GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG191213C01000000 | 2019-11-04 6:16PM EST | 1,000.00 | 341.80 | 339.00 | 343.50 | +60.50 | +21.51% | - | 1 | 111.08% |
| GOOG191213C01010000 | 2019-12-09 12:07AM EST | 1,010.00 | 331.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOG191213C01020000 | 2019-12-02 10:26AM EST | 1,020.00 | 321.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213C01137500 | 2019-12-06 9:47AM EST | 1,137.50 | 206.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG191213C01140000 | 2019-11-07 10:10AM EST | 1,140.00 | 178.59 | 198.70 | 203.20 | 0.00 | - | - | 19 | 60.45% |
| GOOG191213C01160000 | 2019-12-05 2:39PM EST | 1,160.00 | 166.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213C01200000 | 2019-12-04 2:40PM EST | 1,200.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG191213C01205000 | 2019-11-22 3:26PM EST | 1,205.00 | 93.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213C01207500 | 2019-12-09 12:07AM EST | 1,207.50 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG191213C01220000 | 2019-12-05 12:14PM EST | 1,220.00 | 101.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG191213C01225000 | 2019-11-08 10:42AM EST | 1,225.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213C01250000 | 2019-12-03 3:26PM EST | 1,250.00 | 51.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213C01255000 | 2019-11-20 3:01PM EST | 1,255.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213C01257500 | 2019-12-02 12:55PM EST | 1,257.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG191213C01260000 | 2019-12-03 10:29AM EST | 1,260.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG191213C01262500 | 2019-12-03 11:33AM EST | 1,262.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213C01265000 | 2019-12-04 10:48AM EST | 1,265.00 | 60.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213C01270000 | 2019-12-06 9:56AM EST | 1,270.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213C01272500 | 2019-12-06 3:31PM EST | 1,272.50 | 70.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG191213C01275000 | 2019-12-06 3:31PM EST | 1,275.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG191213C01277500 | 2019-11-22 10:59AM EST | 1,277.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213C01280000 | 2019-12-06 12:28PM EST | 1,280.00 | 60.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG191213C01282500 | 2019-12-04 11:06AM EST | 1,282.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG191213C01285000 | 2019-12-05 12:14PM EST | 1,285.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG191213C01287500 | 2019-12-06 11:47AM EST | 1,287.50 | 53.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213C01290000 | 2019-12-06 3:42PM EST | 1,290.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG191213C01292500 | 2019-12-06 3:57PM EST | 1,292.50 | 49.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG191213C01295000 | 2019-12-06 2:24PM EST | 1,295.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG191213C01297500 | 2019-12-05 3:49PM EST | 1,297.50 | 33.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG191213C01300000 | 2019-12-06 3:59PM EST | 1,300.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG191213C01302500 | 2019-12-06 3:38PM EST | 1,302.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG191213C01305000 | 2019-12-06 3:46PM EST | 1,305.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG191213C01307500 | 2019-12-06 1:34PM EST | 1,307.50 | 37.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG191213C01310000 | 2019-12-06 3:20PM EST | 1,310.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG191213C01312500 | 2019-12-06 3:23PM EST | 1,312.50 | 31.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG191213C01315000 | 2019-12-06 3:40PM EST | 1,315.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG191213C01317500 | 2019-12-06 3:41PM EST | 1,317.50 | 28.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213C01320000 | 2019-12-06 3:59PM EST | 1,320.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOG191213C01322500 | 2019-12-06 2:44PM EST | 1,322.50 | 23.54 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOG191213C01325000 | 2019-12-06 3:00PM EST | 1,325.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOG191213C01327500 | 2019-12-06 3:42PM EST | 1,327.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG191213C01330000 | 2019-12-06 3:55PM EST | 1,330.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GOOG191213C01332500 | 2019-12-06 3:55PM EST | 1,332.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG191213C01335000 | 2019-12-06 3:58PM EST | 1,335.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| GOOG191213C01337500 | 2019-12-06 3:55PM EST | 1,337.50 | 12.13 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GOOG191213C01340000 | 2019-12-06 3:59PM EST | 1,340.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| GOOG191213C01342500 | 2019-12-06 3:56PM EST | 1,342.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.39% |
| GOOG191213C01345000 | 2019-12-06 3:55PM EST | 1,345.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.78% |
| GOOG191213C01347500 | 2019-12-06 3:50PM EST | 1,347.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| GOOG191213C01350000 | 2019-12-06 3:56PM EST | 1,350.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 1.56% |
