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 | 0.00% |
| GOOG170818C00720000 | 2017-08-02 10:00AM EDT | 720.00 | 205.39 | 202.50 | 206.50 | 0.00 | - | 5 | 12 | 0.00% |
| GOOG170818C00760000 | 2017-08-16 11:05AM EDT | 760.00 | 168.81 | 165.00 | 168.60 | +1.98 | +1.19% | 1 | 4 | 155.15% |
| GOOG170818C00765000 | 2017-06-12 4:43PM EDT | 765.00 | 162.00 | 180.00 | 184.20 | 0.00 | - | 2 | 0 | 301.11% |
| GOOG170818C00770000 | 2017-06-12 4:43PM EDT | 770.00 | 155.50 | 175.50 | 179.50 | 0.00 | - | 1 | 0 | 296.78% |
| GOOG170818C00785000 | 2017-06-12 4:43PM EDT | 785.00 | 141.40 | 161.10 | 165.50 | 0.00 | - | 3 | 0 | 281.25% |
| GOOG170818C00800000 | 2017-08-16 12:52PM EDT | 800.00 | 129.40 | 126.40 | 128.00 | +0.49 | +0.38% | 3 | 68 | 88.48% |
| GOOG170818C00810000 | 2017-06-09 11:55PM EDT | 810.00 | 164.75 | 143.50 | 147.70 | 0.00 | - | 2 | 0 | 284.13% |
| GOOG170818C00815000 | 2017-08-15 2:22PM EDT | 815.00 | 105.95 | 109.90 | 113.60 | 0.00 | - | 1 | 2 | 108.89% |
| GOOG170818C00820000 | 2017-08-15 2:18PM EDT | 820.00 | 101.00 | 106.40 | 108.00 | 0.00 | - | 1 | 7 | 75.39% |
| GOOG170818C00825000 | 2017-07-07 11:55PM EDT | 825.00 | 92.10 | 99.40 | 102.70 | 0.00 | - | 1 | 1 | 86.08% |
| GOOG170818C00830000 | 2017-08-16 10:56AM EDT | 830.00 | 99.22 | 95.50 | 98.60 | +6.98 | +7.57% | 115 | 122 | 60.74% |
| GOOG170818C00835000 | 2017-06-30 11:51PM EDT | 835.00 | 88.37 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818C00840000 | 2017-08-16 3:02PM EDT | 840.00 | 88.17 | 85.80 | 88.60 | -0.38 | -0.43% | 1 | 33 | 62.35% |
| GOOG170818C00845000 | 2017-07-27 12:56PM EDT | 845.00 | 92.82 | 95.50 | 99.80 | 0.00 | - | 2 | 8 | 173.66% |
| GOOG170818C00850000 | 2017-08-16 10:57AM EDT | 850.00 | 79.20 | 75.20 | 78.60 | +11.74 | +17.40% | 4 | 35 | 79.64% |
| GOOG170818C00855000 | 2017-08-04 3:56PM EDT | 855.00 | 73.50 | 72.50 | 74.80 | +3.50 | +5.00% | 1 | 8 | 75.95% |
| GOOG170818C00860000 | 2017-08-11 1:23PM EDT | 860.00 | 55.45 | 52.70 | 57.10 | -38.61 | -41.05% | 5 | 3 | 0.00% |
| GOOG170818C00865000 | 2017-08-11 2:31PM EDT | 865.00 | 52.69 | 48.00 | 52.30 | -15.71 | -22.97% | 1 | 4 | 0.00% |
| GOOG170818C00870000 | 2017-08-11 12:55PM EDT | 870.00 | 45.10 | 44.30 | 47.20 | -21.92 | -32.71% | 1 | 20 | 0.00% |
| GOOG170818C00875000 | 2017-08-16 10:57AM EDT | 875.00 | 54.40 | 50.50 | 53.70 | +0.29 | +0.54% | 4 | 12 | 59.24% |
| GOOG170818C00880000 | 2017-08-15 11:09AM EDT | 880.00 | 42.00 | 46.50 | 48.00 | 0.00 | - | 3 | 26 | 48.19% |
| GOOG170818C00885000 | 2017-08-15 10:45AM EDT | 885.00 | 38.00 | 41.50 | 43.10 | 0.00 | - | 1 | 11 | 45.09% |
| GOOG170818C00890000 | 2017-08-16 1:18PM EDT | 890.00 | 38.00 | 36.50 | 38.00 | +6.88 | +22.11% | 21 | 39 | 39.97% |
| GOOG170818C00892500 | 2017-08-11 5:05PM EDT | 892.50 | 20.80 | 23.80 | 25.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170818C00895000 | 2017-08-16 3:58PM EDT | 895.00 | 31.48 | 31.60 | 33.10 | +12.48 | +65.68% | 2 | 15 | 36.63% |
