GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180928C00985000 | 2018-09-25 7:27PM EDT | 985.00 | 187.20 | 198.90 | 200.50 | 0.00 | - | 1 | 0 | 62.31% |
| GOOG180928C01000000 | 2018-09-24 12:03PM EDT | 1,000.00 | 172.00 | 184.00 | 185.50 | 0.00 | - | 3 | 11 | 61.91% |
| GOOG180928C01050000 | 2018-09-21 11:46PM EDT | 1,050.00 | 120.00 | 115.10 | 118.70 | 0.00 | - | 6 | 1 | 0.00% |
| GOOG180928C01052500 | 2018-09-25 7:27PM EDT | 1,052.50 | 119.70 | 131.50 | 133.10 | 0.00 | - | 1 | 1 | 61.67% |
| GOOG180928C01060000 | 2018-08-13 9:30AM EDT | 1,060.00 | 186.30 | 141.00 | 150.40 | 0.00 | - | 8 | 8 | 139.59% |
| GOOG180928C01080000 | 2018-08-29 11:46AM EDT | 1,080.00 | 170.14 | 135.50 | 144.90 | 0.00 | - | 1 | 9 | 162.71% |
| GOOG180928C01082500 | 2018-09-21 11:46PM EDT | 1,082.50 | 104.37 | 81.40 | 89.30 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180928C01087500 | 2018-09-21 11:46PM EDT | 1,087.50 | 95.99 | 76.50 | 84.30 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG180928C01090000 | 2018-09-20 11:18AM EDT | 1,090.00 | 93.50 | 73.80 | 82.00 | 0.00 | - | 8 | 9 | 0.00% |
| GOOG180928C01095000 | 2018-09-21 11:46PM EDT | 1,095.00 | 77.66 | 70.50 | 76.90 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG180928C01097500 | 2018-09-21 11:46PM EDT | 1,097.50 | 75.30 | 66.60 | 74.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOG180928C01100000 | 2018-09-25 3:57PM EDT | 1,100.00 | 84.80 | 84.30 | 85.70 | +11.30 | +15.37% | 8 | 20 | 42.85% |
| GOOG180928C01102500 | 2018-09-21 11:46PM EDT | 1,102.50 | 62.00 | 61.90 | 69.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180928C01110000 | 2018-09-24 11:40AM EDT | 1,110.00 | 59.66 | 73.10 | 78.40 | 0.00 | - | 1 | 4 | 52.91% |
| GOOG180928C01112500 | 2018-09-21 11:46PM EDT | 1,112.50 | 75.21 | 52.10 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180928C01120000 | 2018-09-25 1:19PM EDT | 1,120.00 | 63.93 | 64.50 | 66.10 | +13.65 | +27.15% | 2 | 56 | 36.89% |
| GOOG180928C01122500 | 2018-09-25 7:27PM EDT | 1,122.50 | 39.17 | 60.70 | 65.80 | 0.00 | - | 4 | 4 | 45.92% |
| GOOG180928C01127500 | 2018-09-21 11:46PM EDT | 1,127.50 | 53.30 | 39.10 | 45.00 | -7.40 | -20.33% | 2 | 7 | 0.00% |
| GOOG180928C01130000 | 2018-09-25 3:04PM EDT | 1,130.00 | 54.30 | 54.70 | 56.00 | +7.80 | +16.77% | 2 | 7 | 31.76% |
| GOOG180928C01132500 | 2018-09-21 11:46PM EDT | 1,132.50 | 36.10 | 34.70 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180928C01135000 | 2018-09-24 2:32PM EDT | 1,135.00 | 42.00 | 49.50 | 51.20 | 0.00 | - | 1 | 18 | 30.52% |
| GOOG180928C01137500 | 2018-09-21 11:46PM EDT | 1,137.50 | 47.50 | 31.90 | 33.60 | -2.80 | -8.78% | 2 | 24 | 0.00% |
| GOOG180928C01140000 | 2018-09-25 3:07PM EDT | 1,140.00 | 44.86 | 45.00 | 46.30 | +8.56 | +23.58% | 8 | 21 | 28.64% |
| GOOG180928C01142500 | 2018-09-25 10:03AM EDT | 1,142.50 | 37.00 | 42.50 | 44.00 | +10.30 | +38.58% | 2 | 24 | 28.32% |
| GOOG180928C01145000 | 2018-09-25 12:35PM EDT | 1,145.00 | 39.70 | 40.10 | 41.50 | +11.50 | +40.78% | 2 | 14 | 27.08% |
