GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed 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 EST640.00402.50408.40410.300.00-132358.20%
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 EST700.00353.07347.00351.50+10.05+2.93%144277.73%
GOOG171215C007200002017-08-11 11:51AM EST720.00203.08268.00272.400.00-23100.00%
GOOG171215C007400002017-08-17 2:51PM EST740.00180.62248.20252.700.00-120.00%
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 EST855.00193.90192.00196.50+20.15+11.60%12148.83%
GOOG171215C008600002017-12-14 10:03AM EST860.00188.70187.00191.70+14.20+8.14%115157.03%
GOOG171215C008650002017-08-28 11:09AM EST865.0074.40126.60130.900.00-1130.00%
GOOG171215C008700002017-12-13 3:33PM EST870.00173.13177.00181.700.00-123148.83%
GOOG171215C008725002017-12-07 6:47PM EST872.50139.50158.00159.800.00-110.00%
GOOG171215C008750002017-12-12 2:33PM EST875.00170.84172.00176.700.00-513144.73%
GOOG171215C008800002017-12-14 2:44PM EST880.00170.00167.00171.70+11.00+6.92%157140.63%
GOOG171215C008850002017-12-11 9:36AM EST885.00153.18162.00166.900.00-18143.95%
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%
GOOG171215C009000002017-12-14 9:34AM EST900.00147.51147.40150.80+6.81+4.84%4417173.34%
GOOG171215C009050002017-11-27 12:05PM EST905.00143.59149.10152.50+15.69+12.27%117234.55%
GOOG171215C009100002017-12-14 9:37AM EST910.00135.80137.00141.00+0.10+0.07%1229166.85%
GOOG171215C009150002017-12-14 9:37AM EST915.00130.80132.20135.80+9.08+7.46%2106157.91%
GOOG171215C009200002017-12-08 2:11PM EST920.00116.48116.10118.00+6.18+5.60%32270.00%
GOOG171215C009250002017-12-14 10:24AM EST925.00128.00122.00126.00+7.00+5.79%6119151.22%
GOOG171215C009300002017-12-13 1:44PM EST930.00111.10117.10121.400.00-112992.58%
GOOG171215C009350002017-12-11 3:15PM EST935.00106.53112.00116.200.00-31,120143.99%
GOOG171215C009400002017-12-14 9:37AM EST940.00105.80107.00111.10+3.15+3.07%1391137.16%
GOOG171215C009450002017-12-11 11:23AM EST945.0091.60102.30106.300.00-111085.74%
GOOG171215C009500002017-12-14 12:17PM EST950.00106.2897.20100.60+15.91+17.61%4254118.73%
GOOG171215C009550002017-12-06 9:30AM EST955.0050.5574.0078.90-21.92-30.25%1180.00%
GOOG171215C009600002017-12-14 1:16PM EST960.0087.7087.3090.80+8.12+10.20%101,085111.74%
GOOG171215C009650002017-12-14 9:31AM EST965.0079.2582.0086.80-3.15-3.82%35675.68%
GOOG171215C009700002017-12-14 10:17AM EST970.0080.9577.1081.20+9.86+13.87%383106.76%
GOOG171215C009750002017-12-14 10:21AM EST975.0076.4072.3076.40+8.45+12.44%45465.43%
GOOG171215C009775002017-12-14 9:47PM EST977.5068.5069.5074.400.00-1267.38%
GOOG171215C009800002017-12-14 3:59PM EST980.0069.5067.3070.00+6.73+10.72%1226878.66%
GOOG171215C009825002017-12-01 11:46PM EST982.5032.6031.9034.700.00-300.00%
GOOG171215C009850002017-12-13 12:37PM EST985.0055.5062.4066.400.00-25259.47%