| GOOG170818C00897500 | 2017-08-11 5:05PM EDT | 897.50 | 17.60 | 19.70 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818C00900000 | 2017-08-16 3:55PM EDT | 900.00 | 26.90 | 26.60 | 28.10 | +4.80 | +21.72% | 99 | 715 | 32.29% |
| GOOG170818C00902500 | 2017-08-11 5:05PM EDT | 902.50 | 16.35 | 15.90 | 17.30 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG170818C00905000 | 2017-08-16 12:27PM EDT | 905.00 | 27.40 | 21.80 | 23.10 | +9.20 | +50.55% | 31 | 107 | 27.83% |
| GOOG170818C00907500 | 2017-08-16 12:37PM EDT | 907.50 | 23.79 | 19.40 | 20.80 | +7.49 | +45.95% | 44 | 76 | 26.89% |
| GOOG170818C00910000 | 2017-08-16 12:03PM EDT | 910.00 | 21.50 | 17.00 | 18.30 | +8.81 | +69.42% | 56 | 163 | 24.50% |
| GOOG170818C00912500 | 2017-08-16 3:55PM EDT | 912.50 | 15.00 | 14.80 | 15.90 | +3.40 | +29.31% | 5 | 36 | 22.62% |
| GOOG170818C00915000 | 2017-08-16 3:59PM EDT | 915.00 | 12.90 | 12.50 | 13.60 | +3.02 | +30.57% | 86 | 394 | 21.12% |
| GOOG170818C00917500 | 2017-08-16 2:35PM EDT | 917.50 | 10.20 | 10.40 | 11.40 | +2.20 | +27.50% | 66 | 108 | 19.84% |
| GOOG170818C00920000 | 2017-08-16 3:50PM EDT | 920.00 | 8.50 | 8.40 | 9.10 | +1.90 | +28.79% | 173 | 559 | 17.77% |
| GOOG170818C00922500 | 2017-08-16 2:24PM EDT | 922.50 | 6.30 | 6.50 | 7.30 | +1.50 | +31.25% | 83 | 240 | 17.36% |
| GOOG170818C00925000 | 2017-08-16 3:59PM EDT | 925.00 | 5.10 | 5.20 | 5.60 | +1.70 | +50.00% | 439 | 905 | 16.65% |
| GOOG170818C00927500 | 2017-08-16 3:59PM EDT | 927.50 | 3.52 | 3.40 | 4.00 | +1.02 | +40.80% | 305 | 331 | 15.58% |
| GOOG170818C00930000 | 2017-08-16 3:58PM EDT | 930.00 | 2.30 | 2.25 | 2.75 | +0.60 | +35.29% | 714 | 1,364 | 14.92% |
| GOOG170818C00932500 | 2017-08-16 3:59PM EDT | 932.50 | 1.49 | 1.35 | 1.80 | +0.39 | +35.45% | 348 | 1,370 | 14.46% |
| GOOG170818C00935000 | 2017-08-16 3:59PM EDT | 935.00 | 0.80 | 0.70 | 1.00 | +0.02 | +2.56% | 405 | 1,034 | 13.51% |
| GOOG170818C00937500 | 2017-08-16 3:59PM EDT | 937.50 | 0.50 | 0.35 | 0.70 | +0.05 | +11.11% | 318 | 304 | 14.16% |
| GOOG170818C00940000 | 2017-08-16 3:42PM EDT | 940.00 | 0.40 | 0.15 | 0.45 | +0.07 | +21.21% | 206 | 1,062 | 14.45% |
| GOOG170818C00942500 | 2017-08-16 3:39PM EDT | 942.50 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 78 | 520 | 14.94% |
| GOOG170818C00945000 | 2017-08-16 12:33PM EDT | 945.00 | 0.21 | 0.05 | 0.20 | +0.11 | +110.00% | 36 | 783 | 15.41% |
| GOOG170818C00947500 | 2017-08-16 1:58PM EDT | 947.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 2 | 94 | 16.21% |
| GOOG170818C00950000 | 2017-08-16 1:15PM EDT | 950.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 69 | 2,104 | 15.04% |
| GOOG170818C00952500 | 2017-08-16 11:20AM EDT | 952.50 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 12 | 158 | 20.36% |
| GOOG170818C00955000 | 2017-08-16 3:07PM EDT | 955.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 27 | 295 | 17.77% |
| GOOG170818C00957500 | 2017-08-16 10:34AM EDT | 957.50 | 0.19 | 0.00 | 0.10 | -0.29 | -60.42% | 1 | 72 | 21.05% |
| GOOG170818C00960000 | 2017-08-16 2:10PM EDT | 960.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 989 | 22.46% |
| GOOG170818C00962500 | 2017-08-11 10:26AM EDT | 962.50 | 0.24 | 0.00 | 0.25 | -0.51 | -68.00% | 6 | 60 | 27.64% |
| GOOG170818C00965000 | 2017-08-16 1:14PM EDT | 965.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 468 | 23.05% |
| GOOG170818C00967500 | 2017-08-09 3:32PM EDT | 967.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 26.66% |
| GOOG170818C00970000 | 2017-08-16 12:39PM EDT | 970.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 1 | 1,090 | 25.59% |
| GOOG170818C00972500 | 2017-08-10 1:23PM EDT | 972.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 32.57% |
| GOOG170818C00975000 | 2017-08-15 10:41AM EDT | 975.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,125 | 28.13% |
| GOOG170818C00977500 | 2017-08-16 9:36AM EDT | 977.50 | 0.15 | 0.00 | 0.15 | +0.11 | +275.00% | 1 | 35 | 33.99% |
| GOOG170818C00980000 | 2017-08-15 2:24PM EDT | 980.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,259 | 30.66% |
| GOOG170818C00982500 | 2017-08-07 9:36AM EDT | 982.50 | 0.52 | 0.00 | 0.35 | +0.32 | +160.00% | 1 | 21 | 41.94% |
| GOOG170818C00985000 | 2017-08-14 3:21PM EDT | 985.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 777 | 33.11% |
| GOOG170818C00987500 | 2017-08-16 11:26AM EDT | 987.50 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 2 | 23 | 41.11% |
| GOOG170818C00990000 | 2017-08-15 3:11PM EDT | 990.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 600 | 42.48% |
| GOOG170818C00992500 | 2017-08-09 3:19PM EDT | 992.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 43.90% |
| GOOG170818C00995000 | 2017-08-09 2:29PM EDT | 995.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 1,148 | 45.26% |
| GOOG170818C01000000 | 2017-08-14 3:49PM EDT | 1,000.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 1,591 | 40.23% |
| GOOG170818C01005000 | 2017-08-08 12:05PM EDT | 1,005.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 323 | 50.64% |
| GOOG170818C01010000 | 2017-08-16 10:15AM EDT | 1,010.00 | 0.13 | 0.00 | 0.05 | +0.03 | +30.00% | 1 | 365 | 44.92% |
| GOOG170818C01015000 | 2017-08-16 10:15AM EDT | 1,015.00 | 0.12 | 0.00 | 0.20 | +0.06 | +100.00% | 1 | 89 | 51.07% |
| GOOG170818C01020000 | 2017-08-16 10:46AM EDT | 1,020.00 | 0.07 | 0.00 | 0.15 | +0.03 | +75.00% | 5 | 379 | 51.76% |
| GOOG170818C01025000 | 2017-08-16 11:51AM EDT | 1,025.00 | 0.07 | 0.00 | 0.20 | -0.05 | -41.67% | 1 | 179 | 55.86% |
| GOOG170818C01030000 | 2017-08-16 11:51AM EDT | 1,030.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 120 | 56.35% |
| GOOG170818C01035000 | 2017-08-10 12:00PM EDT | 1,035.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 74 | 60.55% |
| GOOG170818C01040000 | 2017-08-16 10:18AM EDT | 1,040.00 | 0.11 | 0.00 | 0.15 | +0.02 | +22.22% | 1 | 474 | 60.94% |
| GOOG170818C01045000 | 2017-08-02 11:57AM EDT | 1,045.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 65.23% |
| GOOG170818C01050000 | 2017-08-11 3:55PM EDT | 1,050.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 115 | 420 | 69.24% |