| GOOG180928C01147500 | 2018-09-25 12:05PM EDT | 1,147.50 | 35.10 | 37.60 | 38.90 | +13.00 | +58.82% | 1 | 19 | 25.42% |
| GOOG180928C01150000 | 2018-09-25 3:46PM EDT | 1,150.00 | 37.04 | 35.50 | 36.40 | +6.84 | +22.65% | 60 | 59 | 24.16% |
| GOOG180928C01152500 | 2018-09-25 10:03AM EDT | 1,152.50 | 28.00 | 33.20 | 34.20 | +3.74 | +15.42% | 1 | 31 | 24.05% |
| GOOG180928C01155000 | 2018-09-25 3:29PM EDT | 1,155.00 | 31.50 | 30.90 | 31.70 | +5.40 | +20.69% | 11 | 41 | 22.74% |
| GOOG180928C01157500 | 2018-09-25 12:00PM EDT | 1,157.50 | 25.70 | 28.70 | 29.50 | +4.00 | +18.43% | 3 | 29 | 22.44% |
| GOOG180928C01160000 | 2018-09-25 12:33PM EDT | 1,160.00 | 25.20 | 26.40 | 27.30 | +7.00 | +38.46% | 117 | 166 | 22.00% |
| GOOG180928C01162500 | 2018-09-25 1:53PM EDT | 1,162.50 | 23.41 | 24.30 | 25.00 | +5.71 | +32.26% | 11 | 63 | 21.16% |
| GOOG180928C01165000 | 2018-09-25 3:44PM EDT | 1,165.00 | 22.50 | 22.10 | 24.90 | +4.50 | +25.00% | 19 | 54 | 25.96% |
| GOOG180928C01167500 | 2018-09-25 2:09PM EDT | 1,167.50 | 18.80 | 20.20 | 20.80 | +5.70 | +43.51% | 5 | 24 | 20.28% |
| GOOG180928C01170000 | 2018-09-25 3:31PM EDT | 1,170.00 | 19.00 | 18.20 | 20.70 | +6.12 | +47.52% | 147 | 237 | 24.36% |
| GOOG180928C01172500 | 2018-09-25 3:53PM EDT | 1,172.50 | 18.29 | 16.30 | 16.90 | +7.29 | +66.27% | 71 | 68 | 19.56% |
| GOOG180928C01175000 | 2018-09-25 3:54PM EDT | 1,175.00 | 15.10 | 14.50 | 15.10 | +5.50 | +57.29% | 228 | 304 | 19.29% |
| GOOG180928C01177500 | 2018-09-25 3:50PM EDT | 1,177.50 | 13.55 | 12.80 | 13.30 | +5.18 | +61.89% | 49 | 187 | 18.83% |
| GOOG180928C01180000 | 2018-09-25 3:59PM EDT | 1,180.00 | 11.50 | 11.20 | 11.70 | +4.67 | +68.37% | 440 | 640 | 18.61% |
| GOOG180928C01182500 | 2018-09-25 3:31PM EDT | 1,182.50 | 10.30 | 9.80 | 10.20 | +4.25 | +70.25% | 51 | 65 | 18.38% |
| GOOG180928C01185000 | 2018-09-25 3:59PM EDT | 1,185.00 | 8.67 | 8.40 | 8.90 | +3.07 | +54.82% | 149 | 753 | 18.34% |
| GOOG180928C01187500 | 2018-09-25 3:56PM EDT | 1,187.50 | 7.80 | 7.20 | 7.70 | +3.47 | +80.14% | 67 | 248 | 18.27% |
| GOOG180928C01190000 | 2018-09-25 3:59PM EDT | 1,190.00 | 6.20 | 6.10 | 6.50 | +2.60 | +72.22% | 432 | 576 | 17.99% |
| GOOG180928C01192500 | 2018-09-25 3:51PM EDT | 1,192.50 | 5.60 | 5.20 | 5.60 | +2.30 | +69.70% | 54 | 63 | 18.10% |
| GOOG180928C01195000 | 2018-09-25 3:58PM EDT | 1,195.00 | 4.45 | 4.30 | 4.70 | +1.80 | +67.92% | 210 | 336 | 17.99% |
| GOOG180928C01197500 | 2018-09-25 3:53PM EDT | 1,197.50 | 4.30 | 3.60 | 3.90 | +1.85 | +75.51% | 18 | 76 | 17.86% |
| GOOG180928C01200000 | 2018-09-25 3:57PM EDT | 1,200.00 | 3.10 | 2.95 | 3.30 | +1.25 | +67.57% | 515 | 905 | 17.99% |
| GOOG180928C01202500 | 2018-09-25 2:54PM EDT | 1,202.50 | 2.53 | 2.40 | 2.70 | +0.63 | +33.16% | 29 | 87 | 17.91% |
| GOOG180928C01205000 | 2018-09-25 3:48PM EDT | 1,205.00 | 2.10 | 1.95 | 2.25 | +0.87 | +70.73% | 136 | 447 | 18.01% |
