GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180119C003400002018-01-12 2:25PM EST340.00780.68779.50782.90+19.24+2.53%645572.36%
GOOG180119C003500002018-01-12 3:50PM EST350.00772.20769.50773.50+15.60+2.06%3995592.09%
GOOG180119C003600002018-01-16 11:17AM EST360.00772.00760.00762.80+41.50+5.68%119539.75%
GOOG180119C003700002017-06-02 10:49PM EST370.00478.60605.50609.900.00-5120.00%
GOOG180119C003800002018-01-09 3:54PM EST380.00725.00739.50744.000.00-1036573.24%
GOOG180119C003900002017-03-10 10:17AM EST390.00459.00455.50459.80+164.00+55.59%580.00%
GOOG180119C004000002018-01-12 3:48PM EST400.00719.16719.50723.80+9.76+1.38%145540.19%
GOOG180119C004100002018-01-03 10:35AM EST410.00659.50689.10694.000.00-1120.00%
GOOG180119C004200002016-06-27 2:16PM EST420.00264.700.000.000.00-100.00%
GOOG180119C004300002017-02-17 12:55PM EST430.00398.85400.50405.00+10.43+2.69%1190.00%
GOOG180119C004400002017-10-06 2:50PM EST440.00540.37547.20551.800.00-2290.00%
GOOG180119C004500002018-01-16 10:07AM EST450.00683.00669.70674.70+209.30+44.18%531396.09%
GOOG180119C004600002017-06-02 10:49PM EST460.00510.00527.50532.000.00-1320.00%
GOOG180119C004700002017-11-14 2:09PM EST470.00555.82548.00552.900.00-1280.00%
GOOG180119C004800002018-01-12 2:14PM EST480.00640.40639.60642.90+90.90+16.54%227415.33%
GOOG180119C004900002017-06-02 10:49PM EST490.00445.10497.50502.200.00-1550.00%
GOOG180119C005000002018-01-10 2:17PM EST500.00598.00619.60624.100.00-2100301.17%
GOOG180119C005200002017-12-11 3:00PM EST520.00523.00542.50547.000.00-3370.00%
GOOG180119C005400002018-01-02 11:49AM EST540.00526.23559.50564.100.00-1920.00%
GOOG180119C005500002018-01-02 3:20PM EST550.00513.87549.50554.200.00-3840.00%
GOOG180119C005600002018-01-12 12:10PM EST560.00560.00559.70563.00+53.72+10.61%190349.41%
GOOG180119C005800002018-01-05 3:11PM EST580.00520.84519.50524.20+23.20+4.66%11930.00%
GOOG180119C006000002018-01-09 11:59AM EST600.00508.50519.70524.100.00-4318246.48%
GOOG180119C006200002018-01-16 11:11AM EST620.00511.71499.80504.70+68.71+15.51%782268.36%
GOOG180119C006400002018-01-16 3:23PM EST640.00481.39481.20482.60+5.75+1.21%391,926222.66%
GOOG180119C006500002018-01-16 3:23PM EST650.00471.42470.90472.50-0.58-0.12%311,686261.82%
GOOG180119C006600002018-01-10 10:05AM EST660.00437.69459.70464.100.00-1187211.33%
GOOG180119C006700002018-01-05 10:45AM EST670.00432.00430.60432.70+36.55+9.24%2970.00%
GOOG180119C006800002018-01-04 11:06AM EST680.00409.62419.60424.500.00-101000.00%
GOOG180119C006900002018-01-11 9:44AM EST690.00414.80429.50434.200.00-249186.72%
GOOG180119C007000002018-01-16 1:37PM EST700.00425.20420.90422.50+5.20+1.24%6451229.39%
GOOG180119C007100002017-10-31 12:50PM EST710.00310.50322.50327.000.00-11410.00%
GOOG180119C007200002018-01-16 9:30AM EST720.00412.58399.10404.10+32.08+8.43%384258.03%
