CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170721C00710000 | 2017-07-07 2:13PM EDT | 710.00 | 211.37 | 207.50 | 211.40 | -31.11 | -12.83% | 5 | 5 | 0.00% |
| GOOG170721C00720000 | 2017-07-17 3:21PM EDT | 720.00 | 232.50 | 248.20 | 251.90 | 0.00 | - | 3 | 3 | 291.21% |
| GOOG170721C00725000 | 2017-06-16 11:47PM EDT | 725.00 | 216.20 | 213.30 | 217.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG170721C00740000 | 2017-06-09 11:55PM EDT | 740.00 | 247.00 | 209.00 | 213.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00755000 | 2017-06-13 9:44AM EDT | 755.00 | 205.80 | 183.50 | 187.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00775000 | 2017-06-05 9:30AM EDT | 775.00 | 201.40 | 174.50 | 179.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00785000 | 2017-06-12 9:31AM EDT | 785.00 | 149.50 | 158.00 | 161.80 | -26.63 | -15.08% | 1 | 2 | 0.00% |
| GOOG170721C00790000 | 2017-06-12 11:13AM EDT | 790.00 | 152.24 | 153.00 | 157.00 | -41.06 | -21.24% | 2 | 4 | 0.00% |
| GOOG170721C00800000 | 2017-07-21 1:45PM EDT | 800.00 | 170.10 | 168.30 | 170.10 | 7.30 | 4.48% | 24 | 36 | 167.19% |
| GOOG170721C00810000 | 2017-07-19 1:48PM EDT | 810.00 | 162.10 | 158.40 | 161.60 | 0.00 | - | 2 | 1 | 188.18% |
| GOOG170721C00815000 | 2017-06-29 1:27PM EDT | 815.00 | 100.22 | 94.40 | 98.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00820000 | 2017-07-19 1:58PM EDT | 820.00 | 152.11 | 148.30 | 151.70 | 0.00 | - | 6 | 6 | 177.34% |
| GOOG170721C00825000 | 2017-06-28 10:12AM EDT | 825.00 | 98.10 | 84.90 | 88.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170721C00830000 | 2017-06-07 2:21PM EDT | 830.00 | 153.40 | 120.50 | 124.90 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00835000 | 2017-06-28 9:44AM EDT | 835.00 | 90.10 | 75.30 | 78.80 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG170721C00840000 | 2017-07-17 3:42PM EDT | 840.00 | 113.43 | 128.40 | 131.90 | 0.00 | - | 1 | 2 | 159.33% |
| GOOG170721C00845000 | 2017-06-02 11:48PM EDT | 845.00 | 108.50 | 130.50 | 134.60 | 0.00 | - | 1 | 1 | 247.27% |
| GOOG170721C00850000 | 2017-07-20 1:03PM EDT | 850.00 | 117.33 | 118.10 | 122.10 | 0.00 | - | 3 | 21 | 147.31% |
| GOOG170721C00855000 | 2017-07-21 12:44PM EDT | 855.00 | 114.95 | 113.20 | 117.00 | 49.65 | 76.03% | 1 | 6 | 141.89% |
| GOOG170721C00860000 | 2017-07-18 3:50PM EDT | 860.00 | 105.36 | 108.20 | 112.00 | 0.00 | - | 1 | 34 | 136.50% |
| GOOG170721C00865000 | 2017-07-12 1:38PM EDT | 865.00 | 80.00 | 89.20 | 93.10 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG170721C00870000 | 2017-07-21 9:36AM EDT | 870.00 | 93.65 | 98.20 | 102.00 | -1.15 | -1.21% | 2 | 13 | 125.68% |
| GOOG170721C00875000 | 2017-07-21 9:51AM EDT | 875.00 | 88.31 | 93.10 | 96.50 | -1.42 | -1.58% | 1 | 20 | 114.06% |
| GOOG170721C00877500 | 2017-07-14 11:50PM EDT | 877.50 | 45.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00880000 | 2017-07-18 3:49PM EDT | 880.00 | 84.80 | 88.40 | 92.00 | 0.00 | - | 1 | 26 | 116.65% |
| GOOG170721C00885000 | 2017-07-21 10:40AM EDT | 885.00 | 81.76 | 83.30 | 86.90 | -6.23 | -7.08% | 1 | 7 | 109.38% |
| GOOG170721C00890000 | 2017-07-21 12:37PM EDT | 890.00 | 79.89 | 78.40 | 81.90 | 10.12 | 14.50% | 2 | 50 | 104.79% |
| GOOG170721C00895000 | 2017-07-21 12:09PM EDT | 895.00 | 73.00 | 73.10 | 76.80 | -0.21 | -0.29% | 1 | 50 | 95.85% |