| GOOG180928C01207500 | 2018-09-25 3:48PM EDT | 1,207.50 | 1.85 | 1.60 | 1.85 | +0.84 | +83.17% | 68 | 135 | 18.07% |
| GOOG180928C01210000 | 2018-09-25 3:52PM EDT | 1,210.00 | 1.50 | 1.25 | 1.55 | +0.70 | +87.50% | 145 | 184 | 18.27% |
| GOOG180928C01212500 | 2018-09-25 3:53PM EDT | 1,212.50 | 1.30 | 1.00 | 1.25 | +0.49 | +60.49% | 8 | 27 | 18.28% |
| GOOG180928C01215000 | 2018-09-25 3:56PM EDT | 1,215.00 | 1.10 | 0.80 | 1.00 | +0.50 | +83.33% | 135 | 134 | 18.29% |
| GOOG180928C01217500 | 2018-09-25 3:55PM EDT | 1,217.50 | 0.80 | 0.65 | 0.85 | +0.24 | +42.86% | 6 | 70 | 18.60% |
| GOOG180928C01220000 | 2018-09-25 3:57PM EDT | 1,220.00 | 0.62 | 0.50 | 0.70 | +0.25 | +67.57% | 187 | 298 | 18.79% |
| GOOG180928C01222500 | 2018-09-25 1:55PM EDT | 1,222.50 | 0.45 | 0.40 | 0.60 | +0.11 | +32.35% | 11 | 37 | 19.13% |
| GOOG180928C01225000 | 2018-09-25 3:54PM EDT | 1,225.00 | 0.48 | 0.30 | 0.50 | +0.18 | +60.00% | 57 | 143 | 19.36% |
| GOOG180928C01227500 | 2018-09-25 10:50AM EDT | 1,227.50 | 0.15 | 0.20 | 0.40 | -0.75 | -83.33% | 2 | 14 | 19.43% |
| GOOG180928C01230000 | 2018-09-25 3:58PM EDT | 1,230.00 | 0.30 | 0.15 | 0.35 | +0.05 | +20.00% | 69 | 148 | 19.84% |
| GOOG180928C01232500 | 2018-09-25 2:26PM EDT | 1,232.50 | 0.15 | 0.00 | 0.45 | -1.15 | -88.46% | 2 | 35 | 21.68% |
| GOOG180928C01235000 | 2018-09-25 2:54PM EDT | 1,235.00 | 0.25 | 0.00 | 0.40 | +0.07 | +38.89% | 5 | 204 | 22.10% |
| GOOG180928C01237500 | 2018-09-25 11:37AM EDT | 1,237.50 | 0.01 | 0.00 | 0.35 | -0.51 | -98.08% | 2 | 35 | 22.44% |
| GOOG180928C01240000 | 2018-09-25 1:45PM EDT | 1,240.00 | 0.05 | 0.00 | 0.35 | -0.28 | -84.85% | 3 | 152 | 23.29% |
| GOOG180928C01242500 | 2018-09-20 3:03PM EDT | 1,242.50 | 0.63 | 0.00 | 0.40 | 0.00 | - | 5 | 19 | 24.68% |
| GOOG180928C01245000 | 2018-09-25 3:53PM EDT | 1,245.00 | 0.01 | 0.00 | 0.35 | -0.49 | -98.00% | 7 | 70 | 24.98% |
| GOOG180928C01247500 | 2018-09-25 11:14AM EDT | 1,247.50 | 0.91 | 0.00 | 0.25 | +0.51 | +127.50% | 1 | 44 | 24.44% |
| GOOG180928C01250000 | 2018-09-25 11:40AM EDT | 1,250.00 | 0.13 | 0.00 | 0.20 | +0.12 | +1,200.00% | 1 | 253 | 24.41% |
| GOOG180928C01252500 | 2018-09-21 9:40AM EDT | 1,252.50 | 0.40 | 0.00 | 0.35 | -1.10 | -73.33% | 1 | 11 | 27.44% |
| GOOG180928C01255000 | 2018-09-12 12:34PM EDT | 1,255.00 | 1.30 | 0.45 | 0.85 | 0.00 | - | 1 | 13 | 33.17% |
| GOOG180928C01257500 | 2018-09-17 9:39AM EDT | 1,257.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 29.08% |
| GOOG180928C01260000 | 2018-09-25 9:32AM EDT | 1,260.00 | 1.00 | 0.00 | 2.35 | +0.73 | +270.37% | 2 | 53 | 43.96% |
| GOOG180928C01262500 | 2018-09-11 1:45PM EDT | 1,262.50 | 1.35 | 0.25 | 0.85 | 0.00 | - | 1 | 10 | 35.86% |
| GOOG180928C01265000 | 2018-09-25 1:06PM EDT | 1,265.00 | 0.05 | 0.00 | 2.80 | -0.30 | -85.71% | 5 | 77 | 48.16% |
| GOOG180928C01267500 | 2018-09-20 11:14AM EDT | 1,267.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 32.28% |
| GOOG180928C01270000 | 2018-09-25 1:57PM EDT | 1,270.00 | 0.10 | 0.00 | 2.90 | -0.37 | -78.72% | 5 | 36 | 50.72% |
