170728C00760000 | 2017-07-14 10:01AM EDT | 760.00 | 192.05 | 194.30 | 198.50 | 29.38 | 18.06% | 5 | 10 | 421.69% |
| GOOG170728C00780000 | 2017-06-16 11:47PM EDT | 780.00 | 180.00 | 160.00 | 163.90 | 0.00 | - | 1 | 1 | 219.92% |
| GOOG170728C00790000 | 2017-06-30 11:50PM EDT | 790.00 | 131.38 | 121.00 | 124.90 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170728C00800000 | 2017-07-24 2:18PM EDT | 800.00 | 175.50 | 139.80 | 142.60 | 0.00 | - | 10 | 22 | 179.49% |
| GOOG170728C00820000 | 2017-07-03 12:39PM EDT | 820.00 | 82.39 | 99.80 | 104.10 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG170728C00830000 | 2017-07-25 1:22PM EDT | 830.00 | 121.92 | 107.90 | 112.60 | 0.00 | - | 6 | 7 | 119.63% |
| GOOG170728C00837500 | 2017-07-28 3:09PM EDT | 837.50 | 88.30 | 100.80 | 103.00 | 0.00 | - | 1 | 1 | 120.31% |
| GOOG170728C00850000 | 2017-07-28 1:08PM EDT | 850.00 | 91.65 | 89.10 | 92.40 | -29.16 | -24.14% | 11 | 8 | 113.38% |
| GOOG170728C00855000 | 2017-07-27 11:21AM EDT | 855.00 | 94.06 | 84.90 | 87.60 | 0.00 | - | 6 | 6 | 117.60% |
| GOOG170728C00870000 | 2017-07-28 3:01PM EDT | 870.00 | 70.93 | 69.60 | 71.80 | -8.07 | -10.22% | 3 | 7 | 90.67% |
| GOOG170728C00872500 | 2017-07-28 3:09PM EDT | 872.50 | 80.80 | 65.90 | 68.50 | 0.00 | - | 3 | 3 | 93.36% |
| GOOG170728C00875000 | 2017-07-28 1:26PM EDT | 875.00 | 65.99 | 64.80 | 67.80 | -30.58 | -31.67% | 1 | 1 | 95.19% |
| GOOG170728C00880000 | 2017-07-27 2:58PM EDT | 880.00 | 48.52 | 59.10 | 62.40 | 0.00 | - | 1 | 5 | 80.69% |
| GOOG170728C00890000 | 2017-07-27 3:11PM EDT | 890.00 | 37.96 | 48.40 | 50.90 | 0.00 | - | 1 | 31 | 71.88% |
| GOOG170728C00895000 | 2017-07-24 3:05PM EDT | 895.00 | 86.00 | 44.20 | 47.20 | 0.00 | - | 3 | 1 | 63.18% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 42.20 | 45.20 | 0.00 | - | 8 | 6 | 67.14% |
| GOOG170728C00900000 | 2017-07-28 2:22PM EDT | 900.00 | 40.65 | 38.20 | 40.30 | 7.15 | 21.34% | 25 | 130 | 50.90% |
| GOOG170728C00902500 | 2017-07-28 9:41AM EDT | 902.50 | 31.60 | 37.10 | 39.20 | -6.15 | -16.29% | 1 | 6 | 53.98% |
| GOOG170728C00905000 | 2017-07-28 10:14AM EDT | 905.00 | 33.00 | 33.20 | 35.40 | 15.80 | 91.86% | 20 | 28 | 47.36% |
| GOOG170728C00907500 | 2017-07-28 3:15PM EDT | 907.50 | 32.60 | 52.50 | 56.50 | -2.30 | -6.59% | 2 | 9 | 187.27% |
| GOOG170728C00910000 | 2017-07-28 10:08AM EDT | 910.00 | 25.50 | 29.70 | 31.80 | 6.60 | 34.92% | 1 | 30 | 57.59% |
| GOOG170728C00912500 | 2017-07-26 2:10PM EDT | 912.50 | 34.93 | 26.70 | 29.30 | 0.00 | - | 3 | 12 | 54.22% |
| GOOG170728C00915000 | 2017-07-28 2:03PM EDT | 915.00 | 25.64 | 24.50 | 26.80 | 11.03 | 75.50% | 3 | 24 | 50.82% |
| GOOG170728C00917500 | 2017-07-27 1:44PM EDT | 917.50 | 10.20 | 20.90 | 22.80 | 0.00 | - | 3 | 7 | 32.11% |
| GOOG170728C00920000 | 2017-07-28 12:40PM EDT | 920.00 | 22.15 | 19.70 | 21.90 | 10.15 | 84.58% | 17 | 162 | 44.61% |
| GOOG170728C00922500 | 2017-07-28 10:38AM EDT | 922.50 | 12.89 | 15.40 | 17.80 | 0.39 | 3.12% | 5 | 23 | 26.44% |