| GOOG170721C00900000 | 2017-07-21 1:05PM EDT | 900.00 | 70.79 | 68.70 | 71.80 | 2.94 | 4.33% | 12 | 213 | 95.31% |
| GOOG170721C00902500 | 2017-07-20 2:42PM EDT | 902.50 | 60.00 | 65.70 | 69.30 | 0.00 | - | 1 | 54 | 88.60% |
| GOOG170721C00905000 | 2017-07-19 10:24AM EDT | 905.00 | 60.19 | 63.20 | 66.90 | 0.00 | - | 1 | 17 | 86.67% |
| GOOG170721C00907500 | 2017-07-12 3:45PM EDT | 907.50 | 39.30 | 46.70 | 51.00 | 0.00 | - | 3 | 127 | 0.00% |
| GOOG170721C00910000 | 2017-07-21 11:01AM EDT | 910.00 | 56.00 | 58.70 | 61.30 | 3.53 | 6.73% | 8 | 192 | 80.40% |
| GOOG170721C00912500 | 2017-07-13 12:46PM EDT | 912.50 | 40.56 | 41.70 | 46.00 | 0.00 | - | 10 | 56 | 0.00% |
| GOOG170721C00915000 | 2017-07-21 12:05PM EDT | 915.00 | 51.35 | 53.20 | 56.60 | -1.75 | -3.30% | 10 | 243 | 73.39% |
| GOOG170721C00917500 | 2017-07-12 1:38PM EDT | 917.50 | 29.50 | 36.90 | 41.20 | 0.00 | - | 13 | 46 | 0.00% |
| GOOG170721C00920000 | 2017-07-21 1:01PM EDT | 920.00 | 50.50 | 48.50 | 51.70 | 2.40 | 4.99% | 42 | 508 | 70.70% |
| GOOG170721C00922500 | 2017-07-20 3:39PM EDT | 922.50 | 44.87 | 45.70 | 49.00 | 0.00 | - | 1 | 52 | 64.43% |
| GOOG170721C00925000 | 2017-07-21 11:38AM EDT | 925.00 | 42.02 | 43.50 | 46.60 | 1.76 | 4.37% | 15 | 500 | 64.38% |
| GOOG170721C00927500 | 2017-07-21 12:25PM EDT | 927.50 | 42.00 | 40.70 | 44.20 | -4.58 | -9.83% | 2 | 108 | 60.23% |
| GOOG170721C00930000 | 2017-07-21 12:46PM EDT | 930.00 | 39.80 | 38.80 | 41.20 | 5.20 | 15.03% | 42 | 796 | 58.03% |
| GOOG170721C00932500 | 2017-07-21 9:45AM EDT | 932.50 | 32.00 | 36.20 | 39.20 | -1.17 | -3.53% | 2 | 64 | 57.50% |
| GOOG170721C00935000 | 2017-07-21 1:37PM EDT | 935.00 | 35.06 | 33.50 | 36.60 | 3.12 | 9.77% | 56 | 245 | 52.86% |
| GOOG170721C00937500 | 2017-07-21 11:57AM EDT | 937.50 | 28.77 | 31.60 | 33.90 | -2.81 | -8.90% | 9 | 284 | 52.05% |
| GOOG170721C00940000 | 2017-07-21 1:41PM EDT | 940.00 | 30.36 | 28.50 | 31.70 | 6.00 | 24.63% | 68 | 593 | 61.60% |
| GOOG170721C00942500 | 2017-07-21 12:08PM EDT | 942.50 | 25.10 | 26.50 | 28.80 | -5.42 | -17.76% | 50 | 187 | 55.01% |
| GOOG170721C00945000 | 2017-07-21 1:41PM EDT | 945.00 | 25.21 | 24.10 | 26.30 | 2.36 | 10.33% | 42 | 439 | 51.56% |
| GOOG170721C00947500 | 2017-07-21 1:06PM EDT | 947.50 | 23.13 | 21.60 | 23.80 | 4.13 | 21.74% | 12 | 98 | 48.05% |
| GOOG170721C00950000 | 2017-07-21 1:25PM EDT | 950.00 | 21.00 | 19.10 | 21.20 | 3.40 | 19.32% | 98 | 3,369 | 43.75% |
| GOOG170721C00952500 | 2017-07-21 12:40PM EDT | 952.50 | 16.60 | 16.60 | 18.80 | 1.57 | 10.45% | 15 | 123 | 40.82% |
| GOOG170721C00955000 | 2017-07-21 1:45PM EDT | 955.00 | 15.40 | 14.00 | 15.30 | 3.80 | 32.76% | 76 | 430 | 30.09% |
| GOOG170721C00957500 | 2017-07-21 1:32PM EDT | 957.50 | 13.29 | 11.60 | 13.70 | 2.19 | 19.73% | 183 | 485 | 32.57% |
| GOOG170721C00960000 | 2017-07-21 1:37PM EDT | 960.00 | 9.94 | 9.30 | 10.90 | 0.94 | 10.44% | 555 | 1,180 | 26.75% |
| GOOG170721C00962500 | 2017-07-21 1:32PM EDT | 962.50 | 8.39 | 6.30 | 7.50 | 2.29 | 37.54% | 123 | 280 | 17.21% |
| GOOG170721C00965000 | 2017-07-21 1:37PM EDT | 965.00 | 4.94 | 4.20 | 5.60 | 0.02 | 0.41% | 1,255 | 630 | 16.63% |
| GOOG170721C00967500 | 2017-07-21 1:42PM EDT | 967.50 | 2.85 | 2.45 | 3.10 | -0.35 | -10.94% | 632 | 274 | 11.81% |
| GOOG170721C00970000 | 2017-07-21 1:46PM EDT | 970.00 | 0.97 | 0.85 | 1.20 | -1.28 | -56.89% | 1,435 | 1,374 | 8.55% |