GOOG171215C009875002017-12-04 4:25PM EST987.5023.8022.7024.700.00-100.00%
GOOG171215C009900002017-12-14 1:01PM EST990.0063.4057.4060.70+10.30+19.40%101,29379.20%
GOOG171215C009925002017-12-07 6:47PM EST992.5025.0038.0042.000.00-110.00%
GOOG171215C009950002017-12-14 1:15PM EST995.0055.0052.2055.80+11.62+26.79%613575.10%
GOOG171215C009975002017-12-14 1:15PM EST997.5051.1850.0053.30+14.53+39.65%131672.42%
GOOG171215C010000002017-12-14 3:48PM EST1,000.0048.7047.3051.10+8.70+21.75%1051,67572.93%
GOOG171215C010025002017-12-14 2:23PM EST1,002.5047.5044.8047.80+4.00+9.20%311561.16%
GOOG171215C010050002017-12-14 9:34AM EST1,005.0041.7042.0047.00+5.95+16.64%15175.49%
GOOG171215C010075002017-12-14 3:51PM EST1,007.5041.3140.1044.00+11.11+36.79%41768.20%
GOOG171215C010100002017-12-14 1:26PM EST1,010.0041.1737.3040.40+11.07+36.78%3621154.54%
GOOG171215C010125002017-12-14 10:15AM EST1,012.5038.7034.7039.50+5.20+15.52%52066.36%
GOOG171215C010150002017-12-14 2:19PM EST1,015.0036.9832.3035.50+10.81+41.31%94850.24%
GOOG171215C010175002017-12-14 10:24AM EST1,017.5035.3029.8033.70+9.56+37.14%13053.83%
GOOG171215C010200002017-12-14 2:07PM EST1,020.0032.7027.6030.50+9.58+41.44%3565344.74%
GOOG171215C010225002017-12-14 3:48PM EST1,022.5027.0725.0028.70+6.68+32.76%66747.84%
GOOG171215C010250002017-12-14 3:40PM EST1,025.0024.3822.6025.60+4.41+22.08%4218939.97%
GOOG171215C010275002017-12-14 11:10AM EST1,027.5028.9320.1023.10+9.23+46.85%134837.04%
GOOG171215C010300002017-12-14 3:58PM EST1,030.0019.3617.4020.80+5.72+41.94%1551,55835.61%
GOOG171215C010325002017-12-14 2:02PM EST1,032.5019.5015.0018.00+8.40+75.68%256930.27%
GOOG171215C010350002017-12-14 3:07PM EST1,035.0014.3213.3015.80+5.88+69.67%6833829.31%
GOOG171215C010375002017-12-14 11:49AM EST1,037.5017.0010.9013.40+8.70+104.82%4816826.66%
GOOG171215C010400002017-12-14 3:52PM EST1,040.008.708.7011.00+3.20+58.18%2331,71023.80%
GOOG171215C010425002017-12-14 2:32PM EST1,042.507.906.808.80+3.62+84.58%14018321.77%
GOOG171215C010450002017-12-14 3:53PM EST1,045.005.505.306.60+2.09+61.29%28184919.23%
GOOG171215C010475002017-12-14 3:06PM EST1,047.504.203.705.00+0.40+10.53%11227218.84%
GOOG171215C010500002017-12-14 3:59PM EST1,050.003.002.303.20+1.30+76.47%1,0662,34216.47%
GOOG171215C010525002017-12-14 3:56PM EST1,052.501.751.502.05+0.45+34.62%28129215.82%
GOOG171215C010550002017-12-14 3:56PM EST1,055.001.100.701.30+0.35+46.67%34258415.78%
GOOG171215C010575002017-12-14 3:54PM EST1,057.500.600.500.90-0.05-7.69%2428216.61%
GOOG171215C010600002017-12-14 3:58PM EST1,060.000.410.200.45+0.06+17.14%1,3532,31015.83%
GOOG171215C010625002017-12-14 2:20PM EST1,062.500.450.100.40+0.17+60.71%7114417.85%
GOOG171215C010650002017-12-14 3:23PM EST1,065.000.150.050.300.00-23349918.97%
GOOG171215C010700002017-12-14 3:50PM EST1,070.000.130.050.20-0.04-23.53%3271,71721.63%