| GOOG170728C00925000 | 2017-07-28 12:03PM EDT | 925.00 | 14.93 | 14.50 | 16.90 | 4.92 | 49.15% | 30 | 59 | 37.26% |
| GOOG170728C00927500 | 2017-07-28 2:57PM EDT | 927.50 | 13.39 | 12.20 | 14.40 | 5.37 | 66.96% | 37 | 39 | 33.42% |
| GOOG170728C00930000 | 2017-07-28 3:09PM EDT | 930.00 | 11.30 | 9.90 | 11.00 | 4.80 | 73.85% | 193 | 243 | 23.29% |
| GOOG170728C00932500 | 2017-07-28 1:48PM EDT | 932.50 | 9.50 | 5.80 | 7.50 | 4.70 | 97.92% | 88 | 95 | 11.23% |
| GOOG170728C00935000 | 2017-07-28 3:16PM EDT | 935.00 | 3.92 | 3.60 | 5.00 | 0.22 | 5.95% | 372 | 214 | 8.25% |
| GOOG170728C00937500 | 2017-07-28 2:46PM EDT | 937.50 | 3.70 | 2.40 | 4.10 | 1.15 | 45.10% | 218 | 86 | 14.43% |
| GOOG170728C00940000 | 2017-07-28 3:16PM EDT | 940.00 | 0.60 | 0.45 | 0.75 | -1.15 | -65.71% | 707 | 361 | 4.41% |
| GOOG170728C00942500 | 2017-07-28 3:15PM EDT | 942.50 | 0.20 | 0.05 | 0.25 | -0.95 | -82.61% | 696 | 159 | 5.74% |
| GOOG170728C00945000 | 2017-07-28 3:00PM EDT | 945.00 | 0.15 | 0.05 | 0.25 | -0.70 | -82.35% | 712 | 624 | 8.91% |
| GOOG170728C00947500 | 2017-07-28 2:41PM EDT | 947.50 | 0.07 | 0.00 | 0.05 | -0.53 | -88.33% | 223 | 407 | 8.40% |
| GOOG170728C00950000 | 2017-07-28 2:38PM EDT | 950.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 615 | 997 | 11.96% |
| GOOG170728C00952500 | 2017-07-28 12:51PM EDT | 952.50 | 0.10 | 0.00 | 0.05 | -0.35 | -77.78% | 60 | 435 | 12.70% |
| GOOG170728C00955000 | 2017-07-28 1:53PM EDT | 955.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 91 | 648 | 14.75% |
| GOOG170728C00957500 | 2017-07-28 2:33PM EDT | 957.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 26 | 287 | 16.80% |
| GOOG170728C00960000 | 2017-07-28 2:24PM EDT | 960.00 | 0.02 | 0.00 | 0.05 | -0.15 | -88.24% | 45 | 1,424 | 18.75% |
| GOOG170728C00962500 | 2017-07-28 12:42PM EDT | 962.50 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 20 | 776 | 22.95% |
| GOOG170728C00965000 | 2017-07-28 1:40PM EDT | 965.00 | 0.21 | 0.00 | 0.05 | 0.11 | 110.00% | 66 | 1,309 | 22.66% |
| GOOG170728C00967500 | 2017-07-28 9:59AM EDT | 967.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 25 | 361 | 24.61% |
| GOOG170728C00970000 | 2017-07-28 12:04PM EDT | 970.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 56 | 1,208 | 26.47% |
| GOOG170728C00972500 | 2017-07-28 12:37PM EDT | 972.50 | 0.08 | 0.00 | 0.05 | 0.03 | 60.00% | 63 | 532 | 28.32% |
| GOOG170728C00975000 | 2017-07-28 12:30PM EDT | 975.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 667 | 30.08% |
| GOOG170728C00977500 | 2017-07-26 3:25PM EDT | 977.50 | 0.10 | 0.10 | 0.35 | -0.30 | -75.00% | 42 | 311 | 43.02% |
| GOOG170728C00980000 | 2017-07-28 12:27PM EDT | 980.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 7 | 1,547 | 33.79% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 165.70% |
| GOOG170728C00985000 | 2017-07-28 12:28PM EDT | 985.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 856 | 37.31% |
| GOOG170728C00987500 | 2017-07-28 10:06AM EDT | 987.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 139 | 39.06% |
| GOOG170728C00990000 | 2017-07-28 9:58AM EDT | 990.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 1,752 | 40.82% |
| GOOG170728C00992500 | 2017-07-27 12:32PM EDT | 992.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 233 | 42.58% |
| GOOG170728C00995000 | 2017-07-28 12:49PM EDT | 995.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 199 | 44.34% |
| GOOG170728C00997500 | 2017-07-26 1:11PM EDT | 997.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 73 | 45.90% |
| GOOG170728C01000000 | 2017-07-28 2:04PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 5 | 1,351 | 47.66% |
| GOOG170728C01002500 | 2017-07-25 3:43PM EDT | 1,002.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 30 | 89 | 49.41% |
| GOOG170728C01005000 | 2017-07-28 2:03PM EDT | 1,005.00 | 0.03 | 0.00 | 0.05 | -0.85 | -96.59% | 8 | 204 | 50.98% |
| GOOG170728C01007500 | 2017-07-28 12:40PM EDT | 1,007.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 7 | 82 | 52.73% |
| GOOG170728C01010000 | 2017-07-28 1:43PM EDT | 1,010.00 | 0.03 | 0.00 | 0.05 | -0.28 | -90.32% | 5 | 395 | 50.39% |
| GOOG170728C01012500 | 2017-07-27 1:41PM EDT | 1,012.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 51.95% |
| GOOG170728C01015000 | 2017-07-28 2:33PM EDT | 1,015.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 11 | 115 | 53.52% |
| GOOG170728C01017500 | 2017-07-28 2:30PM EDT | 1,017.50 | 0.08 | 0.00 | 0.05 | 0.06 | 300.00% | 21 | 108 | 55.08% |
| GOOG170728C01020000 | 2017-07-28 11:57AM EDT | 1,020.00 | 0.37 | 0.00 | 0.05 | 0.34 | 1,133.33% | 14 | 268 | 56.64% |
| GOOG170728C01022500 | 2017-07-28 11:57AM EDT | 1,022.50 | 0.13 | 0.00 | 0.05 | 0.06 | 85.71% | 10 | 176 | 58.20% |
| GOOG170728C01025000 | 2017-07-28 2:33PM EDT | 1,025.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 321 | 59.77% |
| GOOG170728C01027500 | 2017-07-28 2:30PM EDT | 1,027.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 22 | 97 | 61.33% |
| GOOG170728C01030000 | 2017-07-27 9:45AM EDT | 1,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 62.50% |
| GOOG170728C01032500 | 2017-07-26 9:30AM EDT | 1,032.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 64.06% |
| GOOG170728C01035000 | 2017-07-27 1:25PM EDT | 1,035.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 260 | 70.31% |
| GOOG170728C01037500 | 2017-07-25 12:47PM EDT | 1,037.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 59 | 71.88% |
| GOOG170728C01040000 | 2017-07-28 3:11PM EDT | 1,040.00 | 0.58 | 0.00 | 0.05 | 0.55 | 1,833.33% | 5 | 234 | 68.75% |
| GOOG170728C01042500 | 2017-07-27 3:58PM EDT | 1,042.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 70.31% |
| GOOG170728C01045000 | 2017-07-28 3:11PM EDT | 1,045.00 | 0.08 | 0.00 | 0.05 | 0.07 | 700.00% | 3 | 79 | 71.48% |
| GOOG170728C01047500 | 2017-07-26 2:00PM EDT | 1,047.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 73.05% |
| GOOG170728C01050000 | 2017-07-28 12:48PM EDT | 1,050.00 | 0.08 | 0.00 | 0.05 | 0.04 | 100.00% | 20 | 493 | 74.22% |
| GOOG170728C01052500 | 2017-07-27 2:09PM EDT | 1,052.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 75.78% |
| GOOG170728C01055000 | 2017-07-27 1:25PM EDT | 1,055.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 77.34% |
| GOOG170728C01057500 | 2017-07-28 3:09PM EDT | 1,057.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 78.91% |
| GOOG170728C01060000 | 2017-07-28 11:43AM EDT | 1,060.00 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 1 | 138 | 80.08% |
| GOOG170728C01062500 | 2017-07-25 9:32AM EDT | 1,062.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 81.25% |
| GOOG170728C01065000 | 2017-07-28 3:09PM EDT | 1,065.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 82.81% |
| GOOG170728C01067500 | 2017-07-28 3:09PM EDT | 1,067.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 84.38% |
| GOOG170728C01070000 | 2017-07-27 9:30AM EDT | 1,070.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 85.94% |
| GOOG170728C01072500 | 2017-07-25 9:30AM EDT | 1,072.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 87.11% |
| GOOG170728C01075000 | 2017-07-27 1:19PM EDT | 1,075.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 108 | 88.28% |
| GOOG170728C01077500 | 2017-07-28 3:09PM EDT | 1,077.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 89.84% |
| GOOG170728C01080000 | 2017-07-24 3:59PM EDT | 1,080.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 82 | 159 | 91.41% |
| GOOG170728C01082500 | 2017-07-28 3:09PM EDT | 1,082.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.58% |
| GOOG170728C01085000 | 2017-07-28 3:09PM EDT | 1,085.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 93.75% |
| GOOG170728C01090000 | 2017-07-27 9:55AM EDT | 1,090.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 96.88% |
| GOOG170728C01100000 | 2017-07-25 11:24AM EDT | 1,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 102.34% |
| GOOG170728C01110000 | 2017-07-24 3:55PM EDT | 1,110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 155 | 150 | 107.03% |
| GOOG170728C01115000 | 2017-07-28 3:09PM EDT | 1,115.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 122.07% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 205.35% |
| GOOG170728C01140000 | 2017-07-24 3:53PM EDT | 1,140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 135.94% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170728P00760000 | 2017-07-25 9:45AM EDT | 760.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 151.17% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 156.84% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 193.70% |
| GOOG170728P00790000 | 2017-07-24 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 126.17% |
| GOOG170728P00800000 | 2017-07-24 3:20PM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 58 | 117.58% |
| GOOG170728P00810000 | 2017-07-25 10:14AM EDT | 810.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 87 | 109.38% |
| GOOG170728P00815000 | 2017-07-28 3:11PM EDT | 815.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 101.17% |