| GOOG180928C01272500 | 2018-09-18 11:15AM EDT | 1,272.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 33.84% |
| GOOG180928C01275000 | 2018-09-18 11:45AM EDT | 1,275.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 39 | 40.26% |
| GOOG180928C01277500 | 2018-09-07 3:36PM EDT | 1,277.50 | 1.15 | 0.65 | 1.45 | -10.25 | -89.91% | 4 | 4 | 45.75% |
| GOOG180928C01280000 | 2018-09-21 2:32PM EDT | 1,280.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 1 | 130 | 34.40% |
| GOOG180928C01282500 | 2018-09-13 10:09AM EDT | 1,282.50 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 44 | 39.06% |
| GOOG180928C01285000 | 2018-09-21 9:41AM EDT | 1,285.00 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 1 | 19 | 36.82% |
| GOOG180928C01287500 | 2018-09-21 3:59PM EDT | 1,287.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 8 | 32.52% |
| GOOG180928C01290000 | 2018-09-24 11:39AM EDT | 1,290.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 38.33% |
| GOOG180928C01295000 | 2018-09-14 2:43PM EDT | 1,295.00 | 0.21 | 0.00 | 0.35 | -2.79 | -93.00% | 1 | 3 | 40.67% |
| GOOG180928C01300000 | 2018-09-20 11:10AM EDT | 1,300.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 807 | 41.26% |
| GOOG180928C01305000 | 2018-09-21 12:19PM EDT | 1,305.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 42.68% |
| GOOG180928C01310000 | 2018-09-10 1:04PM EDT | 1,310.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 152 | 46.00% |
| GOOG180928C01315000 | 2018-09-18 12:07PM EDT | 1,315.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 44.43% |
| GOOG180928C01320000 | 2018-09-13 11:57AM EDT | 1,320.00 | 1.34 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 46.97% |
| GOOG180928C01325000 | 2018-09-07 3:45PM EDT | 1,325.00 | 0.31 | 0.00 | 0.65 | -0.54 | -63.53% | 1 | 6 | 54.22% |
| GOOG180928C01330000 | 2018-09-13 11:57AM EDT | 1,330.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 51.81% |
| GOOG180928C01335000 | 2018-08-31 11:47PM EDT | 1,335.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 73.60% |
| GOOG180928C01340000 | 2018-09-14 11:59AM EDT | 1,340.00 | 0.24 | 0.00 | 0.25 | -0.48 | -66.67% | 3 | 6 | 51.27% |
| GOOG180928C01350000 | 2018-09-12 9:49AM EDT | 1,350.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 130 | 32 | 51.56% |
| GOOG180928C01360000 | 2018-08-22 2:45PM EDT | 1,360.00 | 0.70 | 0.65 | 1.05 | 0.00 | - | 1 | 0 | 67.36% |
| GOOG180928C01370000 | 2018-09-04 3:59PM EDT | 1,370.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 59.13% |
| GOOG180928C01420000 | 2018-08-31 11:47PM EDT | 1,420.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 99.17% |
| GOOG180928C01480000 | 2018-09-05 10:29AM EDT | 1,480.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 85.64% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180928P00985000 | 2018-09-24 10:16AM EDT | 985.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 59 | 62.50% |