| GOOG170721C00972500 | 2017-07-21 1:41PM EDT | 972.50 | 0.40 | 0.30 | 0.40 | -0.85 | -68.00% | 1,026 | 1,196 | 7.98% |
| GOOG170721C00975000 | 2017-07-21 1:46PM EDT | 975.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 720 | 1,429 | 8.52% |
| GOOG170721C00977500 | 2017-07-21 1:43PM EDT | 977.50 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 124 | 790 | 10.16% |
| GOOG170721C00980000 | 2017-07-21 1:07PM EDT | 980.00 | 0.13 | 0.00 | 0.05 | -0.17 | -56.67% | 246 | 1,180 | 11.04% |
| GOOG170721C00982500 | 2017-07-21 12:39PM EDT | 982.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 51 | 178 | 13.09% |
| GOOG170721C00985000 | 2017-07-21 11:38AM EDT | 985.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 7 | 310 | 15.04% |
| GOOG170721C00987500 | 2017-07-20 2:18PM EDT | 987.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 69 | 16.99% |
| GOOG170721C00990000 | 2017-07-21 10:54AM EDT | 990.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 744 | 18.95% |
| GOOG170721C00992500 | 2017-07-21 1:34PM EDT | 992.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 20.80% |
| GOOG170721C00995000 | 2017-07-20 10:23AM EDT | 995.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 162 | 22.66% |
| GOOG170721C01000000 | 2017-07-21 1:31PM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 819 | 26.37% |
| GOOG170721C01005000 | 2017-07-21 9:43AM EDT | 1,005.00 | 0.09 | 0.00 | 0.05 | 0.04 | 80.00% | 1 | 159 | 29.88% |
| GOOG170721C01010000 | 2017-07-20 1:00PM EDT | 1,010.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 33.40% |
| GOOG170721C01015000 | 2017-07-14 3:37PM EDT | 1,015.00 | 0.13 | 0.00 | 0.80 | -0.18 | -58.06% | 2 | 63 | 50.24% |
| GOOG170721C01020000 | 2017-07-21 10:57AM EDT | 1,020.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 532 | 40.23% |
| GOOG170721C01025000 | 2017-07-21 12:59PM EDT | 1,025.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 182 | 43.56% |
| GOOG170721C01030000 | 2017-07-19 10:52AM EDT | 1,030.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 46.88% |
| GOOG170721C01040000 | 2017-07-21 11:05AM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 53.32% |
| GOOG170721C01050000 | 2017-07-14 3:37PM EDT | 1,050.00 | 0.05 | 0.00 | 1.05 | -0.36 | -87.80% | 10 | 36 | 82.42% |
| GOOG170721C01060000 | 2017-07-20 11:49AM EDT | 1,060.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 16 | 141 | 68.95% |
| GOOG170721C01070000 | 2017-07-05 11:08AM EDT | 1,070.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 75.20% |
| GOOG170721C01080000 | 2017-07-06 11:08AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 72.66% |
| GOOG170721C01090000 | 2017-07-06 11:08AM EDT | 1,090.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 30 | 109.38% |
| GOOG170721C01100000 | 2017-06-29 2:24PM EDT | 1,100.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 6 | 15 | 136.18% |
| GOOG170721C01110000 | 2017-06-16 11:47PM EDT | 1,110.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 2 | 0 | 158.18% |
| GOOG170721C01120000 | 2017-07-10 2:17PM EDT | 1,120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 133.35% |
| GOOG170721C01130000 | 2017-06-28 9:42AM EDT | 1,130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 134.57% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170721P00705000 | 2017-06-22 2:14PM EDT | 705.00 | 0.10 | 0.00 | 0.20 | 0.03 | 42.86% | 10 | 57 | 224.22% |
