GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171215C006000002017-12-05 1:38PM EST600.00412.50428.60433.50+41.50+11.19%73410.00%
GOOG171215C006200002017-11-21 2:04PM EST620.00412.15419.50423.800.00-1150.00%
GOOG171215C006400002017-12-13 3:50PM EST640.00402.50416.10417.700.00-1320.00%
GOOG171215C006600002017-08-03 9:16AM EST660.00269.46327.30331.700.00-560.00%
GOOG171215C006800002017-08-11 11:55AM EST680.00241.27307.70312.100.00-12130.00%
GOOG171215C007000002017-12-14 1:12PM EST700.00353.07354.60357.300.00-1450.00%
GOOG171215C007200002017-08-11 11:51AM EST720.00203.08268.00272.400.00-23100.00%
GOOG171215C007400002017-12-15 9:30AM EST740.00314.12313.70318.50+133.50+73.91%12308.40%
GOOG171215C007450002017-06-12 3:43PM EST745.00191.80243.30247.600.00-110.00%
GOOG171215C007500002017-10-27 10:33AM EST750.00285.20268.60273.30+45.20+18.83%1240.00%
GOOG171215C007600002017-08-28 9:16AM EST760.00162.95228.50232.800.00-110.00%
GOOG171215C007650002017-08-29 8:34AM EST765.00152.00223.50227.800.00-230.00%
GOOG171215C007700002017-06-12 3:43PM EST770.00170.00218.60223.000.00-110.00%
GOOG171215C007750002017-08-11 4:05PM EST775.00152.60213.70218.200.00-770.00%
GOOG171215C007800002017-11-28 10:09AM EST780.00276.00240.00244.50+79.79+40.67%130.00%
GOOG171215C007850002017-07-05 8:39AM EST785.00144.00203.90208.400.00-570.00%
GOOG171215C007900002017-07-13 8:55AM EST790.00175.30199.00203.400.00-350.00%
GOOG171215C007950002017-06-02 10:48PM EST795.00161.60194.10198.400.00-220.00%
GOOG171215C008000002017-12-08 3:40PM EST800.00236.20236.00238.00+7.90+3.46%8550.00%
GOOG171215C008050002017-09-18 9:10AM EST805.00124.45184.30188.700.00-110.00%
GOOG171215C008100002017-06-12 8:46AM EST810.00133.85179.40183.800.00-180.00%
GOOG171215C008150002017-09-28 8:50AM EST815.00138.71174.50178.900.00-110.00%
GOOG171215C008200002017-12-08 3:25PM EST820.00216.50214.70219.50+19.20+9.73%1150.00%
GOOG171215C008250002017-12-05 11:14AM EST825.00194.20211.00212.90+21.80+11.23%1120.00%
GOOG171215C008300002017-11-09 11:58AM EST830.00196.05197.30200.700.00-1100.00%
GOOG171215C008400002017-11-03 1:32PM EST840.00192.37191.10195.20+3.97+2.11%1100.00%
GOOG171215C008450002017-09-20 8:46AM EST845.0096.43145.50149.900.00-130.00%
GOOG171215C008500002017-12-06 2:42PM EST850.00172.93178.50183.10+41.23+31.31%3440.00%
GOOG171215C008550002017-12-14 10:04AM EST855.00193.90200.10201.800.00-120.00%
GOOG171215C008600002017-12-14 10:03AM EST860.00188.70194.00198.500.00-114191.11%
GOOG171215C008650002017-08-28 11:09AM EST865.0074.40126.60130.900.00-1130.00%
GOOG171215C008700002017-12-15 9:50AM EST870.00185.00185.10186.90+11.87+6.86%3230.00%
GOOG171215C008725002017-12-07 6:47PM EST872.50139.50158.00159.800.00-110.00%
GOOG171215C008750002017-12-12 2:33PM EST875.00170.84179.00183.900.00-513191.06%
GOOG171215C008800002017-12-14 2:44PM EST880.00170.00173.50177.500.00-1560.00%
GOOG171215C008850002017-12-11 9:36AM EST885.00153.18169.10174.000.00-18184.18%
GOOG171215C008900002017-12-06 10:12AM EST890.00122.30140.60142.30-17.04-12.23%1350.00%