GOOG171215C010725002017-12-14 3:01PM EST1,072.500.100.050.200.00-3518423.68%
GOOG171215C010750002017-12-14 2:07PM EST1,075.000.130.050.20+0.08+160.00%638025.73%
GOOG171215C010775002017-12-14 2:29PM EST1,077.500.100.000.15-0.25-71.43%72126.37%
GOOG171215C010800002017-12-14 3:48PM EST1,080.000.070.000.10-0.05-41.67%351,43826.56%
GOOG171215C010825002017-12-13 1:00PM EST1,082.500.100.000.200.00-254331.64%
GOOG171215C010850002017-12-13 10:08AM EST1,085.000.100.000.200.00-63133.55%
GOOG171215C010875002017-12-08 11:47PM EST1,087.500.350.100.450.00-12041.04%
GOOG171215C010900002017-12-14 3:25PM EST1,090.000.050.000.15-0.05-50.00%1443935.65%
GOOG171215C010950002017-12-08 11:47PM EST1,095.000.120.000.300.00-4043.90%
GOOG171215C010975002017-12-14 9:47PM EST1,097.500.150.000.200.00-3342.87%
GOOG171215C011000002017-12-14 1:05PM EST1,100.000.050.000.20-0.05-50.00%112,19544.68%
GOOG171215C011050002017-12-07 1:25PM EST1,105.000.300.000.30+0.30-4151.47%
GOOG171215C011100002017-12-14 3:01PM EST1,110.000.120.000.20-0.36-75.00%235051.76%
GOOG171215C011200002017-12-12 9:49AM EST1,120.000.220.000.250.00-635654.98%
GOOG171215C011300002017-12-06 2:36PM EST1,130.000.120.000.25-0.38-76.00%133261.43%
GOOG171215C011400002017-12-11 10:47AM EST1,140.000.180.000.200.00-110565.82%
GOOG171215C011450002017-12-01 11:46PM EST1,145.000.410.000.900.00-3084.86%
GOOG171215C011500002017-12-08 1:43PM EST1,150.000.120.100.30-0.26-68.42%112878.52%
GOOG171215C011550002017-12-13 12:33PM EST1,155.000.100.000.400.00-304081.64%
GOOG171215C011600002017-12-14 9:35AM EST1,160.000.870.000.20+0.86+8,600.00%319577.73%
GOOG171215C011700002017-11-27 3:34PM EST1,170.000.400.150.50-0.18-31.03%250297.27%
GOOG171215C011800002017-12-11 1:56PM EST1,180.000.100.000.050.00-164777.34%
GOOG171215C012000002017-12-13 12:17PM EST1,200.000.050.000.200.00-290379100.59%
GOOG171215C012100002017-10-27 10:55PM EST1,210.000.800.505.000.00-20176.42%
GOOG171215C012200002017-11-13 12:02PM EST1,220.000.420.001.250.00-1126140.87%
GOOG171215C012400002017-12-08 9:30AM EST1,240.000.010.001.95-0.04-80.00%4152164.50%
GOOG171215C012500002017-10-27 10:55PM EST1,250.000.510.004.800.00-33201.07%
GOOG171215C012600002017-10-27 10:55PM EST1,260.001.300.754.800.00-180214.36%
GOOG171215C012700002017-11-10 11:49PM EST1,270.000.450.000.400.00-21148.05%
GOOG171215C013000002017-11-13 12:06PM EST1,300.000.400.001.500.00-87194.24%
GOOG171215C013100002017-12-04 9:30AM EST1,310.000.690.000.35+0.29+72.50%3591166.41%
GOOG171215C013300002017-11-14 11:00AM EST1,330.000.590.001.500.00-226624211.48%
GOOG171215C013400002017-10-20 10:55PM EST1,340.000.600.152.100.00-860230.52%
GOOG171215C013500002017-11-13 12:07PM EST1,350.000.400.051.500.00-200200223.63%
GOOG171215C013600002017-10-20 10:55PM EST1,360.000.250.001.950.00-520236.87%