| GOOG170721P00710000 | 2017-06-13 2:18PM EDT | 710.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 30 | 292.87% |
| GOOG170721P00720000 | 2017-06-26 10:39AM EDT | 720.00 | 0.15 | 0.00 | 0.90 | -0.05 | -25.00% | 28 | 16 | 250.88% |
| GOOG170721P00725000 | 2017-06-02 11:49PM EDT | 725.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 274.61% |
| GOOG170721P00730000 | 2017-07-21 9:36AM EDT | 730.00 | 0.18 | 0.00 | 0.05 | -0.82 | -82.00% | 1 | 2 | 177.34% |
| GOOG170721P00750000 | 2017-07-19 10:44AM EDT | 750.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 425 | 171.88% |
| GOOG170721P00755000 | 2017-06-14 3:17PM EDT | 755.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 206.06% |
| GOOG170721P00760000 | 2017-07-14 3:14PM EDT | 760.00 | 0.05 | 0.00 | 1.15 | -0.65 | -92.86% | 1 | 10 | 217.38% |
| GOOG170721P00765000 | 2017-06-02 11:49PM EDT | 765.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 233.79% |
| GOOG170721P00775000 | 2017-07-10 1:03PM EDT | 775.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 4 | 15 | 199.41% |
| GOOG170721P00780000 | 2017-07-12 12:44PM EDT | 780.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 220 | 180.08% |
| GOOG170721P00785000 | 2017-06-29 2:16PM EDT | 785.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 186.72% |
| GOOG170721P00790000 | 2017-07-06 11:50AM EDT | 790.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 28 | 195.61% |
| GOOG170721P00795000 | 2017-06-02 11:49PM EDT | 795.00 | 0.57 | 0.00 | 1.15 | -0.58 | -50.43% | 2 | 1 | 181.84% |
| GOOG170721P00800000 | 2017-07-19 3:46PM EDT | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 157 | 123.44% |
| GOOG170721P00805000 | 2017-07-14 3:40PM EDT | 805.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 2 | 21 | 146.48% |
| GOOG170721P00810000 | 2017-06-29 1:13PM EDT | 810.00 | 1.20 | 0.40 | 1.20 | 0.00 | - | 160 | 183 | 175.83% |
| GOOG170721P00815000 | 2017-07-17 2:45PM EDT | 815.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 112.50% |
| GOOG170721P00820000 | 2017-07-17 12:39PM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 225 | 116.41% |
| GOOG170721P00825000 | 2017-07-11 10:00AM EDT | 825.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 8 | 51 | 157.81% |
| GOOG170721P00830000 | 2017-07-21 9:30AM EDT | 830.00 | 0.20 | 0.00 | 0.10 | 0.16 | 400.00% | 3 | 724 | 108.59% |
| GOOG170721P00835000 | 2017-07-14 2:54PM EDT | 835.00 | 0.01 | 0.00 | 1.80 | -0.24 | -96.00% | 1 | 60 | 153.27% |
| GOOG170721P00840000 | 2017-07-14 9:36AM EDT | 840.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 3 | 258 | 105.08% |
| GOOG170721P00845000 | 2017-07-18 1:30PM EDT | 845.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 155 | 90.63% |
| GOOG170721P00850000 | 2017-07-21 10:28AM EDT | 850.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 5 | 368 | 93.36% |
| GOOG170721P00852500 | 2017-07-14 11:52PM EDT | 852.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 122.46% |
| GOOG170721P00855000 | 2017-07-13 10:46AM EDT | 855.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 40 | 121.00% |
| GOOG170721P00860000 | 2017-07-19 11:48AM EDT | 860.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 33 | 239 | 85.55% |
| GOOG170721P00865000 | 2017-07-19 10:05AM EDT | 865.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 7 | 220 | 82.03% |