| GOOG191213C01352500 | 2019-12-06 3:57PM EST | 1,352.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GOOG191213C01355000 | 2019-12-06 3:59PM EST | 1,355.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| GOOG191213C01357500 | 2019-12-06 3:53PM EST | 1,357.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| GOOG191213C01360000 | 2019-12-06 3:50PM EST | 1,360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| GOOG191213C01362500 | 2019-12-06 3:50PM EST | 1,362.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOG191213C01365000 | 2019-12-06 3:55PM EST | 1,365.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GOOG191213C01367500 | 2019-12-06 3:59PM EST | 1,367.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GOOG191213C01370000 | 2019-12-06 3:59PM EST | 1,370.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| GOOG191213C01372500 | 2019-12-06 3:41PM EST | 1,372.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG191213C01375000 | 2019-12-06 3:56PM EST | 1,375.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| GOOG191213C01377500 | 2019-12-06 3:50PM EST | 1,377.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOG191213C01380000 | 2019-12-06 3:56PM EST | 1,380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| GOOG191213C01382500 | 2019-12-06 2:36PM EST | 1,382.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG191213C01385000 | 2019-12-06 11:57AM EST | 1,385.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG191213C01387500 | 2019-12-05 10:53AM EST | 1,387.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOG191213C01390000 | 2019-12-06 1:24PM EST | 1,390.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG191213C01395000 | 2019-12-05 2:21PM EST | 1,395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOG191213C01397500 | 2019-12-04 9:33AM EST | 1,397.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOG191213C01400000 | 2019-12-06 3:50PM EST | 1,400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| GOOG191213C01410000 | 2019-12-06 11:29AM EST | 1,410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG191213C01420000 | 2019-12-05 10:03AM EST | 1,420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG191213C01440000 | 2019-11-13 11:54AM EST | 1,440.00 | 0.67 | 0.25 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG191213C01475000 | 2019-12-04 10:25AM EST | 1,475.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG191213P01000000 | 2019-11-18 2:10PM EST | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG191213P01020000 | 2019-11-06 3:35PM EST | 1,020.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG191213P01030000 | 2019-11-06 3:35PM EST | 1,030.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG191213P01060000 | 2019-11-05 2:53PM EST | 1,060.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 1 | 73.63% |
| GOOG191213P01070000 | 2019-11-06 1:08PM EST | 1,070.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 66.41% |
| GOOG191213P01100000 | 2019-11-25 3:24PM EST | 1,100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG191213P01110000 | 2019-12-05 10:03AM EST | 1,110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG191213P01120000 | 2019-11-25 3:15PM EST | 1,120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG191213P01140000 | 2019-12-06 9:30AM EST | 1,140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG191213P01150000 | 2019-11-27 1:39PM EST | 1,150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG191213P01160000 | 2019-12-03 12:41PM EST | 1,160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG191213P01165000 | 2019-12-03 12:41PM EST | 1,165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG191213P01170000 | 2019-11-19 11:39AM EST | 1,170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG191213P01172500 | 2019-12-03 9:39AM EST | 1,172.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG191213P01180000 | 2019-11-06 9:30AM EST | 1,180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOG191213P01187500 | 2019-12-09 12:14AM EST | 1,187.50 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG191213P01190000 | 2019-12-04 11:14AM EST | 1,190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG191213P01195000 | 2019-11-20 1:15PM EST | 1,195.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG191213P01197500 | 2019-12-04 10:45AM EST | 1,197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG191213P01200000 | 2019-12-06 11:47AM EST | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG191213P01205000 | 2019-12-06 11:06AM EST | 1,205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG191213P01210000 | 2019-12-02 11:05AM EST | 1,210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG191213P01220000 | 2019-12-05 3:28PM EST | 1,220.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG191213P01222500 | 2019-12-04 11:22AM EST | 1,222.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG191213P01225000 | 2019-12-04 9:50AM EST | 1,225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG191213P01227500 | 2019-12-06 1:34PM EST | 1,227.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG191213P01230000 | 2019-12-06 3:31PM EST | 1,230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GOOG191213P01232500 | 2019-12-05 10:09AM EST | 1,232.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG191213P01235000 | 2019-12-06 11:31AM EST | 1,235.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG191213P01237500 | 2019-12-04 2:18PM EST | 1,237.