GOOG171215C013700002017-10-20 10:55PM EST1,370.000.250.001.250.00-920227.73%
GOOG171215C013800002017-10-20 10:55PM EST1,380.000.450.001.500.00-20238.87%
GOOG171215C013900002017-11-13 12:06PM EST1,390.000.170.001.500.00-1061244.14%
GOOG171215C014000002017-11-13 12:02PM EST1,400.000.200.001.500.00-811249.41%
GOOG171215C014100002017-10-30 11:38AM EST1,410.000.350.301.85+0.10+40.00%22267.87%
GOOG171215C014200002017-11-20 9:47AM EST1,420.000.100.000.100.00-10100193.75%
GOOG171215C014300002017-11-20 9:59AM EST1,430.000.100.000.100.00-2022197.66%
GOOG171215C014500002017-12-05 10:56AM EST1,450.000.120.000.20+0.02+20.00%112155219.14%
GOOG171215C014600002017-11-20 9:32AM EST1,460.000.050.000.100.00-200222209.38%
GOOG171215C014700002017-11-13 12:03PM EST1,470.000.150.001.500.00-40325284.57%
GOOG171215C014800002017-11-13 1:18PM EST1,480.000.050.001.000.00-405,082274.90%
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%25149442.19%
GOOG171215P006200002017-10-24 12:05PM EST620.000.150.001.850.00-2084456.06%
GOOG171215P006400002017-11-16 3:03PM EST640.000.050.000.200.00-20149334.38%
GOOG171215P006600002017-12-04 11:19AM EST660.000.240.000.35+0.21+700.00%230281332.81%
GOOG171215P006800002017-12-04 9:30AM EST680.000.030.002.15-0.02-40.00%640670391.99%
GOOG171215P007000002017-12-14 1:12PM EST700.000.030.000.10+0.02+200.00%1237260.94%
GOOG171215P007100002017-10-06 10:46PM EST710.000.910.002.950.00-10375.00%
GOOG171215P007200002017-12-04 10:31AM EST720.000.050.000.25+0.04+400.00%15138265.63%
GOOG171215P007250002017-10-13 10:51PM EST725.000.800.152.500.00-33351.46%
GOOG171215P007400002017-12-05 2:08PM EST740.000.110.000.20-0.08-42.11%229242.58%
GOOG171215P007450002017-12-04 1:27PM EST745.000.040.000.25-0.46-92.00%1628243.36%
GOOG171215P007500002017-12-13 9:32AM EST750.000.050.000.200.00-4120233.98%
GOOG171215P007550002017-11-15 10:55AM EST755.000.200.001.500.00-317291.60%
GOOG171215P007600002017-11-10 1:01PM EST760.000.200.000.30-0.12-37.50%119235.16%
GOOG171215P007650002017-11-29 12:44PM EST765.000.300.000.40+0.30+∞%1020237.89%
GOOG171215P007700002017-11-15 10:55AM EST770.000.250.001.500.00-387276.17%
GOOG171215P007750002017-12-14 3:43PM EST775.000.130.000.20-0.37-74.00%155212.89%
GOOG171215P007800002017-11-10 11:52AM EST780.000.300.000.700.00-144240.23%
GOOG171215P007850002017-11-06 10:10AM EST785.000.400.000.700.00-212235.55%
GOOG171215P007900002017-11-21 11:15AM EST790.000.040.000.300.00-5118209.18%
GOOG171215P007950002017-11-16 11:10AM EST795.000.200.001.500.00-131250.98%
GOOG171215P008000002017-12-05 9:37AM EST800.000.560.000.25+0.26+86.67%1274196.88%
GOOG171215P008050002017-11-21 12:43PM EST805.000.100.000.400.00-389203.13%
GOOG171215P008100002017-12-01 2:45PM EST810.000.550.000.50+0.25+83.33%187204.10%
GOOG171215P008150002017-12-08 3:44PM EST815.000.050.000.30-0.16-76.19%10146188.28%