| GOOG180928P00990000 | 2018-09-24 1:13PM EDT | 990.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 75 | 68.26% |
| GOOG180928P01000000 | 2018-09-21 2:42PM EDT | 1,000.00 | 0.09 | 0.00 | 0.45 | -0.01 | -10.00% | 8 | 26 | 68.07% |
| GOOG180928P01010000 | 2018-08-24 11:46PM EDT | 1,010.00 | 1.50 | 0.75 | 1.20 | 0.00 | - | 4 | 4 | 79.66% |
| GOOG180928P01020000 | 2018-09-25 10:32AM EDT | 1,020.00 | 0.08 | 0.00 | 0.30 | -0.07 | -46.67% | 6 | 88 | 58.01% |
| GOOG180928P01025000 | 2018-09-24 3:31PM EDT | 1,025.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 72 | 72 | 57.42% |
| GOOG180928P01030000 | 2018-09-24 2:46PM EDT | 1,030.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 18 | 32 | 57.42% |
| GOOG180928P01035000 | 2018-09-21 11:48PM EDT | 1,035.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 58.45% |
| GOOG180928P01040000 | 2018-09-21 3:48PM EDT | 1,040.00 | 0.20 | 0.20 | 0.60 | -0.05 | -20.00% | 27 | 62 | 58.33% |
| GOOG180928P01045000 | 2018-09-21 11:48PM EDT | 1,045.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 54.20% |
| GOOG180928P01050000 | 2018-09-25 1:56PM EDT | 1,050.00 | 0.07 | 0.00 | 0.45 | -0.34 | -82.93% | 5 | 49 | 50.44% |
| GOOG180928P01055000 | 2018-09-21 11:48PM EDT | 1,055.00 | 1.53 | 0.15 | 0.70 | 0.00 | - | 2 | 2 | 53.22% |
| GOOG180928P01057500 | 2018-09-21 11:48PM EDT | 1,057.50 | 0.30 | 0.30 | 0.65 | 0.00 | - | 3 | 0 | 53.17% |
| GOOG180928P01060000 | 2018-09-25 3:43PM EDT | 1,060.00 | 0.08 | 0.05 | 0.30 | -0.77 | -90.59% | 40 | 37 | 48.83% |
| GOOG180928P01065000 | 2018-09-24 1:14PM EDT | 1,065.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 45.85% |
| GOOG180928P01067500 | 2018-09-21 11:48PM EDT | 1,067.50 | 0.85 | 0.35 | 0.80 | 0.00 | - | 2 | 2 | 50.90% |
| GOOG180928P01070000 | 2018-09-25 10:48AM EDT | 1,070.00 | 0.17 | 0.10 | 0.50 | -0.25 | -59.52% | 1 | 48 | 48.83% |
| GOOG180928P01075000 | 2018-09-24 3:46PM EDT | 1,075.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 11 | 51 | 42.33% |
| GOOG180928P01077500 | 2018-09-21 11:48PM EDT | 1,077.50 | 0.45 | 0.55 | 0.85 | 0.00 | - | 3 | 2 | 50.32% |
| GOOG180928P01080000 | 2018-09-24 11:29AM EDT | 1,080.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 5 | 93 | 43.46% |
| GOOG180928P01082500 | 2018-09-25 11:46AM EDT | 1,082.50 | 0.20 | 0.00 | 0.55 | -0.43 | -68.25% | 10 | 35 | 44.75% |
| GOOG180928P01085000 | 2018-09-21 11:48PM EDT | 1,085.00 | 0.50 | 0.65 | 0.90 | 0.00 | - | 3 | 14 | 47.75% |
| GOOG180928P01087500 | 2018-09-24 10:37AM EDT | 1,087.50 | 0.74 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 40.67% |
| GOOG180928P01090000 | 2018-09-24 11:31AM EDT | 1,090.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 12 | 134 | 39.75% |
| GOOG180928P01092500 | 2018-09-24 3:35PM EDT | 1,092.50 | 0.47 | 0.20 | 0.45 | 0.00 | - | 3 | 7 | 39.55% |
| GOOG180928P01095000 | 2018-09-25 3:27PM EDT | 1,095.00 | 0.20 | 0.00 | 0.25 | -0.32 | -61.54% | 31 | 33 | 35.30% |