| GOOG170818C01060000 | 2017-08-04 10:51AM EDT | 1,060.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 1 | 145 | 71.88% |
| GOOG170818C01070000 | 2017-08-03 10:50AM EDT | 1,070.00 | 0.12 | 0.00 | 0.20 | -0.13 | -52.00% | 1 | 291 | 76.37% |
| GOOG170818C01080000 | 2017-08-07 10:20AM EDT | 1,080.00 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 5 | 86 | 80.66% |
| GOOG170818C01090000 | 2017-07-27 10:05AM EDT | 1,090.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 42 | 90.63% |
| GOOG170818C01100000 | 2017-08-07 10:20AM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 285 | 78.13% |
| GOOG170818C01110000 | 2017-07-27 11:53AM EDT | 1,110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 18 | 97.66% |
| GOOG170818C01120000 | 2017-07-26 1:36PM EDT | 1,120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 123.34% |
| GOOG170818C01130000 | 2017-07-19 12:31PM EDT | 1,130.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 119.73% |
| GOOG170818C01140000 | 2017-07-19 11:45AM EDT | 1,140.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 42 | 116.99% |
| GOOG170818C01150000 | 2017-07-24 3:49PM EDT | 1,150.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 13 | 580 | 118.07% |
| GOOG170818C01160000 | 2017-08-10 1:11PM EDT | 1,160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 105.86% |
| GOOG170818C01200000 | 2017-07-21 11:44PM EDT | 1,200.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 154.49% |
| GOOG170818C01210000 | 2017-07-28 11:54PM EDT | 1,210.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 154.20% |
| GOOG170818C01290000 | 2017-07-28 11:54PM EDT | 1,290.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 13 | 13 | 189.45% |
| GOOG170818C01300000 | 2017-07-28 11:54PM EDT | 1,300.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 13 | 13 | 196.88% |
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 | 142.19% |
| GOOG170818P00705000 | 2017-07-21 11:46PM EDT | 705.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 168.55% |
| GOOG170818P00710000 | 2017-07-21 12:26PM EDT | 710.00 | 0.30 | 0.00 | 0.45 | -0.10 | -25.00% | 15 | 16 | 148.63% |
| GOOG170818P00715000 | 2017-07-21 11:46PM EDT | 715.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 160.84% |
| GOOG170818P00720000 | 2017-07-25 10:01AM EDT | 720.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 33 | 42 | 153.61% |
| GOOG170818P00725000 | 2017-07-21 11:30AM EDT | 725.00 | 0.40 | 0.00 | 0.50 | -0.85 | -68.00% | 12 | 5 | 139.84% |
| GOOG170818P00730000 | 2017-07-21 11:30AM EDT | 730.00 | 0.35 | 0.00 | 0.70 | +0.01 | +2.94% | 2 | 15 | 142.38% |
| GOOG170818P00735000 | 2017-07-25 9:36AM EDT | 735.00 | 0.86 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 145.80% |
| GOOG170818P00740000 | 2017-08-04 12:01PM EDT | 740.00 | 0.08 | 0.00 | 0.50 | -0.32 | -80.00% | 2 | 15 | 129.49% |
| GOOG170818P00745000 | 2017-07-06 1:34PM EDT | 745.00 | 1.25 | 0.65 | 1.65 | 0.00 | - | 30 | 32 | 157.67% |
| GOOG170818P00750000 | 2017-08-03 12:48PM EDT | 750.00 | 0.18 | 0.00 | 0.60 | +0.08 | +80.00% | 1 | 166 | 125.49% |