GOOG171215C008950002017-11-28 2:02PM EST895.00148.72126.50130.10+4.22+2.92%180.00%
GOOG171215C009000002017-12-15 9:34AM EST900.00154.00156.00157.50+6.49+4.40%44170.00%
GOOG171215C009050002017-11-27 12:05PM EST905.00143.59149.10152.50+15.69+12.27%1170.00%
GOOG171215C009100002017-12-14 9:37AM EST910.00135.80146.00147.400.00-12290.00%
GOOG171215C009150002017-12-14 9:37AM EST915.00130.80141.00142.400.00-21040.00%
GOOG171215C009200002017-12-08 2:11PM EST920.00116.48116.10118.00+6.18+5.60%32270.00%
GOOG171215C009250002017-12-14 10:24AM EST925.00128.00131.00132.500.00-61170.00%
GOOG171215C009300002017-12-13 1:44PM EST930.00111.10125.10128.700.00-1129133.06%
GOOG171215C009350002017-12-11 3:15PM EST935.00106.53120.20123.400.00-31,120119.58%
GOOG171215C009400002017-12-15 10:15AM EST940.00115.00115.20116.70+9.20+8.70%33900.00%
GOOG171215C009450002017-12-11 11:23AM EST945.0091.60109.20113.000.00-111092.97%
GOOG171215C009500002017-12-15 9:33AM EST950.00104.20105.20106.50-2.08-1.96%12530.00%
GOOG171215C009550002017-12-06 9:30AM EST955.0050.5574.0078.90-21.92-30.25%1180.00%
GOOG171215C009600002017-12-14 1:16PM EST960.0087.7096.0097.300.00-101,0820.00%
GOOG171215C009650002017-12-14 9:31AM EST965.0079.2589.1093.100.00-35482.86%
GOOG171215C009700002017-12-14 10:17AM EST970.0080.9584.0088.100.00-38078.81%
GOOG171215C009750002017-12-14 10:21AM EST975.0076.4080.4081.800.00-4530.00%
GOOG171215C009775002017-12-15 10:33AM EST977.5068.5076.9081.500.00-1294.36%
GOOG171215C009800002017-12-15 10:28AM EST980.0078.0876.0077.40+8.58+12.35%22590.00%
GOOG171215C009825002017-12-01 11:46PM EST982.5032.6031.9034.700.00-300.00%
GOOG171215C009850002017-12-13 12:37PM EST985.0055.5069.1073.000.00-25262.40%
GOOG171215C009875002017-12-04 4:25PM EST987.5023.8022.7024.700.00-100.00%
GOOG171215C009900002017-12-15 10:29AM EST990.0067.5066.0067.30+4.10+6.47%21,2960.00%
GOOG171215C009925002017-12-07 6:47PM EST992.5025.0038.0042.000.00-110.00%
GOOG171215C009950002017-12-15 10:28AM EST995.0062.8261.0062.40+7.82+14.22%21360.00%
GOOG171215C009975002017-12-14 1:15PM EST997.5051.1857.6059.400.00-13170.00%
GOOG171215C010000002017-12-15 10:27AM EST1,000.0057.7755.3056.50+9.07+18.62%1311,7210.00%
GOOG171215C010025002017-12-14 2:23PM EST1,002.5047.5052.6054.000.00-31140.00%
GOOG171215C010050002017-12-15 9:44AM EST1,005.0051.0050.0051.90+9.30+22.30%1510.00%
GOOG171215C010075002017-12-14 3:51PM EST1,007.5041.3148.3049.600.00-4180.00%
GOOG171215C010100002017-12-15 10:39AM EST1,010.0046.0046.0047.40+4.83+11.73%301880.00%
GOOG171215C010125002017-12-14 10:15AM EST1,012.5038.7041.5045.000.00-5200.00%
GOOG171215C010150002017-12-15 9:47AM EST1,015.0041.0039.5041.90+4.02+10.87%1390.00%
GOOG171215C010175002017-12-14 10:24AM EST1,017.5035.3037.5039.400.00-1310.00%
GOOG171215C010200002017-12-15 10:27AM EST1,020.0037.8135.2036.80+5.11+15.63%76390.00%
GOOG171215C010225002017-12-15 9:51AM EST1,022.5032.0032.5034.40+4.93+18.21%11640.00%
GOOG171215C010250002017-12-14 3:40PM EST1,025.0024.3831.0032.000.00-421680.00%
GOOG171215C010275002017-12-14 11:10AM EST1,027.5028.9327.5029.500.00-13390.00%