| GOOG180928P01097500 | 2018-09-21 11:48PM EDT | 1,097.50 | 0.79 | 0.80 | 1.10 | 0.00 | - | 1 | 0 | 44.32% |
| GOOG180928P01100000 | 2018-09-25 3:27PM EDT | 1,100.00 | 0.25 | 0.05 | 0.35 | -0.30 | -54.55% | 18 | 199 | 35.25% |
| GOOG180928P01102500 | 2018-09-24 3:57PM EDT | 1,102.50 | 0.60 | 0.10 | 0.55 | 0.00 | - | 29 | 32 | 37.01% |
| GOOG180928P01105000 | 2018-09-25 1:50PM EDT | 1,105.00 | 0.34 | 0.10 | 0.55 | -0.43 | -55.84% | 3 | 16 | 36.04% |
| GOOG180928P01107500 | 2018-09-24 1:02PM EDT | 1,107.50 | 0.84 | 0.10 | 0.55 | 0.00 | - | 3 | 2 | 35.06% |
| GOOG180928P01110000 | 2018-09-25 3:51PM EDT | 1,110.00 | 0.30 | 0.30 | 0.50 | -0.44 | -59.46% | 10 | 101 | 33.52% |
| GOOG180928P01112500 | 2018-09-24 10:32AM EDT | 1,112.50 | 1.63 | 0.10 | 0.60 | 0.00 | - | 2 | 9 | 33.64% |
| GOOG180928P01115000 | 2018-09-24 1:48PM EDT | 1,115.00 | 0.83 | 0.15 | 0.65 | 0.00 | - | 7 | 8 | 33.13% |
| GOOG180928P01117500 | 2018-09-24 9:30AM EDT | 1,117.50 | 2.55 | 0.20 | 0.60 | 0.00 | - | 1 | 1 | 31.65% |
| GOOG180928P01120000 | 2018-09-25 3:49PM EDT | 1,120.00 | 0.35 | 0.15 | 0.65 | -0.55 | -61.11% | 389 | 495 | 31.13% |
| GOOG180928P01122500 | 2018-09-25 3:32PM EDT | 1,122.50 | 0.40 | 0.35 | 0.55 | -0.75 | -65.22% | 3 | 3 | 29.18% |
| GOOG180928P01125000 | 2018-09-25 3:53PM EDT | 1,125.00 | 0.50 | 0.40 | 0.55 | -0.59 | -54.13% | 91 | 109 | 28.20% |
| GOOG180928P01127500 | 2018-09-25 1:22PM EDT | 1,127.50 | 0.59 | 0.45 | 0.60 | -0.79 | -57.25% | 11 | 20 | 27.66% |
| GOOG180928P01130000 | 2018-09-25 3:31PM EDT | 1,130.00 | 0.55 | 0.45 | 0.65 | -0.78 | -58.65% | 44 | 236 | 27.08% |
| GOOG180928P01132500 | 2018-09-25 1:22PM EDT | 1,132.50 | 0.71 | 0.50 | 0.70 | -0.92 | -56.44% | 16 | 59 | 26.44% |
| GOOG180928P01135000 | 2018-09-25 1:39PM EDT | 1,135.00 | 0.71 | 0.55 | 0.75 | -0.80 | -52.98% | 58 | 112 | 25.77% |
| GOOG180928P01137500 | 2018-09-24 10:02AM EDT | 1,137.50 | 4.33 | 0.60 | 0.80 | 0.00 | - | 3 | 13 | 25.07% |
| GOOG180928P01140000 | 2018-09-25 3:44PM EDT | 1,140.00 | 0.81 | 0.70 | 0.85 | -1.10 | -57.59% | 274 | 286 | 24.33% |
| GOOG180928P01142500 | 2018-09-25 3:52PM EDT | 1,142.50 | 0.85 | 0.75 | 0.95 | -1.25 | -59.52% | 15 | 19 | 23.84% |
| GOOG180928P01145000 | 2018-09-25 3:56PM EDT | 1,145.00 | 0.95 | 0.85 | 1.05 | -1.26 | -57.01% | 220 | 77 | 23.29% |
| GOOG180928P01147500 | 2018-09-25 3:32PM EDT | 1,147.50 | 0.95 | 1.00 | 1.20 | -1.56 | -62.15% | 30 | 30 | 22.93% |
| GOOG180928P01150000 | 2018-09-25 3:32PM EDT | 1,150.00 | 1.10 | 1.10 | 1.30 | -1.95 | -63.93% | 92 | 424 | 22.22% |
| GOOG180928P01152500 | 2018-09-25 3:53PM EDT | 1,152.50 | 1.23 | 1.25 | 1.50 | -2.07 | -62.73% | 50 | 46 | 21.89% |
| GOOG180928P01155000 | 2018-09-25 3:53PM EDT | 1,155.00 | 1.37 | 1.45 | 1.70 | -2.46 | -64.23% | 33 | 142 | 21.44% |
| GOOG180928P01157500 | 2018-09-25 3:52PM EDT | 1,157.50 | 1.59 | 1.65 | 1.90 | -2.91 | -64.67% | 34 | 90 | 20.89% |
| GOOG180928P01160000 | 2018-09-25 3:59PM EDT | 1,160.00 | 2.10 | 1.95 | 2.20 | -2.84 | -57.49% | 166 | 251 | 20.58% |
| GOOG180928P01162500 | 2018-09-25 3:19PM EDT | 1,162.50 | 2.41 | 2.25 | 2.50 | -3.19 | -56.96% | 28 | 73 | 20.12% |
| GOOG180928P01165000 | 2018-09-25 3:58PM EDT | 1,165.00 | 2.85 | 2.60 | 2.80 | -3.52 | -55.26% | 104 | 236 | 19.54% |
| GOOG180928P01167500 | 2018-09-25 3:53PM EDT | 1,167.50 | 2.79 | 3.00 | 3.40 | -4.41 | -61.25% | 19 | 117 | 19.64% |
| GOOG180928P01170000 | 2018-09-25 3:52PM EDT | 1,170.00 | 3.10 | 3.50 | 3.90 | -5.27 | -62.96% | 304 | 259 | 19.28% |
| GOOG180928P01172500 | 2018-09-25 3:52PM EDT | 1,172.50 | 3.80 | 4.10 | 4.50 | -5.20 | -57.78% | 62 | 247 | 18.99% |
| GOOG180928P01175000 | 2018-09-25 3:54PM EDT | 1,175.00 | 4.50 | 4.80 | 5.20 | -5.60 | -55.45% | 249 | 179 | 18.74% |
| GOOG180928P01177500 | 2018-09-25 3:57PM EDT | 1,177.50 | 5.70 | 5.60 | 6.00 | -5.30 | -48.18% | 95 | 21 | 18.52% |
| GOOG180928P01180000 | 2018-09-25 3:57PM EDT | 1,180.00 | 6.70 | 6.50 | 6.90 | -6.10 | -47.66% | 295 | 165 | 18.30% |
| GOOG180928P01182500 | 2018-09-25 3:56PM EDT | 1,182.50 | 7.15 | 7.50 | 8.00 | -11.15 | -60.93% | 132 | 51 | 18.28% |
| GOOG180928P01185000 | 2018-09-25 3:59PM EDT | 1,185.00 | 8.94 | 8.60 | 9.10 | -7.43 | -45.39% | 85 | 142 | 18.04% |
| GOOG180928P01187500 | 2018-09-25 3:53PM EDT | 1,187.50 | 9.20 | 9.90 | 10.40 | -8.70 | -48.60% | 11 | 27 | 17.98% |
| GOOG180928P01190000 | 2018-09-25 3:49PM EDT | 1,190.00 | 10.90 | 11.30 | 11.90 | -8.90 | -44.95% | 15 | 94 | 18.10% |
| GOOG180928P01192500 | 2018-09-25 1:16PM EDT | 1,192.50 | 14.10 | 12.80 | 13.40 | -23.90 | -62.89% | 5 | 14 | 17.99% |
| GOOG180928P01195000 | 2018-09-25 3:52PM EDT | 1,195.00 | 13.48 | 14.40 | 15.10 | -12.52 | -48.15% | 20 | 121 | 18.10% |
| GOOG180928P01197500 | 2018-09-25 2:47PM EDT | 1,197.50 | 17.50 | 16.20 | 16.80 | -20.50 | -53.95% | 2 | 12 | 17.98% |
| GOOG180928P01200000 | 2018-09-25 3:59PM EDT | 1,200.00 | 18.40 | 18.00 | 18.70 | -8.60 | -31.85% | 21 | 84 | 18.12% |
| GOOG180928P01202500 | 2018-09-25 3:04PM EDT | 1,202.50 | 21.00 | 20.00 | 20.70 | -5.43 | -20.54% | 14 | 19 | 18.32% |
| GOOG180928P01205000 | 2018-09-25 1:52PM EDT | 1,205.00 | 24.00 | 22.00 | 22.80 | -10.50 | -30.43% | 10 | 42 | 18.61% |
| GOOG180928P01207500 | 2018-09-25 3:53PM EDT | 1,207.50 | 22.30 | 24.10 | 25.00 | -5.40 | -19.49% | 11 | 21 | 19.05% |
| GOOG180928P01210000 | 2018-09-25 3:04PM EDT | 1,210.00 | 27.60 | 26.20 | 27.20 | -16.54 | -37.47% | 21 | 40 | 19.35% |
| GOOG180928P01212500 | 2018-09-25 3:04PM EDT | 1,212.50 | 29.70 | 28.40 | 29.40 | -13.30 | -30.93% | 7 | 20 | 19.48% |
| GOOG180928P01215000 | 2018-09-25 1:15PM EDT | 1,215.00 | 32.52 | 30.60 | 32.10 | -18.71 | -36.52% | 10 | 53 | 21.44% |
| GOOG180928P01217500 | 2018-09-24 11:34AM EDT | 1,217.50 | 49.53 | 32.60 | 34.80 | 0.00 | - | 10 | 12 | 23.39% |
| GOOG180928P01220000 | 2018-09-25 11:32AM EDT | 1,220.00 | 39.87 | 35.30 | 36.60 | -5.13 | -11.40% | 9 | 41 | 21.67% |
| GOOG180928P01225000 | 2018-09-25 11:32AM EDT | 1,225.00 | 44.75 | 39.80 | 42.00 | +4.75 | +11.87% | 3 | 41 | 25.67% |