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG191213P01240000 | 2019-12-06 9:30AM EST | 1,240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG191213P01242500 | 2019-12-06 3:31PM EST | 1,242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOG191213P01245000 | 2019-12-06 1:19PM EST | 1,245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG191213P01247500 | 2019-12-06 2:20PM EST | 1,247.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| GOOG191213P01250000 | 2019-12-06 2:20PM EST | 1,250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| GOOG191213P01252500 | 2019-12-06 9:37AM EST | 1,252.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG191213P01255000 | 2019-12-06 3:46PM EST | 1,255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG191213P01257500 | 2019-12-06 2:19PM EST | 1,257.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| GOOG191213P01260000 | 2019-12-06 2:20PM EST | 1,260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| GOOG191213P01262500 | 2019-12-06 9:47AM EST | 1,262.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG191213P01265000 | 2019-12-06 12:39PM EST | 1,265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| GOOG191213P01267500 | 2019-12-06 10:49AM EST | 1,267.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG191213P01270000 | 2019-12-06 2:07PM EST | 1,270.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG191213P01272500 | 2019-12-06 3:15PM EST | 1,272.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG191213P01275000 | 2019-12-06 2:29PM EST | 1,275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG191213P01277500 | 2019-12-06 10:38AM EST | 1,277.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG191213P01280000 | 2019-12-06 3:18PM EST | 1,280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOG191213P01282500 | 2019-12-06 12:57PM EST | 1,282.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG191213P01285000 | 2019-12-06 2:51PM EST | 1,285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG191213P01287500 | 2019-12-06 2:07PM EST | 1,287.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG191213P01290000 | 2019-12-06 3:57PM EST | 1,290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG191213P01292500 | 2019-12-06 2:20PM EST | 1,292.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG191213P01295000 | 2019-12-06 3:58PM EST | 1,295.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GOOG191213P01297500 | 2019-12-06 3:41PM EST | 1,297.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOG191213P01300000 | 2019-12-06 3:59PM EST | 1,300.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| GOOG191213P01302500 | 2019-12-06 3:46PM EST | 1,302.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GOOG191213P01305000 | 2019-12-06 3:58PM EST | 1,305.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| GOOG191213P01307500 | 2019-12-06 2:12PM EST | 1,307.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOG191213P01310000 | 2019-12-06 3:58PM EST | 1,310.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| GOOG191213P01312500 | 2019-12-06 3:47PM EST | 1,312.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GOOG191213P01315000 | 2019-12-06 3:59PM EST | 1,315.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOG191213P01317500 | 2019-12-06 3:59PM EST | 1,317.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GOOG191213P01320000 | 2019-12-06 3:58PM EST | 1,320.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 3.13% |
| GOOG191213P01322500 | 2019-12-06 3:56PM EST | 1,322.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| GOOG191213P01325000 | 2019-12-06 3:58PM EST | 1,325.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 3.13% |
| GOOG191213P01327500 | 2019-12-06 2:31PM EST | 1,327.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| GOOG191213P01330000 | 2019-12-06 3:53PM EST | 1,330.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| GOOG191213P01332500 | 2019-12-06 3:59PM EST | 1,332.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| GOOG191213P01335000 | 2019-12-06 3:59PM EST | 1,335.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| GOOG191213P01337500 | 2019-12-06 3:46PM EST | 1,337.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| GOOG191213P01340000 | 2019-12-06 3:59PM EST | 1,340.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.10% |
| GOOG191213P01342500 | 2019-12-06 3:55PM EST | 1,342.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GOOG191213P01345000 | 2019-12-06 3:59PM EST | 1,345.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOG191213P01347500 | 2019-12-05 2:57PM EST | 1,347.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG191213P01350000 | 2019-12-06 1:41PM EST | 1,350.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG191213P01352500 | 2019-12-06 3:58PM EST | 1,352.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG191213P01355000 | 2019-12-06 12:09PM EST | 1,355.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG191213P01357500 | 2019-12-06 9:57AM EST | 1,357.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG191213P01360000 | 2019-11-18 9:42AM EST | 1,360.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG191213P01365000 | 2019-12-06 3:59PM EST | 1,365.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG191213P01370000 | 2019-12-06 3:40PM EST | 1,370.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG191213P01502500 | 2019-12-03 9:39AM EST | 1,502.50 | 218.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |