U.S. Markets open in 1 hr 11 mins
S&P Futures
2,432.25
+2.75 (+0.11%)Dow Futures
21,746.00
+13.00 (+0.06%)
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 | 456.53% |
| GOOG170818C00720000 | 2017-08-02 10:00AM EDT | 720.00 | 205.39 | 202.50 | 206.50 | 0.00 | - | 5 | 12 | 426.44% |
| GOOG170818C00760000 | 2017-08-16 11:05AM EDT | 760.00 | 168.81 | 150.60 | 153.40 | 0.00 | - | 1 | 4 | 187.01% |
| GOOG170818C00765000 | 2017-06-12 4:43PM EDT | 765.00 | 162.00 | 180.00 | 184.20 | 0.00 | - | 2 | 0 | 523.60% |
| GOOG170818C00770000 | 2017-06-12 4:43PM EDT | 770.00 | 155.50 | 175.50 | 179.50 | 0.00 | - | 1 | 0 | 515.47% |
| GOOG170818C00785000 | 2017-06-12 4:43PM EDT | 785.00 | 141.40 | 161.10 | 165.50 | 0.00 | - | 3 | 0 | 488.09% |
| GOOG170818C00800000 | 2017-08-17 12:52PM EDT | 800.00 | 117.70 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GOOG170818C00810000 | 2017-06-09 11:55PM EDT | 810.00 | 164.75 | 143.50 | 147.70 | 0.00 | - | 2 | 0 | 479.44% |
| GOOG170818C00815000 | 2017-08-15 2:22PM EDT | 815.00 | 105.95 | 95.40 | 98.40 | 0.00 | - | 1 | 2 | 122.41% |
| GOOG170818C00820000 | 2017-08-15 2:18PM EDT | 820.00 | 101.00 | 90.70 | 93.40 | 0.00 | - | 1 | 7 | 120.36% |
| GOOG170818C00825000 | 2017-07-07 11:55PM EDT | 825.00 | 92.10 | 99.40 | 102.70 | 0.00 | - | 1 | 1 | 252.95% |
| GOOG170818C00830000 | 2017-08-16 10:56AM EDT | 830.00 | 99.22 | 80.50 | 83.40 | 0.00 | - | 115 | 92 | 106.89% |
| GOOG170818C00835000 | 2017-06-30 11:51PM EDT | 835.00 | 88.37 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 197.33% |
| GOOG170818C00840000 | 2017-08-16 3:02PM EDT | 840.00 | 88.17 | 70.50 | 73.20 | 0.00 | - | 1 | 32 | 93.55% |
| GOOG170818C00845000 | 2017-07-27 12:56PM EDT | 845.00 | 92.82 | 95.50 | 99.80 | 0.00 | - | 2 | 8 | 321.64% |
| GOOG170818C00850000 | 2017-08-16 10:57AM EDT | 850.00 | 79.20 | 60.50 | 63.40 | 0.00 | - | 4 | 31 | 84.33% |
| GOOG170818C00855000 | 2017-08-04 3:56PM EDT | 855.00 | 73.50 | 72.50 | 74.80 | +3.50 | +5.00% | 1 | 8 | 214.48% |
| GOOG170818C00860000 | 2017-08-11 1:23PM EDT | 860.00 | 55.45 | 52.70 | 57.10 | -38.61 | -41.05% | 5 | 3 | 107.08% |
| GOOG170818C00865000 | 2017-08-11 2:31PM EDT | 865.00 | 52.69 | 48.00 | 52.30 | -15.71 | -22.97% | 1 | 4 | 101.93% |
| GOOG170818C00870000 | 2017-08-11 12:55PM EDT | 870.00 | 45.10 | 44.30 | 47.20 | -21.92 | -32.71% | 1 | 20 | 99.29% |
| GOOG170818C00875000 | 2017-08-16 10:57AM EDT | 875.00 | 54.40 | 35.20 | 38.40 | 0.00 | - | 4 | 8 | 53.17% |
| GOOG170818C00880000 | 2017-08-15 11:09AM EDT | 880.00 | 42.00 | 30.80 | 32.20 | 0.00 | - | 3 | 26 | 52.49% |
| GOOG170818C00885000 | 2017-08-15 10:45AM EDT | 885.00 | 38.00 | 25.80 | 27.20 | 0.00 | - | 1 | 11 | 46.12% |
| GOOG170818C00890000 | 2017-08-16 1:18PM EDT | 890.00 | 38.00 | 20.90 | 22.40 | 0.00 | - | 21 | 25 | 41.53% |
| GOOG170818C00892500 | 2017-08-11 5:05PM EDT | 892.50 | 20.80 | 23.80 | 25.50 | 0.00 | - | 2 | 2 | 71.36% |
| GOOG170818C00895000 | 2017-08-16 3:58PM EDT | 895.00 | 31.48 | 16.30 | 17.50 | 0.00 | - | 2 | 14 | 35.43% |
| GOOG170818C00897500 | 2017-08-17 10:18AM EDT | 897.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170818C00900000 | 2017-08-17 3:22PM EDT | 900.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 24 | 694 | 0.00% |
| GOOG170818C00902500 | 2017-08-11 5:05PM EDT | 902.50 | 16.35 | 15.90 | 17.30 | 0.00 | - | 4 | 5 | 62.76% |
| GOOG170818C00905000 | 2017-08-17 2:23PM EDT | 905.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| GOOG170818C00907500 | 2017-08-17 1:50PM EDT | 907.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| GOOG170818C00910000 | 2017-08-17 3:59PM EDT | 910.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 159 | 0.00% |
| GOOG170818C00912500 | 2017-08-17 3:58PM EDT | 912.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 0.78% |
| GOOG170818C00915000 | 2017-08-17 3:59PM EDT | 915.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 240 | 423 | 1.56% |
| GOOG170818C00917500 | 2017-08-17 3:59PM EDT | 917.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 127 | 129 | 3.13% |
| GOOG170818C00920000 | 2017-08-17 3:58PM EDT | 920.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 667 | 708 | 3.13% |
| GOOG170818C00922500 | 2017-08-17 3:58PM EDT | 922.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 146 | 257 | 6.25% |
| GOOG170818C00925000 | 2017-08-17 3:57PM EDT | 925.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 673 | 1,095 | 6.25% |
| GOOG170818C00927500 | 2017-08-17 3:52PM EDT | 927.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 352 | 395 | 6.25% |
| GOOG170818C00930000 | 2017-08-17 3:48PM EDT | 930.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 667 | 1,332 | 6.25% |
| GOOG170818C00932500 | 2017-08-17 3:46PM EDT | 932.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 170 | 1,516 | 12.50% |
| GOOG170818C00935000 | 2017-08-17 3:59PM EDT | 935.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 1,040 | 12.50% |
| GOOG170818C00937500 | 2017-08-17 1:07PM EDT | 937.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 440 | 12.50% |
| GOOG170818C00940000 | 2017-08-17 3:36PM EDT | 940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 1,059 | 12.50% |
| GOOG170818C00942500 | 2017-08-17 11:57AM EDT | 942.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 486 | 12.50% |
| GOOG170818C00945000 | 2017-08-17 2:41PM EDT | 945.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 756 | 12.50% |
| GOOG170818C00947500 | 2017-08-17 2:41PM EDT | 947.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| GOOG170818C00950000 | 2017-08-17 1:03PM EDT | 950.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 2,116 | 12.50% |
| GOOG170818C00952500 | 2017-08-17 10:27AM EDT | 952.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 12.50% |
| GOOG170818C00955000 | 2017-08-17 2:35PM EDT | 955.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 255 | 25.00% |
| GOOG170818C00957500 | 2017-08-16 10:34AM EDT | 957.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 39.45% |
| GOOG170818C00960000 | 2017-08-17 3:09PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 984 | 25.00% |
| GOOG170818C00962500 | 2017-08-11 10:26AM EDT | 962.50 | 0.24 | 0.00 | 0.25 | -0.51 | -68.00% | 6 | 60 | 53.71% |
| GOOG170818C00965000 | 2017-08-17 3:50PM EDT | 965.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 25.00% |
| GOOG170818C00967500 | 2017-08-09 3:32PM EDT | 967.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 50.68% |
| GOOG170818C00970000 | 2017-08-17 3:50PM EDT | 970.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 25.00% |
| GOOG170818C00972500 | 2017-08-10 1:23PM EDT | 972.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 54.49% |
| GOOG170818C00975000 | 2017-08-15 10:41AM EDT | 975.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,125 | 51.76% |
| GOOG170818C00977500 | 2017-08-16 9:36AM EDT | 977.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 53.52% |
| GOOG170818C00980000 | 2017-08-15 2:24PM EDT | 980.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,259 | 51.17% |
| GOOG170818C00982500 | 2017-08-07 9:36AM EDT | 982.50 | 0.52 | 0.00 | 0.35 | +0.32 | +160.00% | 1 | 21 | 66.50% |
| GOOG170818C00985000 | 2017-08-14 3:21PM EDT | 985.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 777 | 54.30% |
| GOOG170818C00987500 | 2017-08-16 11:26AM EDT | 987.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 60.16% |
| GOOG170818C00990000 | 2017-08-17 2:15PM EDT | 990.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 25.00% |
| GOOG170818C00992500 | 2017-08-09 3:19PM EDT | 992.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 68.95% |
| GOOG170818C00995000 | 2017-08-17 12:03PM EDT | 995.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,148 | 25.00% |
| GOOG170818C01000000 | 2017-08-17 12:48PM EDT | 1,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,590 | 25.00% |
| GOOG170818C01005000 | 2017-08-17 2:17PM EDT | 1,005.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| GOOG170818C01010000 | 2017-08-16 10:15AM EDT | 1,010.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 75.00% |
| GOOG170818C01015000 | 2017-08-16 10:15AM EDT | 1,015.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 81.64% |
| GOOG170818C01020000 | 2017-08-16 10:46AM EDT | 1,020.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 379 | 84.96% |
| GOOG170818C01025000 | 2017-08-16 11:51AM EDT | 1,025.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 88.09% |
| GOOG170818C01030000 | 2017-08-17 2:01PM EDT | 1,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| GOOG170818C01035000 | 2017-08-10 12:00PM EDT | 1,035.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 74 | 97.66% |
| GOOG170818C01040000 | 2017-08-16 10:18AM EDT | 1,040.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 473 | 93.75% |
| GOOG170818C01045000 | 2017-08-02 11:57AM EDT | 1,045.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 104.10% |
| GOOG170818C01050000 | 2017-08-11 3:55PM EDT | 1,050.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 115 | 420 | 109.96% |
| GOOG170818C01060000 | 2017-08-04 10:51AM EDT | 1,060.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 1 | 145 | 113.48% |
| GOOG170818C01080000 | 2017-08-07 10:20AM EDT | 1,080.00 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 5 | 86 | 125.78% |
| GOOG170818C01090000 | 2017-07-27 10:05AM EDT | 1,090.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 42 | 140.43% |
| GOOG170818C01100000 | 2017-08-07 10:20AM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 285 | 120.31% |
| GOOG170818C01110000 | 2017-07-27 11:53AM EDT | 1,110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 18 | 150.00% |
| GOOG170818C01120000 | 2017-07-26 1:36PM EDT | 1,120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 188.28% |
| GOOG170818C01130000 | 2017-07-19 12:31PM EDT | 1,130.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 182.23% |
| GOOG170818C01140000 | 2017-07-19 11:45AM EDT | 1,140.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 42 | 177.73% |
| GOOG170818C01150000 | 2017-07-24 3:49PM EDT | 1,150.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 13 | 580 | 178.91% |
| GOOG170818C01160000 | 2017-08-10 1:11PM EDT | 1,160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 160.16% |
| GOOG170818C01200000 | 2017-07-21 11:44PM EDT | 1,200.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 231.54% |
| GOOG170818C01210000 | 2017-07-28 11:54PM EDT | 1,210.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 230.76% |