GOOG171215C010300002017-12-15 10:35AM EST1,030.0026.0026.0027.50+6.64+34.30%3371,5310.00%
GOOG171215C010325002017-12-15 9:30AM EST1,032.5020.4623.1024.90+0.96+4.92%2520.00%
GOOG171215C010350002017-12-15 10:38AM EST1,035.0021.0020.5021.60+6.68+46.65%1163190.00%
GOOG171215C010375002017-12-15 10:09AM EST1,037.5018.0018.2019.30+1.00+5.88%21800.00%
GOOG171215C010400002017-12-15 10:33AM EST1,040.0016.7916.1017.00+8.09+92.99%731,6110.00%
GOOG171215C010425002017-12-15 10:18AM EST1,042.5014.5013.1014.00+6.60+83.54%111770.00%
GOOG171215C010450002017-12-15 10:33AM EST1,045.0012.0010.5011.60+6.50+118.18%487830.00%
GOOG171215C010475002017-12-15 10:25AM EST1,047.5010.008.409.60+5.80+138.10%452800.00%
GOOG171215C010500002017-12-15 10:37AM EST1,050.006.386.007.10+3.38+112.67%1992,3420.00%
GOOG171215C010525002017-12-15 10:42AM EST1,052.504.604.204.60+2.85+162.86%1103830.00%
GOOG171215C010550002017-12-15 10:40AM EST1,055.002.702.302.85+1.60+145.45%2996252.78%
GOOG171215C010575002017-12-15 10:27AM EST1,057.502.330.951.50+1.73+288.33%451666.02%
GOOG171215C010600002017-12-15 10:35AM EST1,060.000.550.300.60+0.14+34.15%4942,4796.47%
GOOG171215C010625002017-12-15 10:32AM EST1,062.500.400.050.25-0.05-11.11%431597.30%
GOOG171215C010650002017-12-15 10:39AM EST1,065.000.100.050.20-0.05-33.33%796299.35%
GOOG171215C010700002017-12-15 10:35AM EST1,070.000.070.000.20-0.06-46.15%331,71014.01%
GOOG171215C010725002017-12-15 10:07AM EST1,072.500.100.000.100.00-419514.21%
GOOG171215C010750002017-12-15 10:07AM EST1,075.000.100.000.15-0.03-23.08%537817.38%
GOOG171215C010775002017-12-14 2:29PM EST1,077.500.100.000.900.00-72129.15%
GOOG171215C010800002017-12-14 3:48PM EST1,080.000.070.000.300.00-351,40924.41%
GOOG171215C010825002017-12-13 1:00PM EST1,082.500.100.000.700.00-254332.08%
GOOG171215C010850002017-12-13 10:08AM EST1,085.000.100.000.200.00-63126.56%
GOOG171215C010875002017-12-08 11:47PM EST1,087.500.350.100.450.00-12033.33%
GOOG171215C010900002017-12-14 3:25PM EST1,090.000.050.000.650.00-1443138.45%
GOOG171215C010950002017-12-08 11:47PM EST1,095.000.120.000.300.00-4036.77%
GOOG171215C010975002017-12-15 10:33AM EST1,097.500.150.000.800.00-3347.22%
GOOG171215C011000002017-12-15 10:39AM EST1,100.000.050.000.200.00-12,18437.99%
GOOG171215C011050002017-12-07 1:25PM EST1,105.000.300.000.30+0.30-4144.53%
GOOG171215C011100002017-12-14 3:01PM EST1,110.000.120.000.950.00-234852.39%
GOOG171215C011200002017-12-12 9:49AM EST1,120.000.220.000.200.00-635652.30%
GOOG171215C011300002017-12-06 2:36PM EST1,130.000.120.000.25-0.38-76.00%133255.47%
GOOG171215C011400002017-12-11 10:47AM EST1,140.000.180.000.050.00-110551.56%
GOOG171215C011450002017-12-01 11:46PM EST1,145.000.410.000.900.00-3078.08%
GOOG171215C011500002017-12-08 1:43PM EST1,150.000.120.100.30-0.26-68.42%112872.36%
GOOG171215C011550002017-12-13 12:33PM EST1,155.000.100.000.050.00-304059.77%
GOOG171215C011600002017-12-14 9:35AM EST1,160.000.870.000.050.00-319262.50%
GOOG171215C011700002017-11-27 3:34PM EST1,170.000.400.150.50-0.18-31.03%250290.92%
GOOG171215C011800002017-12-11 1:56PM EST1,180.000.100.000.050.00-164772.66%