GOOG171215P008200002017-11-21 11:29AM EST820.000.150.000.400.00-3162190.23%
GOOG171215P008250002017-12-04 3:32PM EST825.000.300.000.60-0.23-43.40%345195.31%
GOOG171215P008300002017-12-11 10:13AM EST830.000.050.000.200.00-1117168.36%
GOOG171215P008350002017-12-12 3:07PM EST835.000.010.000.200.00-10215164.45%
GOOG171215P008400002017-12-11 9:38AM EST840.000.050.000.200.00-4547160.55%
GOOG171215P008450002017-10-18 10:33AM EST845.002.902.255.000.00-616270.02%
GOOG171215P008500002017-12-05 2:51PM EST850.000.250.000.30-0.05-16.67%7741159.77%
GOOG171215P008550002017-11-22 11:20AM EST855.000.200.000.500.00-355165.53%
GOOG171215P008600002017-11-29 1:46PM EST860.000.300.100.65+0.30+∞%2804170.02%
GOOG171215P008650002017-11-20 3:01PM EST865.000.250.000.400.00-371152.93%
GOOG171215P008700002017-12-11 10:57AM EST870.000.100.000.200.00-183137.50%
GOOG171215P008750002017-12-11 10:12AM EST875.000.050.000.200.00-8595133.59%
GOOG171215P008800002017-12-14 1:35PM EST880.000.100.000.20-0.15-60.00%11,073129.88%
GOOG171215P008825002017-12-07 6:47PM EST882.500.200.000.350.00-11136.52%
GOOG171215P008850002017-12-06 2:16PM EST885.000.200.000.350.00-9312134.47%
GOOG171215P008875002017-12-07 6:47PM EST887.500.200.000.350.00-44132.42%
GOOG171215P008900002017-12-11 11:41AM EST890.000.050.000.200.00-1374122.27%
GOOG171215P008925002017-12-07 6:47PM EST892.500.200.000.400.00-1212130.66%
GOOG171215P008950002017-12-06 11:58AM EST895.000.200.000.400.00-175128.71%
GOOG171215P008975002017-12-01 11:46PM EST897.500.800.350.800.00-10146.58%
GOOG171215P009000002017-12-13 1:46PM EST900.000.050.000.100.00-1567106.64%
GOOG171215P009050002017-12-13 1:46PM EST905.000.100.000.200.00-155111.13%
GOOG171215P009075002017-12-07 6:47PM EST907.500.550.100.400.00-11122.07%
GOOG171215P009100002017-12-14 3:04PM EST910.000.090.000.20-0.31-77.50%24654107.42%
GOOG171215P009125002017-12-04 4:26PM EST912.501.450.501.400.00-10144.73%
GOOG171215P009150002017-12-14 3:04PM EST915.000.110.000.20-0.24-68.57%24135103.71%
GOOG171215P009175002017-12-08 3:20PM EST917.500.200.050.45-1.30-86.67%11114.06%
GOOG171215P009200002017-12-11 1:12PM EST920.000.100.000.200.00-11,310100.00%
GOOG171215P009250002017-12-12 10:15AM EST925.000.100.000.200.00-421496.29%
GOOG171215P009275002017-12-06 2:16PM EST927.500.600.200.50+0.60-11111.04%
GOOG171215P009300002017-12-11 2:52PM EST930.000.150.000.150.00-51,20689.65%
GOOG171215P009325002017-12-14 12:06PM EST932.500.050.000.20-0.25-83.33%5590.82%
GOOG171215P009350002017-12-14 3:36PM EST935.000.050.000.20-0.15-75.00%345988.87%
GOOG171215P009375002017-12-08 11:48PM EST937.500.350.150.400.00-19099.12%
GOOG171215P009400002017-12-13 10:04AM EST940.000.050.000.200.00-360285.35%
GOOG171215P009425002017-12-13 9:36AM EST942.500.050.000.200.00-101083.40%
GOOG171215P009450002017-12-14 9:30AM EST945.002.490.000.20+2.01+418.75%58881.64%