| GOOG170721P00870000 | 2017-07-19 10:05AM EDT | 870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 846 | 72.66% |
| GOOG170721P00875000 | 2017-07-20 12:04PM EDT | 875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 698 | 69.53% |
| GOOG170721P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 99.37% |
| GOOG170721P00880000 | 2017-07-21 10:43AM EDT | 880.00 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 4 | 935 | 65.63% |
| GOOG170721P00882500 | 2017-07-21 12:04PM EDT | 882.50 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 1 | 2 | 64.06% |
| GOOG170721P00885000 | 2017-07-19 10:14AM EDT | 885.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 62.50% |
| GOOG170721P00887500 | 2017-07-14 11:52PM EDT | 887.50 | 0.76 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 90.43% |
| GOOG170721P00890000 | 2017-07-21 9:59AM EDT | 890.00 | 0.06 | 0.00 | 0.05 | 0.02 | 50.00% | 1 | 1,866 | 58.59% |
| GOOG170721P00892500 | 2017-07-17 1:19PM EDT | 892.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 57.03% |
| GOOG170721P00895000 | 2017-07-21 12:53PM EDT | 895.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 11 | 482 | 55.08% |
| GOOG170721P00897500 | 2017-07-14 11:52PM EDT | 897.50 | 0.73 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 90.63% |
| GOOG170721P00900000 | 2017-07-21 12:53PM EDT | 900.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 1,566 | 51.56% |
| GOOG170721P00902500 | 2017-07-18 2:52PM EDT | 902.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 123 | 50.00% |
| GOOG170721P00905000 | 2017-07-21 10:43AM EDT | 905.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 4 | 423 | 51.95% |
| GOOG170721P00907500 | 2017-07-18 1:31PM EDT | 907.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 50.00% |
| GOOG170721P00910000 | 2017-07-19 12:29PM EDT | 910.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 540 | 48.24% |
| GOOG170721P00912500 | 2017-07-19 1:40PM EDT | 912.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 18 | 104 | 46.29% |
| GOOG170721P00915000 | 2017-07-19 12:29PM EDT | 915.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 434 | 44.34% |
| GOOG170721P00917500 | 2017-07-19 12:07PM EDT | 917.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 147 | 49.12% |
| GOOG170721P00920000 | 2017-07-21 10:18AM EDT | 920.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,976 | 40.63% |
| GOOG170721P00922500 | 2017-07-20 11:33AM EDT | 922.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 38.67% |
| GOOG170721P00925000 | 2017-07-21 9:37AM EDT | 925.00 | 0.18 | 0.00 | 0.05 | 0.13 | 260.00% | 2 | 909 | 36.91% |
| GOOG170721P00927500 | 2017-07-20 1:52PM EDT | 927.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 87 | 34.96% |
| GOOG170721P00930000 | 2017-07-21 10:29AM EDT | 930.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 996 | 33.01% |
| GOOG170721P00932500 | 2017-07-21 10:31AM EDT | 932.50 | 0.11 | 0.00 | 0.05 | 0.06 | 120.00% | 9 | 92 | 31.15% |
| GOOG170721P00935000 | 2017-07-21 10:31AM EDT | 935.00 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 10 | 635 | 29.30% |
| GOOG170721P00937500 | 2017-07-21 9:33AM EDT | 937.50 | 0.09 | 0.00 | 0.05 | -0.04 | -30.77% | 1 | 121 | 27.34% |
| GOOG170721P00940000 | 2017-07-21 1:38PM EDT | 940.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,729 | 27.93% |
| GOOG170721P00942500 | 2017-07-21 10:03AM EDT | 942.50 | 0.06 | 0.00 | 0.05 | -0.06 | -50.00% | 2 | 258 | 23.44% |