GOOG171215C012000002017-12-13 12:17PM EST1,200.000.050.001.000.00-290379117.04%
GOOG171215C012100002017-10-27 10:55PM EST1,210.000.800.505.000.00-20168.26%
GOOG171215C012200002017-11-13 12:02PM EST1,220.000.420.001.250.00-1126134.23%
GOOG171215C012400002017-12-08 9:30AM EST1,240.000.010.001.95-0.04-80.00%4152157.62%
GOOG171215C012500002017-10-27 10:55PM EST1,250.000.510.004.800.00-33193.31%
GOOG171215C012600002017-10-27 10:55PM EST1,260.001.300.754.800.00-180206.49%
GOOG171215C012700002017-11-10 11:49PM EST1,270.000.450.000.400.00-21142.38%
GOOG171215C013000002017-11-13 12:06PM EST1,300.000.400.001.500.00-87187.79%
GOOG171215C013100002017-12-04 9:30AM EST1,310.000.690.000.35+0.29+72.50%3591160.74%
GOOG171215C013300002017-11-14 11:00AM EST1,330.000.590.001.500.00-226624205.08%
GOOG171215C013400002017-10-20 10:55PM EST1,340.000.600.152.100.00-860223.78%
GOOG171215C013500002017-11-13 12:07PM EST1,350.000.400.051.500.00-200200217.24%
GOOG171215C013600002017-10-20 10:55PM EST1,360.000.250.001.950.00-520230.27%
GOOG171215C013700002017-10-20 10:55PM EST1,370.000.250.001.250.00-920221.48%
GOOG171215C013800002017-10-20 10:55PM EST1,380.000.450.001.500.00-20232.52%
GOOG171215C013900002017-11-13 12:06PM EST1,390.000.170.001.500.00-1061237.79%
GOOG171215C014000002017-11-13 12:02PM EST1,400.000.200.001.500.00-811243.07%
GOOG171215C014100002017-10-30 11:38AM EST1,410.000.350.301.85+0.10+40.00%22261.33%
GOOG171215C014200002017-11-20 9:47AM EST1,420.000.100.000.100.00-10100189.06%
GOOG171215C014300002017-11-20 9:59AM EST1,430.000.100.000.100.00-2022192.97%
GOOG171215C014500002017-12-05 10:56AM EST1,450.000.120.000.20+0.02+20.00%112155214.06%
GOOG171215C014600002017-11-20 9:32AM EST1,460.000.050.000.100.00-200222204.69%
GOOG171215C014700002017-11-13 12:03PM EST1,470.000.150.001.500.00-40325278.42%
GOOG171215C014800002017-11-13 1:18PM EST1,480.000.050.001.000.00-405,082268.95%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171215P006000002017-10-20 11:41AM EST600.000.050.000.95-0.25-83.33%25149447.66%
GOOG171215P006200002017-10-24 12:05PM EST620.000.150.001.850.00-2084461.91%
GOOG171215P006400002017-11-16 3:03PM EST640.000.050.000.200.00-20149339.06%
GOOG171215P006600002017-12-04 11:19AM EST660.000.240.000.35+0.21+700.00%230281338.28%
GOOG171215P006800002017-12-04 9:30AM EST680.000.030.002.15-0.02-40.00%640670398.05%
GOOG171215P007000002017-12-14 1:12PM EST700.000.030.000.100.00-1238265.63%
GOOG171215P007100002017-10-06 10:46PM EST710.000.910.002.950.00-10381.45%
GOOG171215P007200002017-12-04 10:31AM EST720.000.050.000.25+0.04+400.00%15138270.70%
GOOG171215P007250002017-10-13 10:51PM EST725.000.800.152.500.00-33357.81%
GOOG171215P007400002017-12-05 2:08PM EST740.000.110.000.20-0.08-42.11%229247.66%
GOOG171215P007450002017-12-04 1:27PM EST745.000.040.000.25-0.46-92.00%1628248.83%
GOOG171215P007500002017-12-13 9:32AM EST750.000.050.000.700.00-4120274.02%
GOOG171215P007550002017-11-15 10:55AM EST755.000.200.001.500.00-317297.66%
GOOG171215P007600002017-11-10 1:01PM EST760.000.200.000.30-0.12-37.50%119240.23%