GOOG180119C007300002018-01-16 9:33AM EST730.00405.70390.90392.60+16.60+4.27%1148214.65%
GOOG180119C007400002018-01-16 11:45AM EST740.00390.55379.70384.70+30.02+8.33%193191.80%
GOOG180119C007500002018-01-09 11:44AM EST750.00358.49369.70373.800.00-1320231.84%
GOOG180119C007600002018-01-12 11:13AM EST760.00359.08359.70363.90+21.03+6.22%190141.41%
GOOG180119C007650002017-10-27 10:56PM EST765.00218.30255.00259.800.00-110.00%
GOOG180119C007700002018-01-16 1:21PM EST770.00353.92351.00352.60+24.79+7.53%2466136.72%
GOOG180119C007750002017-10-27 10:56PM EST775.00208.50245.50250.000.00-110.00%
GOOG180119C007800002018-01-16 1:32PM EST780.00344.90340.90342.50+24.83+7.76%6239181.74%
GOOG180119C007900002018-01-02 9:52AM EST790.00311.50329.70334.200.00-1246149.02%
GOOG180119C008000002018-01-16 11:45AM EST800.00330.60321.10322.50+11.44+3.58%71,906123.83%
GOOG180119C008100002018-01-16 12:53PM EST810.00314.72309.90313.80+3.72+1.20%4462128.91%
GOOG180119C008200002018-01-16 2:35PM EST820.00302.00301.00302.60+19.14+6.77%5565115.63%
GOOG180119C008250002017-11-03 10:47PM EST825.00209.63208.50213.300.00-300.00%
GOOG180119C008300002017-11-27 11:03AM EST830.00223.31225.60229.50+15.81+7.62%110.00%
GOOG180119C008400002018-01-16 2:36PM EST840.00281.97281.10282.60+19.97+7.62%31,338115.63%
GOOG180119C008500002017-12-12 9:31AM EST850.00192.25213.50217.900.00-2380.00%
GOOG180119C008600002018-01-16 3:19PM EST860.00261.00260.90262.60-0.70-0.27%11,614140.48%
GOOG180119C008700002017-12-26 12:21PM EST870.00187.53175.40179.500.00-9110.00%
GOOG180119C008750002018-01-16 11:26AM EST875.00257.70244.00248.90+87.58+51.48%22154.86%
GOOG180119C008800002018-01-16 1:26PM EST880.00243.20240.90242.60+20.76+9.33%11713129.88%
GOOG180119C008850002017-11-08 2:57PM EST885.00161.00145.80150.500.00-100.00%
GOOG180119C008900002017-12-07 6:48PM EST890.00134.60143.40146.100.00-330.00%
GOOG180119C008950002017-12-19 10:52AM EST895.00176.80164.50168.900.00-340.00%
GOOG180119C009000002018-01-16 3:48PM EST900.00222.77221.00222.60+20.47+10.12%612,65383.20%
GOOG180119C009050002018-01-12 10:27AM EST905.00211.61215.00219.80+48.91+30.06%26112.11%
GOOG180119C009100002018-01-16 12:49PM EST910.00216.31209.40213.80+91.60+73.45%3572132.96%
GOOG180119C009150002018-01-02 1:33PM EST915.00151.30185.00189.500.00-270.00%
GOOG180119C009200002018-01-16 3:03PM EST920.00200.00201.00202.60+1.50+0.76%171,54375.78%
GOOG180119C009250002017-12-27 11:59AM EST925.00126.10120.70125.000.00-380.00%
GOOG180119C009300002017-12-15 3:17PM EST930.00136.58134.00138.40+45.85+50.53%2540.00%
GOOG180119C009350002018-01-05 3:50PM EST935.00167.82165.00169.50+45.52+37.22%130.00%
GOOG180119C009400002018-01-16 3:20PM EST940.00181.80181.30182.70+2.30+1.28%53,58282.81%
GOOG180119C009450002018-01-03 11:48AM EST945.00136.20155.00159.500.00-3530.00%
GOOG180119C009500002018-01-16 2:33PM EST950.00172.30170.20172.90+23.26+15.61%123698.71%
GOOG180119C009550002018-01-16 2:33PM EST955.00167.00165.80169.50+33.50+25.09%51292.11%
GOOG180119C009600002018-01-16 2:46PM EST960.00158.80161.20162.60-3.20-1.98%352,15969.34%
GOOG180119C009650002017-12-18 11:50AM EST965.00112.4095.0099.700.00-1460.00%
GOOG180119C009700002018-01-16 11:59AM EST970.00158.73150.30155.30+25.56+19.19%22886.79%
GOOG180119C009750002018-01-05 1:37PM EST975.00127.28126.20128.10+12.42+10.81%5210.00%
GOOG180119C009800002018-01-16 2:41PM EST980.00141.70141.30142.80+2.75+1.98%232,21066.99%
GOOG180119C009825002018-01-12 11:50PM EST982.50116.55137.50141.700.00-1167.33%
GOOG180119C009850002017-12-26 1:38PM EST985.0073.2061.8066.000.00-1130.00%
GOOG180119C009900002018-01-11 3:38PM EST990.00113.15130.00134.100.00-23662.55%
GOOG180119C009950002018-01-09 3:28PM EST995.00110.84125.00129.100.00-27360.35%
GOOG180119C010000002018-01-16 2:38PM EST1,000.00122.00120.20122.90+0.70+0.58%105,61572.61%
GOOG180119C010025002018-01-12 11:50PM EST1,002.50102.20117.70120.800.00-1175.64%
GOOG180119C010050002018-01-16 2:33PM EST1,005.00117.30116.20117.70+5.30+4.73%512752.83%
GOOG180119C010100002018-01-16 2:38PM EST1,010.00112.20111.20112.60+1.80+1.63%726163.70%
GOOG180119C010150002018-01-16 10:55AM EST1,015.00117.00105.90109.20+30.41+35.12%26960.52%
GOOG180119C010200002018-01-16 3:39PM EST1,020.00102.83100.90102.80+1.83+1.81%161,63061.08%
GOOG180119C010250002018-01-16 10:41AM EST1,025.00108.4494.5098.90+11.52+11.89%211368.26%
GOOG180119C010300002018-01-16 1:37PM EST1,030.0095.4091.4092.70+17.40+22.31%385254.85%
GOOG180119C010325002018-01-03 11:54AM EST1,032.5050.5068.4073.000.00-640.00%
GOOG180119C010350002018-01-16 12:26PM EST1,035.0092.0086.1087.70+5.62+6.51%19652.30%
GOOG180119C010375002017-12-26 12:07PM EST1,037.5027.4419.2020.800.00-210.00%
GOOG180119C010400002018-01-16 2:34PM EST1,040.0082.0081.2082.70+2.98+3.77%5305,89049.74%
GOOG180119C010425002018-01-05 10:20AM EST1,042.5056.6859.3062.70+21.68+61.94%48510.00%
GOOG180119C010450002018-01-16 11:45AM EST1,045.0085.7076.2077.70+9.08+11.85%111047.18%
GOOG180119C010475002018-01-12 3:50PM EST1,047.5074.5673.2075.80+17.56+30.81%241351.05%
GOOG180119C010500002018-01-16 3:52PM EST1,050.0072.0070.3073.00+0.38+0.53%251,60447.29%
GOOG180119C010525002018-01-05 10:20AM EST1,052.5047.1849.4052.40+8.33+21.44%48550.00%
GOOG180119C010550002018-01-16 12:11PM EST1,055.0075.6266.3067.70+27.32+56.56%1746542.02%
GOOG180119C010575002018-01-08 12:28PM EST1,057.5053.9062.8066.900.00-54352.27%
GOOG180119C010600002018-01-16 2:57PM EST1,060.0060.0061.4062.80-0.50-0.83%4623,10340.28%
GOOG180119C010625002018-01-10 9:57AM EST1,062.5037.2357.7061.900.00-22749.21%
GOOG180119C010650002018-01-16 2:42PM EST1,065.0056.8056.3057.80+0.30+0.53%1615437.63%
GOOG180119C010675002018-01-16 10:34AM EST1,067.5066.1551.6056.50+32.65+97.46%14943.99%