| GOOG170818P00755000 | 2017-06-12 4:44PM EDT | 755.00 | 1.80 | 1.25 | 2.50 | 0.00 | - | 1 | 0 | 163.57% |
| GOOG170818P00760000 | 2017-07-21 11:12AM EDT | 760.00 | 0.35 | 0.00 | 1.20 | -0.70 | -66.67% | 1 | 34 | 130.76% |
| GOOG170818P00765000 | 2017-07-12 10:00AM EDT | 765.00 | 1.05 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 146.00% |
| GOOG170818P00770000 | 2017-08-08 11:28AM EDT | 770.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 100.20% |
| GOOG170818P00775000 | 2017-08-01 11:17AM EDT | 775.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 110.55% |
| GOOG170818P00780000 | 2017-07-25 10:21AM EDT | 780.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 2 | 77 | 114.36% |
| GOOG170818P00785000 | 2017-08-01 11:17AM EDT | 785.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 104.59% |
| GOOG170818P00790000 | 2017-07-28 2:15PM EDT | 790.00 | 0.05 | 0.00 | 1.05 | +0.04 | +400.00% | 1 | 42 | 106.30% |
| GOOG170818P00795000 | 2017-07-31 12:16PM EDT | 795.00 | 0.25 | 0.00 | 1.15 | -0.60 | -70.59% | 1 | 17 | 104.20% |
| GOOG170818P00800000 | 2017-08-11 12:45PM EDT | 800.00 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 11 | 433 | 84.96% |
| GOOG170818P00805000 | 2017-08-08 1:28PM EDT | 805.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 91.60% |
| GOOG170818P00810000 | 2017-08-09 11:37AM EDT | 810.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 6 | 33 | 88.96% |
| GOOG170818P00815000 | 2017-08-07 3:06PM EDT | 815.00 | 0.15 | 0.05 | 0.25 | -0.52 | -77.61% | 2 | 47 | 74.02% |
| GOOG170818P00820000 | 2017-08-09 1:06PM EDT | 820.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 12 | 210 | 83.40% |
| GOOG170818P00825000 | 2017-08-01 10:45AM EDT | 825.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 77.00% |
| GOOG170818P00830000 | 2017-08-16 3:49PM EDT | 830.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 4 | 123 | 61.52% |
| GOOG170818P00832500 | 2017-08-11 5:06PM EDT | 832.50 | 0.40 | 0.05 | 1.05 | 0.00 | - | 10 | 10 | 76.42% |
| GOOG170818P00835000 | 2017-08-07 2:29PM EDT | 835.00 | 0.27 | 0.15 | 0.45 | -0.13 | -32.50% | 3 | 226 | 67.77% |
| GOOG170818P00837500 | 2017-08-11 5:06PM EDT | 837.50 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 72.85% |
| GOOG170818P00840000 | 2017-08-16 1:29PM EDT | 840.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 2 | 231 | 55.57% |
| GOOG170818P00842500 | 2017-08-17 12:00AM EDT | 842.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 54.10% |
| GOOG170818P00845000 | 2017-08-16 11:39AM EDT | 845.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 2 | 97 | 52.54% |
| GOOG170818P00850000 | 2017-08-16 12:07PM EDT | 850.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 660 | 54.39% |
| GOOG170818P00855000 | 2017-08-11 2:15PM EDT | 855.00 | 0.41 | 0.20 | 0.55 | -0.71 | -63.39% | 4 | 321 | 56.40% |
| GOOG170818P00860000 | 2017-08-15 3:45PM EDT | 860.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 535 | 48.05% |
| GOOG170818P00865000 | 2017-08-15 3:08PM EDT | 865.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 397 | 46.39% |
| GOOG170818P00870000 | 2017-08-16 1:37PM EDT | 870.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 620 | 41.60% |
| GOOG170818P00875000 | 2017-08-16 3:13PM EDT | 875.00 | 0.10 | 0.00 | 0.25 | -0.12 | -54.55% | 13 | 437 | 39.75% |
| GOOG170818P00877500 | 2017-08-14 12:46PM EDT | 877.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 38.09% |
| GOOG170818P00880000 | 2017-08-16 2:51PM EDT | 880.00 | 0.09 | 0.05 | 0.25 | -0.06 | -40.00% | 3 | 345 | 36.43% |
| GOOG170818P00882500 | 2017-08-14 9:50AM EDT | 882.50 | 0.62 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 34.77% |
| GOOG170818P00885000 | 2017-08-16 12:39PM EDT | 885.00 | 0.08 | 0.00 | 0.25 | -0.27 | -77.14% | 16 | 344 | 33.06% |
| GOOG170818P00887500 | 2017-08-15 2:42PM EDT | 887.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 61 | 31.40% |
| GOOG170818P00890000 | 2017-08-16 2:36PM EDT | 890.00 | 0.15 | 0.05 | 0.20 | -0.23 | -60.53% | 48 | 629 | 28.57% |
| GOOG170818P00892500 | 2017-08-15 3:38PM EDT | 892.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 45 | 49 | 26.91% |
| GOOG170818P00895000 | 2017-08-16 3:19PM EDT | 895.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 33 | 479 | 26.27% |
| GOOG170818P00897500 | 2017-08-16 12:24PM EDT | 897.50 | 0.10 | 0.10 | 0.30 | -0.38 | -79.17% | 33 | 66 | 25.39% |
| GOOG170818P00900000 | 2017-08-16 3:44PM EDT | 900.00 | 0.30 | 0.15 | 0.30 | -0.24 | -44.44% | 126 | 1,303 | 23.61% |
| GOOG170818P00902500 | 2017-08-16 1:19PM EDT | 902.50 | 0.30 | 0.20 | 0.40 | -0.41 | -57.75% | 11 | 132 | 23.15% |
| GOOG170818P00905000 | 2017-08-16 2:51PM EDT | 905.00 | 0.34 | 0.25 | 0.45 | -0.54 | -61.36% | 151 | 631 | 21.83% |
| GOOG170818P00907500 | 2017-08-16 2:23PM EDT | 907.50 | 0.55 | 0.35 | 0.60 | -0.50 | -47.62% | 27 | 137 | 21.33% |
| GOOG170818P00910000 | 2017-08-16 3:47PM EDT | 910.00 | 0.56 | 0.40 | 0.70 | -0.89 | -61.38% | 190 | 779 | 20.07% |
| GOOG170818P00912500 | 2017-08-16 3:38PM EDT | 912.50 | 0.76 | 0.55 | 0.90 | -1.24 | -62.00% | 159 | 204 | 19.30% |
| GOOG170818P00915000 | 2017-08-16 3:57PM EDT | 915.00 | 0.90 | 0.75 | 1.15 | -1.50 | -62.50% | 188 | 731 | 18.46% |
| GOOG170818P00917500 | 2017-08-16 3:59PM EDT | 917.50 | 1.20 | 1.00 | 1.45 | -1.85 | -60.66% | 226 | 191 | 17.47% |
| GOOG170818P00920000 | 2017-08-16 3:59PM EDT | 920.00 | 1.70 | 1.70 | 1.90 | -1.82 | -51.70% | 486 | 572 | 16.72% |
| GOOG170818P00922500 | 2017-08-16 3:54PM EDT | 922.50 | 2.50 | 2.15 | 2.50 | -2.30 | -47.92% | 138 | 111 | 16.02% |
| GOOG170818P00925000 | 2017-08-16 3:59PM EDT | 925.00 | 3.50 | 3.00 | 3.30 | -2.20 | -38.60% | 660 | 545 | 15.39% |
| GOOG170818P00927500 | 2017-08-16 3:58PM EDT | 927.50 | 4.60 | 3.70 | 4.40 | -3.62 | -44.04% | 103 | 117 | 15.06% |
| GOOG170818P00930000 | 2017-08-16 3:58PM EDT | 930.00 | 6.00 | 5.00 | 5.70 | -2.48 | -29.25% | 293 | 793 | 14.58% |
| GOOG170818P00932500 | 2017-08-16 3:38PM EDT | 932.50 | 7.60 | 6.40 | 7.30 | -4.33 | -36.30% | 57 | 98 | 14.30% |
| GOOG170818P00935000 | 2017-08-16 3:59PM EDT | 935.00 | 9.39 | 8.30 | 9.30 | -4.31 | -31.46% | 34 | 253 | 14.84% |
| GOOG170818P00937500 | 2017-08-16 1:28PM EDT | 937.50 | 11.42 | 10.20 | 11.50 | -5.08 | -30.79% | 4 | 117 | 15.76% |
| GOOG170818P00940000 | 2017-08-16 3:43PM EDT | 940.00 | 13.70 | 12.60 | 13.80 | -3.85 | -21.94% | 13 | 530 | 16.80% |
| GOOG170818P00942500 | 2017-08-16 12:05PM EDT | 942.50 | 11.10 | 15.00 | 16.20 | -8.37 | -42.99% | 2 | 53 | 18.21% |
| GOOG170818P00945000 | 2017-08-16 3:58PM EDT | 945.00 | 18.82 | 17.40 | 18.70 | -4.88 | -20.59% | 23 | 262 | 20.26% |
| GOOG170818P00947500 | 2017-08-16 2:22PM EDT | 947.50 | 20.08 | 19.70 | 21.20 | -5.92 | -22.77% | 7 | 55 | 22.27% |
| GOOG170818P00950000 | 2017-08-16 3:58PM EDT | 950.00 | 24.07 | 22.10 | 23.70 | -5.03 | -17.29% | 24 | 782 | 24.22% |
| GOOG170818P00952500 | 2017-08-14 3:53PM EDT | 952.50 | 28.00 | 24.60 | 26.20 | 0.00 | - | 5 | 89 | 26.15% |
| GOOG170818P00955000 | 2017-08-16 10:25AM EDT | 955.00 | 28.10 | 27.30 | 28.70 | -5.18 | -15.56% | 2 | 150 | 28.03% |
| GOOG170818P00957500 | 2017-08-11 12:45PM EDT | 957.50 | 42.20 | 41.30 | 44.40 | +2.50 | +6.30% | 2 | 204 | 88.53% |
| GOOG170818P00960000 | 2017-08-15 1:53PM EDT | 960.00 | 39.10 | 32.20 | 33.70 | 0.00 | - | 3 | 37 | 31.71% |
| GOOG170818P00962500 | 2017-08-16 11:11AM EDT | 962.50 | 34.40 | 34.60 | 36.20 | -4.80 | -12.24% | 1 | 6 | 33.50% |
| GOOG170818P00965000 | 2017-08-16 11:11AM EDT | 965.00 | 36.91 | 37.30 | 38.70 | -4.89 | -11.70% | 1 | 137 | 35.28% |
| 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 | 41.90 | 45.30 | 0.00 | - | 1 | 91 | 52.88% |
| GOOG170818P00972500 | 2017-08-08 10:31AM EDT | 972.50 | 45.55 | 56.00 | 60.30 | 0.00 | - | 10 | 8 | 107.19% |
| GOOG170818P00975000 | 2017-08-16 10:42AM EDT | 975.00 | 47.15 | 47.10 | 49.90 | -17.42 | -26.98% | 39 | 63 | 53.96% |
| GOOG170818P00977500 | 2017-08-11 2:15PM EDT | 977.50 | 58.90 | 61.70 | 64.40 | +18.70 | +46.52% | 2 | 2 | 112.24% |
| GOOG170818P00980000 | 2017-08-15 9:30AM EDT | 980.00 | 56.20 | 52.00 | 54.80 | 0.00 | - | 1 | 58 | 57.01% |
| 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 | 57.20 | 59.90 | 0.00 | - | 1 | 66 | 61.67% |
| GOOG170818P00987500 | 2017-08-10 11:27AM EDT | 987.50 | 74.50 | 71.80 | 74.40 | 0.00 | - | 5 | 0 | 123.06% |
| GOOG170818P00990000 | 2017-08-02 1:41PM EDT | 990.00 | 64.20 | 64.70 | 67.10 | 0.00 | - | 1 | 80 | 73.44% |
| 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 | 131.63% |
| GOOG170818P01000000 | 2017-08-11 3:15PM EDT | 1,000.00 | 85.45 | 83.50 | 87.90 | +21.23 | +33.06% | 2 | 46 | 136.15% |
| GOOG170818P01005000 | 2017-07-24 1:49PM EDT | 1,005.00 | 41.90 | 61.90 | 66.20 | 0.00 | - | 8 | 11 | 0.00% |
| GOOG170818P01010000 | 2017-08-16 10:43AM EDT | 1,010.00 | 81.00 | 82.20 | 83.70 | -6.90 | -7.85% | 40 | 49 | 64.43% |
| 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 | 159.01% |
| 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 | 164.88% |
| 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 | 185.53% |
| 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% |