| GOOG170728P00820000 | 2017-07-27 12:51PM EDT | 820.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 126 | 101.37% |
| GOOG170728P00825000 | 2017-07-28 3:11PM EDT | 825.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 97.27% |
| GOOG170728P00830000 | 2017-07-27 10:11AM EDT | 830.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 94 | 93.36% |
| GOOG170728P00840000 | 2017-07-27 1:15PM EDT | 840.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 111 | 85.16% |
| GOOG170728P00847500 | 2017-07-28 3:11PM EDT | 847.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 79.10% |
| GOOG170728P00850000 | 2017-07-25 1:24PM EDT | 850.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 84 | 79.69% |
| GOOG170728P00852500 | 2017-07-28 3:11PM EDT | 852.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 58 | 75.00% |
| GOOG170728P00855000 | 2017-07-25 3:47PM EDT | 855.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 60 | 64 | 73.05% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 93.55% |
| GOOG170728P00860000 | 2017-07-27 12:51PM EDT | 860.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 12 | 257 | 66.02% |
| GOOG170728P00862500 | 2017-07-28 3:11PM EDT | 862.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 64.06% |
| GOOG170728P00865000 | 2017-07-28 3:11PM EDT | 865.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.11% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 60.16% |
| GOOG170728P00870000 | 2017-07-28 10:18AM EDT | 870.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 8 | 383 | 58.20% |
| GOOG170728P00872500 | 2017-07-28 10:39AM EDT | 872.50 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 1 | 124 | 56.25% |
| GOOG170728P00875000 | 2017-07-27 1:28PM EDT | 875.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 19 | 54.30% |
| GOOG170728P00877500 | 2017-07-25 11:09AM EDT | 877.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 49 | 52.34% |
| GOOG170728P00880000 | 2017-07-28 9:41AM EDT | 880.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 234 | 50.39% |
| GOOG170728P00882500 | 2017-07-28 9:43AM EDT | 882.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 37 | 50.98% |
| GOOG170728P00885000 | 2017-07-26 3:04PM EDT | 885.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 46.48% |
| GOOG170728P00887500 | 2017-07-25 1:00PM EDT | 887.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 27 | 58 | 48.63% |
| GOOG170728P00890000 | 2017-07-27 2:08PM EDT | 890.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 23 | 282 | 49.32% |
| GOOG170728P00892500 | 2017-07-27 1:28PM EDT | 892.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 47.17% |
| GOOG170728P00895000 | 2017-07-28 11:28AM EDT | 895.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 1 | 102 | 42.38% |
| GOOG170728P00897500 | 2017-07-28 10:36AM EDT | 897.50 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 5 | 347 | 40.33% |
| GOOG170728P00900000 | 2017-07-28 1:56PM EDT | 900.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 45 | 954 | 34.86% |
| GOOG170728P00902500 | 2017-07-28 10:36AM EDT | 902.50 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 10 | 123 | 36.04% |
| GOOG170728P00905000 | 2017-07-28 2:30PM EDT | 905.00 | 0.04 | 0.00 | 0.15 | -0.38 | -90.48% | 16 | 157 | 36.13% |
| GOOG170728P00907500 | 2017-07-28 2:33PM EDT | 907.50 | 0.03 | 0.00 | 0.15 | -0.52 | -94.55% | 25 | 161 | 33.89% |
| GOOG170728P00910000 | 2017-07-28 12:48PM EDT | 910.00 | 0.02 | 0.00 | 0.15 | -0.50 | -96.15% | 31 | 390 | 31.59% |
| GOOG170728P00912500 | 2017-07-28 1:46PM EDT | 912.50 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 25 | 158 | 24.90% |
| GOOG170728P00915000 | 2017-07-28 3:15PM EDT | 915.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 153 | 591 | 22.85% |
| GOOG170728P00917500 | 2017-07-28 2:33PM EDT | 917.50 | 0.10 | 0.00 | 0.15 | -0.99 | -90.83% | 44 | 159 | 24.71% |
| GOOG170728P00920000 | 2017-07-28 3:07PM EDT | 920.00 | 0.05 | 0.00 | 0.15 | -1.25 | -96.15% | 354 | 410 | 22.36% |
| GOOG170728P00922500 | 2017-07-28 3:07PM EDT | 922.50 | 0.05 | 0.00 | 0.10 | -3.05 | -98.39% | 174 | 404 | 18.65% |
| GOOG170728P00925000 | 2017-07-28 3:07PM EDT | 925.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 355 | 601 | 16.36% |
| GOOG170728P00927500 | 2017-07-28 3:07PM EDT | 927.50 | 0.05 | 0.00 | 0.10 | -2.07 | -97.64% | 368 | 234 | 14.01% |
| GOOG170728P00930000 | 2017-07-28 2:54PM EDT | 930.00 | 0.14 | 0.00 | 0.10 | -2.73 | -95.12% | 1,224 | 660 | 11.62% |
| GOOG170728P00932500 | 2017-07-28 3:16PM EDT | 932.50 | 0.13 | 0.05 | 0.20 | -4.12 | -96.94% | 425 | 279 | 10.72% |
| GOOG170728P00935000 | 2017-07-28 3:15PM EDT | 935.00 | 0.12 | 0.05 | 0.25 | -4.92 | -97.62% | 527 | 484 | 8.37% |
| GOOG170728P00937500 | 2017-07-28 3:12PM EDT | 937.50 | 0.25 | 0.15 | 0.40 | -8.09 | -97.00% | 317 | 355 | 6.17% |
| GOOG170728P00940000 | 2017-07-28 3:17PM EDT | 940.00 | 1.00 | 1.00 | 1.55 | -7.41 | -88.11% | 717 | 1,120 | 7.27% |
| GOOG170728P00942500 | 2017-07-28 3:15PM EDT | 942.50 | 3.20 | 2.70 | 4.40 | -6.98 | -68.57% | 285 | 595 | 14.36% |
| GOOG170728P00945000 | 2017-07-28 3:15PM EDT | 945.00 | 5.00 | 4.60 | 6.00 | -11.27 | -69.27% | 393 | 774 | 13.09% |
| GOOG170728P00947500 | 2017-07-28 3:09PM EDT | 947.50 | 6.54 | 6.00 | 7.80 | -12.36 | -65.40% | 52 | 420 | 8.69% |
| GOOG170728P00950000 | 2017-07-28 3:15PM EDT | 950.00 | 10.41 | 8.60 | 10.20 | -6.59 | -38.76% | 230 | 735 | 0.00% |
| GOOG170728P00952500 | 2017-07-28 3:09PM EDT | 952.50 | 11.50 | 11.20 | 13.40 | -7.74 | -40.23% | 41 | 309 | 22.10% |
| GOOG170728P00955000 | 2017-07-28 3:11PM EDT | 955.00 | 14.43 | 13.70 | 15.90 | -9.97 | -40.86% | 204 | 930 | 25.06% |
| GOOG170728P00957500 | 2017-07-28 2:32PM EDT | 957.50 | 15.90 | 16.60 | 19.90 | -13.85 | -46.55% | 165 | 235 | 41.05% |
| GOOG170728P00960000 | 2017-07-28 3:15PM EDT | 960.00 | 20.00 | 18.20 | 20.00 | -7.00 | -25.93% | 110 | 1,230 | 0.00% |
| GOOG170728P00962500 | 2017-07-28 10:59AM EDT | 962.50 | 26.90 | 20.70 | 22.90 | 12.68 | 89.17% | 10 | 189 | 24.85% |
| GOOG170728P00965000 | 2017-07-28 3:15PM EDT | 965.00 | 24.73 | 24.60 | 25.40 | -9.24 | -27.20% | 146 | 375 | 27.05% |