| GOOG170818C01290000 | 2017-07-28 11:54PM EDT | 1,290.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 13 | 13 | 280.66% |
| GOOG170818C01300000 | 2017-07-28 11:54PM EDT | 1,300.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 13 | 13 | 291.21% |
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 | 190.23% |
| GOOG170818P00705000 | 2017-07-21 11:46PM EDT | 705.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 225.49% |
| GOOG170818P00710000 | 2017-07-21 12:26PM EDT | 710.00 | 0.30 | 0.00 | 0.45 | -0.10 | -25.00% | 15 | 16 | 198.24% |
| GOOG170818P00715000 | 2017-07-21 11:46PM EDT | 715.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 214.55% |
| GOOG170818P00720000 | 2017-07-25 10:01AM EDT | 720.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 33 | 42 | 204.49% |
| GOOG170818P00725000 | 2017-07-21 11:30AM EDT | 725.00 | 0.40 | 0.00 | 0.50 | -0.85 | -68.00% | 12 | 5 | 185.74% |
| GOOG170818P00730000 | 2017-07-21 11:30AM EDT | 730.00 | 0.35 | 0.00 | 0.70 | +0.01 | +2.94% | 2 | 15 | 188.87% |
| GOOG170818P00735000 | 2017-07-25 9:36AM EDT | 735.00 | 0.86 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 193.07% |
| GOOG170818P00740000 | 2017-08-04 12:01PM EDT | 740.00 | 0.08 | 0.00 | 0.50 | -0.32 | -80.00% | 2 | 15 | 170.90% |
| GOOG170818P00745000 | 2017-07-06 1:34PM EDT | 745.00 | 1.25 | 0.65 | 1.65 | 0.00 | - | 30 | 32 | 208.50% |
| GOOG170818P00750000 | 2017-08-03 12:48PM EDT | 750.00 | 0.18 | 0.00 | 0.60 | +0.08 | +80.00% | 1 | 166 | 164.94% |
| GOOG170818P00755000 | 2017-06-12 4:44PM EDT | 755.00 | 1.80 | 1.25 | 2.50 | 0.00 | - | 1 | 0 | 215.82% |
| GOOG170818P00760000 | 2017-07-21 11:12AM EDT | 760.00 | 0.35 | 0.00 | 1.20 | -0.70 | -66.67% | 1 | 34 | 171.39% |
| GOOG170818P00765000 | 2017-07-12 10:00AM EDT | 765.00 | 1.05 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 191.41% |
| GOOG170818P00770000 | 2017-08-08 11:28AM EDT | 770.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 130.08% |
| GOOG170818P00775000 | 2017-08-01 11:17AM EDT | 775.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 143.36% |
| GOOG170818P00780000 | 2017-07-25 10:21AM EDT | 780.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 2 | 77 | 148.05% |
| GOOG170818P00785000 | 2017-08-01 11:17AM EDT | 785.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 134.77% |
| GOOG170818P00790000 | 2017-07-28 2:15PM EDT | 790.00 | 0.05 | 0.00 | 1.05 | +0.04 | +400.00% | 1 | 42 | 136.62% |
| GOOG170818P00795000 | 2017-07-31 12:16PM EDT | 795.00 | 0.25 | 0.00 | 1.15 | -0.60 | -70.59% | 1 | 17 | 133.40% |
| GOOG170818P00800000 | 2017-08-11 12:45PM EDT | 800.00 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 11 | 433 | 107.81% |
| GOOG170818P00805000 | 2017-08-08 1:28PM EDT | 805.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 116.02% |
| GOOG170818P00810000 | 2017-08-09 11:37AM EDT | 810.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 6 | 33 | 112.11% |
| GOOG170818P00815000 | 2017-08-07 3:06PM EDT | 815.00 | 0.15 | 0.05 | 0.25 | -0.52 | -77.61% | 2 | 47 | 92.29% |
| GOOG170818P00820000 | 2017-08-09 1:06PM EDT | 820.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 12 | 210 | 103.91% |
| GOOG170818P00825000 | 2017-08-01 10:45AM EDT | 825.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 95.12% |
| GOOG170818P00830000 | 2017-08-16 3:49PM EDT | 830.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 122 | 72.27% |
| GOOG170818P00832500 | 2017-08-11 5:06PM EDT | 832.50 | 0.40 | 0.05 | 1.05 | 0.00 | - | 10 | 10 | 93.55% |
| GOOG170818P00835000 | 2017-08-07 2:29PM EDT | 835.00 | 0.27 | 0.15 | 0.45 | -0.13 | -32.50% | 3 | 226 | 82.23% |
| GOOG170818P00837500 | 2017-08-11 5:06PM EDT | 837.50 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 88.33% |
| GOOG170818P00840000 | 2017-08-16 1:29PM EDT | 840.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 231 | 66.41% |
| GOOG170818P00842500 | 2017-08-18 7:57AM EDT | 842.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 64.26% |
| GOOG170818P00845000 | 2017-08-16 11:39AM EDT | 845.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 59.96% |
| GOOG170818P00850000 | 2017-08-16 12:07PM EDT | 850.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 658 | 55.66% |
| GOOG170818P00855000 | 2017-08-17 1:36PM EDT | 855.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 326 | 25.00% |
| GOOG170818P00860000 | 2017-08-15 3:45PM EDT | 860.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 535 | 52.05% |
| GOOG170818P00865000 | 2017-08-15 3:08PM EDT | 865.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 397 | 49.66% |
| GOOG170818P00870000 | 2017-08-16 1:37PM EDT | 870.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 610 | 44.92% |
| GOOG170818P00875000 | 2017-08-16 3:13PM EDT | 875.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 427 | 41.80% |
| GOOG170818P00877500 | 2017-08-14 12:46PM EDT | 877.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 39.31% |
| GOOG170818P00880000 | 2017-08-17 3:55PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 330 | 12.50% |
| GOOG170818P00882500 | 2017-08-14 9:50AM EDT | 882.50 | 0.62 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 34.33% |
| GOOG170818P00885000 | 2017-08-17 3:40PM EDT | 885.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 67 | 388 | 12.50% |
| GOOG170818P00887500 | 2017-08-17 3:09PM EDT | 887.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 65 | 106 | 12.50% |
| GOOG170818P00890000 | 2017-08-17 3:09PM EDT | 890.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 593 | 12.50% |
| GOOG170818P00892500 | 2017-08-17 1:27PM EDT | 892.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 6.25% |
| GOOG170818P00895000 | 2017-08-17 3:51PM EDT | 895.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 48 | 461 | 6.25% |
| GOOG170818P00897500 | 2017-08-17 3:02PM EDT | 897.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 100 | 175 | 6.25% |
| GOOG170818P00900000 | 2017-08-17 3:58PM EDT | 900.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 139 | 1,250 | 6.25% |
| GOOG170818P00902500 | 2017-08-17 3:51PM EDT | 902.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 3.13% |
| GOOG170818P00905000 | 2017-08-17 3:57PM EDT | 905.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 102 | 575 | 3.13% |
| GOOG170818P00907500 | 2017-08-17 3:51PM EDT | 907.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 144 | 222 | 1.56% |
| GOOG170818P00910000 | 2017-08-17 3:59PM EDT | 910.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 283 | 835 | 0.78% |
| GOOG170818P00912500 | 2017-08-17 3:59PM EDT | 912.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 332 | 305 | 0.00% |
| GOOG170818P00915000 | 2017-08-17 3:59PM EDT | 915.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 262 | 702 | 0.00% |
| GOOG170818P00917500 | 2017-08-17 3:54PM EDT | 917.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 151 | 180 | 0.00% |