| GOOG180928P01227500 | 2018-09-25 12:00PM EDT | 1,227.50 | 47.06 | 40.30 | 46.30 | +9.10 | +23.97% | 2 | 13 | 33.55% |
| GOOG180928P01230000 | 2018-09-25 12:00PM EDT | 1,230.00 | 49.55 | 44.60 | 46.90 | -3.86 | -7.23% | 5 | 24 | 27.43% |
| GOOG180928P01232500 | 2018-09-20 9:33AM EDT | 1,232.50 | 51.98 | 61.80 | 70.30 | 0.00 | - | 1 | 18 | 74.03% |
| GOOG180928P01235000 | 2018-09-25 1:42PM EDT | 1,235.00 | 52.20 | 49.90 | 51.40 | -9.59 | -15.52% | 2 | 4 | 26.92% |
| GOOG180928P01237500 | 2018-09-19 11:40AM EDT | 1,237.50 | 77.05 | 66.90 | 74.60 | 0.00 | - | 1 | 7 | 76.59% |
| GOOG180928P01240000 | 2018-09-24 10:37AM EDT | 1,240.00 | 77.90 | 51.30 | 57.60 | 0.00 | - | 1 | 42 | 34.95% |
| GOOG180928P01242500 | 2018-09-19 1:59PM EDT | 1,242.50 | 77.62 | 71.70 | 80.30 | 0.00 | - | 4 | 1 | 80.35% |
| GOOG180928P01245000 | 2018-08-31 2:10PM EDT | 1,245.00 | 41.87 | 37.80 | 40.70 | +16.27 | +63.55% | 20 | 34 | 0.00% |
| GOOG180928P01247500 | 2018-09-24 9:32AM EDT | 1,247.50 | 99.50 | 62.10 | 63.90 | 0.00 | - | 1 | 1 | 31.81% |
| GOOG180928P01250000 | 2018-09-21 3:53PM EDT | 1,250.00 | 77.00 | 82.30 | 86.10 | -14.62 | -15.96% | 1 | 0 | 86.65% |
| GOOG180928P01252500 | 2018-09-19 2:17PM EDT | 1,252.50 | 86.67 | 81.70 | 89.80 | 0.00 | - | 10 | 1 | 85.92% |
| GOOG180928P01255000 | 2018-08-28 10:38AM EDT | 1,255.00 | 33.80 | 43.00 | 50.90 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG180928P01257500 | 2018-09-19 12:22PM EDT | 1,257.50 | 93.48 | 86.70 | 94.90 | 0.00 | - | 10 | 0 | 89.03% |
| GOOG180928P01260000 | 2018-09-06 12:10PM EDT | 1,260.00 | 97.81 | 91.50 | 100.10 | 0.00 | - | 2 | 14 | 96.49% |
| GOOG180928P01267500 | 2018-08-17 11:56PM EDT | 1,267.50 | 42.60 | 67.70 | 74.60 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG180928P01270000 | 2018-08-29 9:48AM EDT | 1,270.00 | 40.20 | 54.30 | 62.20 | 0.00 | - | 3 | 12 | 0.00% |
| GOOG180928P01272500 | 2018-08-10 11:58PM EDT | 1,272.50 | 47.40 | 48.10 | 50.50 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180928P01277500 | 2018-08-10 11:58PM EDT | 1,277.50 | 50.50 | 51.50 | 53.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180928P01287500 | 2018-08-17 11:56PM EDT | 1,287.50 | 80.60 | 85.00 | 91.60 | 0.00 | - | 3 | 24 | 0.00% |
| GOOG180928P01295000 | 2018-09-14 3:56PM EDT | 1,295.00 | 120.99 | 117.60 | 125.60 | +38.09 | +45.95% | 8 | 26 | 91.44% |
| GOOG180928P01300000 | 2018-09-25 12:50PM EDT | 1,300.00 | 117.55 | 114.80 | 116.40 | -13.45 | -10.27% | 2 | 6 | 50.59% |
| GOOG180928P01440000 | 2018-09-21 11:48PM EDT | 1,440.00 | 276.57 | 268.50 | 277.70 | 0.00 | - | 1 | 1 | 175.74% |
| GOOG180928P01480000 | 2018-09-21 11:48PM EDT | 1,480.00 | 318.67 | 308.00 | 316.70 | 0.00 | - | 1 | 1 | 188.84% |
| GOOG180928P01500000 | 2018-09-21 11:48PM EDT | 1,500.00 | 336.15 | 328.00 | 336.70 | 0.00 | - | 1 | 2 | 196.30% |
| GOOG180928P01520000 | 2018-09-21 11:48PM EDT | 1,520.00 | 356.21 | 348.70 | 358.00 | 0.00 | - | 1 | 1 | 207.08% |