| GOOG170721P00945000 | 2017-07-21 12:23PM EDT | 945.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 24 | 661 | 21.49% |
| GOOG170721P00947500 | 2017-07-21 12:23PM EDT | 947.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 2 | 254 | 21.58% |
| GOOG170721P00950000 | 2017-07-21 10:51AM EDT | 950.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 63 | 906 | 17.48% |
| GOOG170721P00952500 | 2017-07-21 1:37PM EDT | 952.50 | 0.02 | 0.00 | 0.10 | -0.23 | -92.00% | 58 | 282 | 17.24% |
| GOOG170721P00955000 | 2017-07-21 1:37PM EDT | 955.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 108 | 590 | 13.38% |
| GOOG170721P00957500 | 2017-07-21 12:21PM EDT | 957.50 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 150 | 316 | 11.28% |
| GOOG170721P00960000 | 2017-07-20 3:54PM EDT | 960.00 | 0.76 | 0.55 | 0.90 | -0.44 | -36.67% | 459 | 1,435 | 18.76% |
| GOOG170721P00962500 | 2017-07-21 1:30PM EDT | 962.50 | 0.05 | 0.00 | 0.10 | -1.10 | -95.65% | 342 | 355 | 7.96% |
| GOOG170721P00965000 | 2017-07-21 1:40PM EDT | 965.00 | 0.04 | 0.00 | 0.15 | -1.76 | -97.78% | 326 | 581 | 5.98% |
| GOOG170721P00967500 | 2017-07-21 1:21PM EDT | 967.50 | 0.20 | 0.15 | 0.45 | -2.43 | -92.40% | 302 | 379 | 4.79% |
| GOOG170721P00970000 | 2017-07-20 3:58PM EDT | 970.00 | 3.97 | 3.10 | 4.50 | -0.03 | -0.75% | 662 | 386 | 19.15% |
| GOOG170721P00972500 | 2017-07-21 1:36PM EDT | 972.50 | 2.35 | 2.10 | 3.60 | 0.00 | - | 51 | 341 | 0.00% |
| GOOG170721P00975000 | 2017-07-21 1:43PM EDT | 975.00 | 5.20 | 4.50 | 5.90 | -2.46 | -32.11% | 75 | 242 | 0.00% |
| GOOG170721P00977500 | 2017-07-21 1:23PM EDT | 977.50 | 6.55 | 6.30 | 8.50 | -6.60 | -50.19% | 24 | 49 | 0.00% |
| GOOG170721P00980000 | 2017-07-21 12:38PM EDT | 980.00 | 10.00 | 8.80 | 10.90 | -7.68 | -43.44% | 25 | 124 | 0.00% |
| GOOG170721P00985000 | 2017-07-21 11:18AM EDT | 985.00 | 18.68 | 13.80 | 16.10 | -3.94 | -17.42% | 8 | 59 | 0.00% |
| GOOG170721P00987500 | 2017-07-14 11:52PM EDT | 987.50 | 37.80 | 29.70 | 34.10 | 0.00 | - | 4 | 4 | 104.10% |
| GOOG170721P00990000 | 2017-07-21 11:13AM EDT | 990.00 | 23.78 | 18.70 | 21.10 | -3.22 | -11.93% | 2 | 74 | 0.00% |
| GOOG170721P00995000 | 2017-07-06 10:31AM EDT | 995.00 | 94.13 | 74.10 | 78.20 | 0.00 | - | 1 | 41 | 303.60% |
| GOOG170721P01000000 | 2017-07-21 12:37PM EDT | 1,000.00 | 31.40 | 28.50 | 31.00 | -2.45 | -7.24% | 4 | 26 | 0.00% |
| GOOG170721P01015000 | 2017-06-16 11:48PM EDT | 1,015.00 | 59.10 | 74.40 | 78.90 | 0.00 | - | 1 | 1 | 242.63% |
| GOOG170721P01020000 | 2017-07-21 12:38PM EDT | 1,020.00 | 49.70 | 48.30 | 51.10 | -16.86 | -25.33% | 2 | 5 | 0.00% |
| GOOG170721P01030000 | 2017-06-02 11:49PM EDT | 1,030.00 | 63.20 | 57.20 | 61.50 | -1.23 | -1.91% | 1 | 1 | 60.21% |
| GOOG170721P01060000 | 2017-06-12 4:44PM EDT | 1,060.00 | 138.80 | 116.30 | 119.10 | 0.00 | - | 1 | 0 | 291.65% |
| GOOG170721P01070000 | 2017-06-16 11:48PM EDT | 1,070.00 | 110.93 | 129.00 | 133.00 | 0.00 | - | 1 | 0 | 324.37% |
| GOOG170721P01110000 | 2017-06-16 3:02PM EDT | 1,110.00 | 168.80 | 168.90 | 173.00 | -13.20 | -7.25% | 2 | 0 | 377.45% |
| GOOG170721P01120000 | 2017-06-12 4:44PM EDT | 1,120.00 | 186.00 | 176.30 | 178.50 | 0.00 | - | 1 | 0 | 368.57% |
| GOOG170721P01130000 | 2017-06-09 11:56PM EDT | 1,130.00 | 190.60 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 334.42% |