GOOG171215P007650002017-11-29 12:44PM EST765.000.300.000.40+0.30+∞%1020243.36%
GOOG171215P007700002017-11-15 10:55AM EST770.000.250.001.500.00-387282.23%
GOOG171215P007750002017-12-14 3:43PM EST775.000.130.001.650.00-154281.05%
GOOG171215P007800002017-11-10 11:52AM EST780.000.300.000.700.00-144245.90%
GOOG171215P007850002017-11-06 10:10AM EST785.000.400.000.700.00-212241.21%
GOOG171215P007900002017-11-21 11:15AM EST790.000.040.000.300.00-5118214.45%
GOOG171215P007950002017-11-16 11:10AM EST795.000.200.001.500.00-131257.13%
GOOG171215P008000002017-12-05 9:37AM EST800.000.560.000.25+0.26+86.67%1274202.15%
GOOG171215P008050002017-11-21 12:43PM EST805.000.100.000.400.00-389208.59%
GOOG171215P008100002017-12-01 2:45PM EST810.000.550.000.50+0.25+83.33%187209.57%
GOOG171215P008150002017-12-08 3:44PM EST815.000.050.000.30-0.16-76.19%10146193.75%
GOOG171215P008200002017-11-21 11:29AM EST820.000.150.000.400.00-3162195.70%
GOOG171215P008250002017-12-04 3:32PM EST825.000.300.000.60-0.23-43.40%345201.17%
GOOG171215P008300002017-12-11 10:13AM EST830.000.050.000.950.00-1117208.89%
GOOG171215P008350002017-12-12 3:07PM EST835.000.010.001.000.00-10215205.76%
GOOG171215P008400002017-12-11 9:38AM EST840.000.050.000.900.00-4547198.34%
GOOG171215P008450002017-10-18 10:33AM EST845.002.902.255.000.00-616277.76%
GOOG171215P008500002017-12-05 2:51PM EST850.000.250.000.30-0.05-16.67%7741165.23%
GOOG171215P008550002017-11-22 11:20AM EST855.000.200.000.500.00-355171.29%
GOOG171215P008600002017-11-29 1:46PM EST860.000.300.100.65+0.30+∞%2804175.98%
GOOG171215P008650002017-11-20 3:01PM EST865.000.250.000.400.00-371158.59%
GOOG171215P008700002017-12-11 10:57AM EST870.000.100.001.500.00-183185.06%
GOOG171215P008750002017-12-11 10:12AM EST875.000.050.001.050.00-8595170.90%
GOOG171215P008800002017-12-14 1:35PM EST880.000.100.000.850.00-11,072161.52%
GOOG171215P008825002017-12-07 6:47PM EST882.500.200.000.350.00-11142.19%
GOOG171215P008850002017-12-06 2:16PM EST885.000.200.000.350.00-9312140.04%
GOOG171215P008875002017-12-07 6:47PM EST887.500.200.000.350.00-44138.09%
GOOG171215P008900002017-12-11 11:41AM EST890.000.050.000.200.00-1374127.73%
GOOG171215P008925002017-12-07 6:47PM EST892.500.200.000.400.00-1212136.33%
GOOG171215P008950002017-12-06 11:58AM EST895.000.200.000.400.00-175134.38%
GOOG171215P008975002017-12-01 11:46PM EST897.500.800.350.800.00-10153.03%
GOOG171215P009000002017-12-13 1:46PM EST900.000.050.000.100.00-1567111.72%
GOOG171215P009050002017-12-13 1:46PM EST905.000.100.000.950.00-155142.19%
GOOG171215P009075002017-12-07 6:47PM EST907.500.550.100.400.00-11128.13%
GOOG171215P009100002017-12-14 3:04PM EST910.000.090.000.800.00-24654134.38%
GOOG171215P009125002017-12-04 4:26PM EST912.501.450.501.400.00-10151.61%
GOOG171215P009150002017-12-14 3:04PM EST915.000.110.000.700.00-24112127.73%
GOOG171215P009175002017-12-08 3:20PM EST917.500.200.050.45-1.30-86.67%11120.02%
GOOG171215P009200002017-12-11 1:12PM EST920.000.100.000.200.00-11,310105.47%
GOOG171215P009250002017-12-12 10:15AM EST925.000.100.000.500.00-4214113.97%
GOOG171215P009275002017-12-06 2:16PM EST927.500.600.200.50+0.60-11117.29%
GOOG171215P009300002017-12-11 2:52PM EST930.000.150.000.150.00-51,20695.12%
GOOG171215P009325002017-12-14 12:06PM EST932.500.050.001.700.00-55130.22%
GOOG171215P009350002017-12-15 10:42AM EST935.000.050.000.250.00-145997.07%
GOOG171215P009375002017-12-08 11:48PM EST937.500.350.150.400.00-190105.27%
GOOG171215P009400002017-12-13 10:04AM EST940.000.050.001.200.00-3602116.16%
GOOG171215P009425002017-12-13 9:36AM EST942.500.050.000.950.00-1010109.77%
GOOG171215P009450002017-12-14 9:30AM EST945.002.490.000.950.00-588107.62%
GOOG171215P009475002017-12-13 2:30PM EST947.500.100.001.100.00-519107.96%
GOOG171215P009500002017-12-14 9:30AM EST950.002.520.000.150.00-51,43080.86%
GOOG171215P009525002017-12-11 3:24PM EST952.500.200.001.250.00-1315105.81%
GOOG171215P009550002017-12-13 9:35AM EST955.000.050.000.900.00-133098.14%
GOOG171215P009575002017-12-11 12:17PM EST957.500.230.001.600.00-112105.86%
GOOG171215P009600002017-12-14 3:49PM EST960.000.070.000.900.00-72,46993.90%
GOOG171215P009625002017-12-12 9:58AM EST962.500.630.001.150.00-51695.56%
GOOG171215P009650002017-12-15 10:01AM EST965.000.130.000.20+0.04+44.44%127872.66%
GOOG171215P009675002017-12-07 12:24PM EST967.500.870.600.90+0.87+13.80%1795.56%
GOOG171215P009700002017-12-14 3:49PM EST970.000.100.001.100.00-152288.28%
GOOG171215P009725002017-12-13 9:52AM EST972.500.100.000.950.00-11483.94%
GOOG171215P009750002017-12-14 3:27PM EST975.000.050.001.000.00-1242482.52%
GOOG171215P009775002017-12-07 1:36PM EST977.501.050.851.15+1.05-62191.36%
GOOG171215P009800002017-12-15 10:01AM EST980.000.680.001.75+0.63+1,260.00%184886.62%
GOOG171215P009825002017-12-13 10:57AM EST982.500.140.001.000.00-113675.98%
GOOG171215P009850002017-12-14 1:06PM EST985.000.050.001.700.00-616781.47%
GOOG171215P009875002017-12-12 1:53PM EST987.500.200.000.500.00-51663.97%
GOOG171215P009900002017-12-14 12:54PM EST990.000.050.000.200.00-31,28854.49%
GOOG171215P009925002017-12-13 10:56AM EST992.500.100.000.900.00-23565.97%
GOOG171215P009950002017-12-14 12:42PM EST995.000.100.000.150.00-352053.71%
GOOG171215P009975002017-12-11 11:58AM EST997.500.800.000.950.00-295662.26%
GOOG171215P010000002017-12-14 3:48PM EST1,000.000.050.000.050.00-244,46143.36%
GOOG171215P010025002017-12-14 1:30PM EST1,002.500.050.000.200.00-539650.05%
GOOG171215P010050002017-12-14 12:13PM EST1,005.000.050.000.100.00-329243.56%
GOOG171215P010075002017-12-14 2:08PM EST1,007.500.050.000.200.00-1230346.09%
GOOG171215P010100002017-12-14 3:28PM EST1,010.000.070.000.200.00-1070944.09%
GOOG171215P010125002017-12-13 9:59AM EST1,012.500.500.000.200.00-124042.09%
GOOG171215P010150002017-12-14 2:28PM EST1,015.000.050.000.200.00-1312940.09%
GOOG171215P010175002017-12-15 10:02AM EST1,017.500.080.000.15-0.07-46.67%116036.38%
GOOG171215P010200002017-12-15 9:42AM EST1,020.000.100.000.200.00-154736.04%
GOOG171215P010225002017-12-14 11:58AM EST1,022.500.180.000.200.00-1720933.99%
GOOG171215P010250002017-12-15 9:41AM EST1,025.000.050.000.10-0.06-54.55%11,24328.61%
GOOG171215P010275002017-12-15 10:33AM EST1,027.500.050.050.15-0.15-75.00%120528.47%
GOOG171215P010300002017-12-15 10:28AM EST1,030.000.200.000.20+0.10+100.00%386727.78%
GOOG171215P010325002017-12-15 9:32AM EST1,032.500.050.000.20-0.10-66.67%120025.68%
GOOG171215P010350002017-12-15 10:10AM EST1,035.000.050.000.15-0.25-83.33%1258622.41%
GOOG171215P010375002017-12-14 3:51PM EST1,037.500.450.000.200.00-7730021.44%
GOOG171215P010400002017-12-15 9:40AM EST1,040.000.290.000.15-0.31-51.67%22,03618.24%
GOOG171215P010425002017-12-15 10:30AM EST1,042.500.050.000.20-1.05-95.45%1927817.04%
GOOG171215P010450002017-12-15 10:29AM EST1,045.000.100.000.20-1.60-94.12%17646014.80%
GOOG171215P010475002017-12-15 10:44AM EST1,047.500.150.150.25-2.60-94.55%8544513.14%
GOOG171215P010500002017-12-15 10:38AM EST1,050.000.300.200.45-3.39-91.87%53236512.57%
GOOG171215P010525002017-12-15 10:37AM EST1,052.500.630.600.85-4.57-87.88%7760912.37%
GOOG171215P010550002017-12-15 10:42AM EST1,055.001.250.951.25-5.85-82.39%7757510.90%
GOOG171215P010575002017-12-15 10:39AM EST1,057.502.732.352.95-7.07-72.14%5197514.09%
GOOG171215P010600002017-12-15 10:33AM EST1,060.003.903.804.90-7.91-66.98%2216316.80%
GOOG171215P010625002017-12-15 10:09AM EST1,062.507.306.207.20-3.00-29.13%12120.25%
GOOG171215P010650002017-12-15 10:25AM EST1,065.008.008.309.80-9.00-52.94%82124.76%
GOOG171215P010675002017-12-15 10:34AM EST1,067.5012.2010.7012.200.00-1127.95%
GOOG171215P010700002017-12-15 10:00AM EST1,070.0017.7012.5014.30-21.20-54.50%12529.15%
GOOG171215P010725002017-12-08 11:48PM EST1,072.5032.9035.6037.400.00-10128.47%
GOOG171215P010750002017-12-15 10:18AM EST1,075.0018.0017.6019.30-40.70-69.34%1335.60%
GOOG171215P010800002017-12-15 9:30AM EST1,080.0025.0023.1025.00-1.00-3.85%42946.38%
GOOG171215P010875002017-12-15 10:34AM EST1,087.5037.5030.0031.700.00-3349.49%
GOOG171215P010900002017-12-11 10:33AM EST1,090.0051.9032.4035.900.00-4451.82%
GOOG171215P010925002017-12-15 10:34AM EST1,092.5050.4034.9037.200.00-1058.92%
GOOG171215P010950002017-12-15 10:34AM EST1,095.0049.5037.1040.900.00-1055.82%
GOOG171215P011000002017-12-14 3:29PM EST1,100.0051.7043.3044.700.00-101860.94%
GOOG171215P011100002017-11-29 11:40AM EST1,110.0088.9586.3090.20+88.95+∞%24258.72%
GOOG171215P011200002017-11-21 3:47PM EST1,120.0086.7277.7080.500.00-430179.02%
GOOG171215P011300002017-11-06 3:42PM EST1,130.00104.95101.90104.800.00-55265.36%
GOOG171215P011400002017-11-17 1:09PM EST1,140.00112.60119.00123.50+1.10+0.99%66318.29%
GOOG171215P011500002017-11-15 9:39AM EST1,150.00132.10129.10133.500.00-513332.69%
GOOG171215P011600002017-11-29 9:31AM EST1,160.00119.90136.10140.40+119.90+∞%22331.30%
GOOG171215P011700002017-11-13 11:13AM EST1,170.00139.80148.80153.500.00-10359.08%
GOOG171215P011800002017-08-18 2:50PM EST1,180.00268.00191.00194.700.00-10525.05%
GOOG171215P011900002017-11-29 4:30PM EST1,190.00142.40166.10170.300.00-30369.69%
GOOG171215P012000002017-08-11 1:11PM EST1,200.00283.94210.70214.500.00-100550.99%
GOOG171215P012200002017-06-09 10:57PM EST1,220.00281.90230.50234.400.00-10576.23%