| GOOG170818P00920000 | 2017-08-17 3:59PM EDT | 920.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 520 | 458 | 0.00% |
| GOOG170818P00922500 | 2017-08-17 3:56PM EDT | 922.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 171 | 216 | 0.00% |
| GOOG170818P00925000 | 2017-08-17 3:39PM EDT | 925.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 326 | 578 | 0.00% |
| GOOG170818P00927500 | 2017-08-17 3:54PM EDT | 927.50 | 14.97 | 0.00 | 0.00 | 0.00 | - | 59 | 130 | 0.00% |
| GOOG170818P00930000 | 2017-08-17 3:53PM EDT | 930.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 84 | 828 | 0.00% |
| GOOG170818P00932500 | 2017-08-17 1:43PM EDT | 932.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 0.00% |
| GOOG170818P00935000 | 2017-08-17 3:46PM EDT | 935.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 56 | 113 | 0.00% |
| GOOG170818P00937500 | 2017-08-16 1:28PM EDT | 937.50 | 11.42 | 25.40 | 26.70 | 0.00 | - | 4 | 100 | 29.64% |
| GOOG170818P00940000 | 2017-08-17 3:51PM EDT | 940.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 94 | 141 | 0.00% |
| GOOG170818P00942500 | 2017-08-17 2:28PM EDT | 942.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG170818P00945000 | 2017-08-17 3:51PM EDT | 945.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 50 | 224 | 0.00% |
| GOOG170818P00947500 | 2017-08-17 3:11PM EDT | 947.50 | 31.93 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| GOOG170818P00950000 | 2017-08-17 3:51PM EDT | 950.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 87 | 761 | 0.00% |
| GOOG170818P00952500 | 2017-08-17 2:52PM EDT | 952.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GOOG170818P00955000 | 2017-08-17 3:50PM EDT | 955.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| GOOG170818P00957500 | 2017-08-11 12:45PM EDT | 957.50 | 42.20 | 41.30 | 44.40 | +2.50 | +6.30% | 2 | 204 | 0.00% |
| GOOG170818P00960000 | 2017-08-17 3:50PM EDT | 960.00 | 47.66 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GOOG170818P00962500 | 2017-08-16 11:11AM EDT | 962.50 | 34.40 | 49.10 | 52.00 | 0.00 | - | 1 | 6 | 60.16% |
| GOOG170818P00965000 | 2017-08-17 3:50PM EDT | 965.00 | 52.68 | 0.00 | 0.00 | 0.00 | - | 28 | 109 | 0.00% |
| GOOG170818P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.70 | 29.40 | 32.90 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG170818P00970000 | 2017-08-15 12:12PM EDT | 970.00 | 48.25 | 56.70 | 59.50 | 0.00 | - | 1 | 91 | 66.94% |
| GOOG170818P00972500 | 2017-08-08 10:31AM EDT | 972.50 | 45.55 | 56.00 | 60.30 | 0.00 | - | 10 | 8 | 0.00% |
| GOOG170818P00975000 | 2017-08-17 3:31PM EDT | 975.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| GOOG170818P00977500 | 2017-08-11 2:15PM EDT | 977.50 | 58.90 | 61.70 | 64.40 | +18.70 | +46.52% | 2 | 2 | 0.00% |
| GOOG170818P00980000 | 2017-08-15 9:30AM EDT | 980.00 | 56.20 | 66.60 | 69.40 | 0.00 | - | 1 | 58 | 72.75% |
| 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 | 71.70 | 74.40 | 0.00 | - | 1 | 66 | 76.95% |
| GOOG170818P00987500 | 2017-08-10 11:27AM EDT | 987.50 | 74.50 | 71.80 | 74.40 | 0.00 | - | 5 | 0 | 0.00% |
| 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 | 0.00% |
| GOOG170818P01000000 | 2017-08-11 3:15PM EDT | 1,000.00 | 85.45 | 83.50 | 87.90 | +21.23 | +33.06% | 2 | 46 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 31 | 120 | 0.00% |
| 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 | 0.00% |
| 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% |