GOOG171215P009475002017-12-13 2:30PM EST947.500.100.000.200.00-51979.69%
GOOG171215P009500002017-12-14 9:30AM EST950.002.520.000.15+2.44+3,050.00%51,43075.39%
GOOG171215P009525002017-12-11 3:24PM EST952.500.200.000.200.00-131576.17%
GOOG171215P009550002017-12-13 9:35AM EST955.000.050.000.200.00-133074.22%
GOOG171215P009575002017-12-11 12:17PM EST957.500.230.000.200.00-11272.46%
GOOG171215P009600002017-12-14 3:49PM EST960.000.070.000.20-0.06-46.15%72,47570.61%
GOOG171215P009625002017-12-12 9:58AM EST962.500.630.000.200.00-51668.75%
GOOG171215P009650002017-12-14 3:03PM EST965.000.090.000.20-0.11-55.00%228066.99%
GOOG171215P009675002017-12-07 12:24PM EST967.500.870.600.90+0.87+13.80%1788.35%
GOOG171215P009700002017-12-14 3:49PM EST970.000.100.000.100.00-152358.40%
GOOG171215P009725002017-12-13 9:52AM EST972.500.100.000.200.00-11461.52%
GOOG171215P009750002017-12-14 3:27PM EST975.000.050.000.25-0.14-73.68%1243661.33%
GOOG171215P009775002017-12-07 1:36PM EST977.501.050.851.15+1.05-62183.76%
GOOG171215P009800002017-12-14 3:42PM EST980.000.050.000.25-0.03-37.50%2587157.62%
GOOG171215P009825002017-12-13 10:57AM EST982.500.140.000.200.00-113654.10%
GOOG171215P009850002017-12-14 1:06PM EST985.000.050.000.20-0.12-70.59%616952.25%
GOOG171215P009875002017-12-12 1:53PM EST987.500.200.000.200.00-51650.39%
GOOG171215P009900002017-12-14 12:54PM EST990.000.050.000.20-0.05-50.00%31,28853.52%
GOOG171215P009925002017-12-13 10:56AM EST992.500.100.000.200.00-23551.56%
GOOG171215P009950002017-12-14 12:42PM EST995.000.100.000.200.00-352149.51%
GOOG171215P009975002017-12-11 11:58AM EST997.500.800.000.200.00-295647.56%
GOOG171215P010000002017-12-14 3:48PM EST1,000.000.050.000.10-0.03-37.50%244,48041.21%
GOOG171215P010025002017-12-14 1:30PM EST1,002.500.050.000.05-0.04-44.44%539135.94%
GOOG171215P010050002017-12-14 12:13PM EST1,005.000.050.000.10-0.18-78.26%329437.40%
GOOG171215P010075002017-12-14 2:08PM EST1,007.500.050.000.20-0.15-75.00%1231539.45%
GOOG171215P010100002017-12-14 3:28PM EST1,010.000.070.000.20-0.07-50.00%1071137.40%
GOOG171215P010125002017-12-13 9:59AM EST1,012.500.500.000.200.00-124035.35%
GOOG171215P010150002017-12-14 2:28PM EST1,015.000.050.000.20-0.10-66.67%1313433.30%
GOOG171215P010175002017-12-14 11:20AM EST1,017.500.150.000.20-0.24-61.54%216031.25%
GOOG171215P010200002017-12-14 3:15PM EST1,020.000.100.000.20-0.33-76.74%4757729.15%
GOOG171215P010225002017-12-14 11:58AM EST1,022.500.180.000.20-0.77-81.05%1721227.05%
GOOG171215P010250002017-12-14 3:39PM EST1,025.000.110.000.20-0.69-86.25%501,28824.90%
GOOG171215P010275002017-12-14 1:15PM EST1,027.500.200.050.25-0.75-78.95%1720223.78%
GOOG171215P010300002017-12-14 3:35PM EST1,030.000.100.050.25-1.40-93.33%9488521.51%
GOOG171215P010325002017-12-14 3:42PM EST1,032.500.150.100.35-1.18-88.72%3721120.73%