| GOOG170728P00967500 | 2017-07-28 2:19PM EDT | 967.50 | 27.00 | 26.10 | 27.90 | -19.00 | -41.30% | 4 | 103 | 29.20% |
| GOOG170728P00970000 | 2017-07-28 2:23PM EDT | 970.00 | 29.51 | 28.30 | 30.40 | -13.24 | -30.97% | 94 | 685 | 31.35% |
| GOOG170728P00972500 | 2017-07-28 12:41PM EDT | 972.50 | 30.00 | 30.60 | 32.80 | -15.26 | -33.72% | 7 | 149 | 29.00% |
| GOOG170728P00975000 | 2017-07-28 1:10PM EDT | 975.00 | 34.72 | 34.70 | 36.70 | -10.71 | -23.57% | 9 | 108 | 56.64% |
| GOOG170728P00977500 | 2017-07-27 11:24AM EDT | 977.50 | 28.48 | 36.40 | 38.50 | 0.00 | - | 4 | 21 | 50.49% |
| GOOG170728P00980000 | 2017-07-28 2:24PM EDT | 980.00 | 39.39 | 39.60 | 42.00 | -6.62 | -14.39% | 8 | 50 | 65.50% |
| GOOG170728P00982500 | 2017-07-28 3:11PM EDT | 982.50 | 42.12 | 41.30 | 43.40 | 0.00 | - | 4 | 25 | 53.81% |
| GOOG170728P00985000 | 2017-07-28 2:29PM EDT | 985.00 | 44.40 | 44.60 | 46.80 | -10.60 | -19.27% | 9 | 31 | 52.30% |
| GOOG170728P00987500 | 2017-07-28 3:11PM EDT | 987.50 | 20.91 | 45.60 | 48.60 | 0.00 | - | 1 | 1 | 61.99% |
| GOOG170728P00990000 | 2017-07-28 1:30PM EDT | 990.00 | 48.94 | 48.30 | 50.30 | -13.43 | -21.53% | 9 | 41 | 41.80% |
| GOOG170728P00992500 | 2017-07-28 3:11PM EDT | 992.50 | 41.18 | 51.50 | 54.30 | 0.00 | - | 3 | 2 | 76.81% |
| GOOG170728P00995000 | 2017-07-27 10:36AM EDT | 995.00 | 46.50 | 53.10 | 56.10 | 0.00 | - | 4 | 4 | 69.21% |
| GOOG170728P00997500 | 2017-07-28 3:11PM EDT | 997.50 | 51.98 | 55.20 | 57.90 | 0.00 | - | 2 | 0 | 53.42% |
| GOOG170728P01000000 | 2017-07-28 12:51PM EDT | 1,000.00 | 57.33 | 59.60 | 62.40 | -9.73 | -14.51% | 2 | 32 | 72.07% |
| GOOG170728P01002500 | 2017-07-28 9:30AM EDT | 1,002.50 | 73.25 | 60.60 | 63.50 | 21.75 | 42.23% | 6 | 6 | 74.37% |
| GOOG170728P01005000 | 2017-07-28 3:11PM EDT | 1,005.00 | 58.40 | 63.20 | 65.50 | 0.00 | - | 3 | 6 | 63.48% |
| GOOG170728P01010000 | 2017-07-28 11:57AM EDT | 1,010.00 | 71.30 | 68.10 | 70.50 | 9.10 | 14.63% | 66 | 8 | 67.38% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 71.40 | 74.20 | 0.00 | - | 4 | 0 | 57.23% |
| GOOG170728P01015000 | 2017-07-28 3:11PM EDT | 1,015.00 | 64.01 | 72.80 | 76.00 | 0.00 | - | 7 | 0 | 85.52% |
| GOOG170728P01020000 | 2017-07-28 3:11PM EDT | 1,020.00 | 70.89 | 77.80 | 80.90 | 0.00 | - | 1 | 1 | 87.55% |
| GOOG170728P01025000 | 2017-07-28 3:11PM EDT | 1,025.00 | 72.14 | 83.90 | 87.30 | 0.00 | - | 2 | 1 | 82.91% |
| GOOG170728P01030000 | 2017-07-28 3:11PM EDT | 1,030.00 | 81.50 | 88.20 | 90.50 | 0.00 | - | 5 | 3 | 82.62% |
| GOOG170728P01037500 | 2017-07-21 11:45PM EDT | 1,037.50 | 66.30 | 65.70 | 68.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170728P01040000 | 2017-07-28 3:11PM EDT | 1,040.00 | 104.60 | 98.20 | 100.50 | 0.00 | - | 1 | 1 | 89.94% |
| GOOG170728P01050000 | 2017-07-27 10:55AM EDT | 1,050.00 | 100.85 | 107.80 | 110.90 | 0.00 | - | 1 | 1 | 112.11% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 401.23% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 427.09% |