GOOG171215P010350002017-12-14 3:58PM EST1,035.000.300.200.45-2.00-86.96%10859219.46%
GOOG171215P010375002017-12-14 3:51PM EST1,037.500.450.150.60-2.13-82.56%7731118.29%
GOOG171215P010400002017-12-14 3:55PM EST1,040.000.600.350.85-3.60-85.71%1,3001,09717.38%
GOOG171215P010425002017-12-14 3:56PM EST1,042.501.100.801.45-4.87-81.57%14627617.90%
GOOG171215P010450002017-12-14 3:59PM EST1,045.001.701.402.00-5.10-75.00%49225116.98%
GOOG171215P010475002017-12-14 3:54PM EST1,047.502.752.102.65-5.65-67.26%70727115.59%
GOOG171215P010500002017-12-14 3:59PM EST1,050.003.692.953.80-6.61-64.17%74521215.32%
GOOG171215P010525002017-12-14 3:56PM EST1,052.505.204.105.40-8.90-63.12%8148915.82%
GOOG171215P010550002017-12-14 3:58PM EST1,055.007.106.007.40-7.44-51.17%2154817.19%
GOOG171215P010575002017-12-14 3:49PM EST1,057.509.807.7010.40-4.10-29.50%1222723.61%
GOOG171215P010600002017-12-14 3:28PM EST1,060.0011.819.6013.20-7.22-37.94%10618528.86%
GOOG171215P010625002017-12-14 1:11PM EST1,062.5010.3012.2015.10-8.30-44.62%29728.57%
GOOG171215P010650002017-12-14 3:51PM EST1,065.0017.0014.5017.40-9.00-34.62%161630.32%
GOOG171215P010675002017-12-14 9:48PM EST1,067.5012.2016.5020.400.00-1136.83%
GOOG171215P010700002017-12-07 1:10PM EST1,070.0038.9037.5042.20-5.85-13.07%136127.52%
GOOG171215P010725002017-12-08 11:48PM EST1,072.5032.9035.6037.400.00-10103.67%
GOOG171215P010750002017-11-30 9:38AM EST1,075.0058.7063.0067.800.00-13232.12%
GOOG171215P010800002017-12-14 10:29AM EST1,080.0026.0028.9032.50-11.90-31.40%42648.01%
GOOG171215P010875002017-12-14 9:48PM EST1,087.5037.5036.4040.500.00-3060.33%
GOOG171215P010900002017-12-11 10:33AM EST1,090.0051.9038.9043.500.00-4467.18%
GOOG171215P010925002017-12-14 9:48PM EST1,092.5050.4041.4044.900.00-1059.84%
GOOG171215P010950002017-12-14 9:48PM EST1,095.0049.5043.8048.500.00-1072.56%
GOOG171215P011000002017-12-14 3:29PM EST1,100.0051.7048.8052.80-29.90-36.64%101571.29%
GOOG171215P011100002017-11-29 11:40AM EST1,110.0088.9586.3090.20+88.95+∞%24232.15%
GOOG171215P011200002017-11-21 3:47PM EST1,120.0086.7277.7080.500.00-430141.02%
GOOG171215P011300002017-11-06 3:42PM EST1,130.00104.95101.90104.800.00-55235.33%
GOOG171215P011400002017-11-17 1:09PM EST1,140.00112.60119.00123.50+1.10+0.99%66289.80%
GOOG171215P011500002017-11-15 9:39AM EST1,150.00132.10129.10133.500.00-513303.45%
GOOG171215P011600002017-11-29 9:31AM EST1,160.00119.90136.10140.40+119.90+∞%22300.35%
GOOG171215P011700002017-11-13 11:13AM EST1,170.00139.80148.80153.500.00-10328.35%
GOOG171215P011800002017-08-18 2:50PM EST1,180.00268.00191.00194.700.00-10499.81%
GOOG171215P011900002017-11-29 4:30PM EST1,190.00142.40166.10170.300.00-30336.55%
GOOG171215P012000002017-08-11 1:11PM EST1,200.00283.94210.70214.500.00-100524.96%
GOOG171215P012200002017-06-09 10:57PM EST1,220.00281.90230.50234.400.00-10549.49%