GOOG180119C010700002018-01-16 3:20PM EST1,070.0052.1051.2052.70+1.54+3.05%321,31334.17%
GOOG180119C010750002018-01-16 3:55PM EST1,075.0046.9046.5047.70+2.08+4.64%231,54131.51%
GOOG180119C010775002018-01-16 2:54PM EST1,077.5043.1043.6045.60+0.10+0.23%221632.89%
GOOG180119C010800002018-01-16 3:35PM EST1,080.0044.6041.5043.50+5.34+13.60%553,23533.75%
GOOG180119C010825002018-01-12 11:50PM EST1,082.5019.8037.5042.200.00-1437.90%
GOOG180119C010850002018-01-16 2:38PM EST1,085.0037.2036.6038.50+0.51+1.39%11022930.74%
GOOG180119C010875002018-01-16 10:58AM EST1,087.5044.0033.6035.70+9.00+25.71%1427.66%
GOOG180119C010900002018-01-16 3:15PM EST1,090.0032.0031.5033.00-0.66-2.02%1621,31725.09%
GOOG180119C010925002018-01-16 10:41AM EST1,092.5041.8028.6030.70+11.80+39.33%21224.66%
GOOG180119C010950002018-01-16 2:38PM EST1,095.0027.7026.8028.50+1.29+4.88%1952424.52%
GOOG180119C010975002018-01-16 2:41PM EST1,097.5025.3023.5026.20+3.51+16.11%13923.78%
GOOG180119C011000002018-01-16 3:47PM EST1,100.0023.9122.4023.60+0.47+2.01%1296,24821.72%
GOOG180119C011025002018-01-16 3:26PM EST1,102.5020.6020.1021.50+3.60+21.18%287721.56%
GOOG180119C011050002018-01-16 3:39PM EST1,105.0019.5517.9019.50+0.55+2.89%9353821.50%
GOOG180119C011075002018-01-16 3:15PM EST1,107.5016.9016.0017.50+0.90+5.62%1015621.19%
GOOG180119C011100002018-01-16 3:39PM EST1,110.0015.5514.2015.20+0.15+0.97%2251,22519.77%
GOOG180119C011125002018-01-16 2:54PM EST1,112.5012.0012.5013.30-1.20-9.09%446219.34%
GOOG180119C011150002018-01-16 3:19PM EST1,115.0010.7010.8011.60-0.50-4.46%8029619.17%
GOOG180119C011175002018-01-16 2:25PM EST1,117.509.309.309.90-0.10-1.06%774618.72%
GOOG180119C011200002018-01-16 3:59PM EST1,120.007.807.908.50-1.20-13.33%3751,54818.71%
GOOG180119C011225002018-01-16 3:59PM EST1,122.507.006.707.30-0.40-5.41%35441618.89%
GOOG180119C011250002018-01-16 3:59PM EST1,125.005.705.606.30-0.50-8.06%35735519.23%
GOOG180119C011275002018-01-16 3:59PM EST1,127.504.704.605.10-0.95-16.81%1742318.76%
GOOG180119C011300002018-01-16 3:57PM EST1,130.004.103.904.30-0.20-4.65%36528018.99%
GOOG180119C011325002018-01-16 3:54PM EST1,132.503.503.103.60-0.40-10.26%5673519.20%
GOOG180119C011350002018-01-16 3:59PM EST1,135.002.752.552.90-0.25-8.33%7286919.10%
GOOG180119C011375002018-01-16 3:47PM EST1,137.502.552.002.40+0.43+20.28%1876219.33%
GOOG180119C011400002018-01-16 3:59PM EST1,140.001.901.651.95-0.15-7.32%6823,97819.45%
GOOG180119C011425002018-01-16 3:52PM EST1,142.501.681.351.65+0.18+12.00%1635819.89%
GOOG180119C011450002018-01-16 3:57PM EST1,145.001.251.201.45-0.50-28.57%1786420.56%
GOOG180119C011475002018-01-16 2:10PM EST1,147.501.030.851.15-0.32-23.70%535220.58%
GOOG180119C011500002018-01-16 3:30PM EST1,150.001.080.701.00+0.24+28.57%43224121.16%
GOOG180119C011525002018-01-16 3:28PM EST1,152.501.000.550.85+0.25+33.33%14221.58%
GOOG180119C011550002018-01-16 1:04PM EST1,155.000.850.450.80+0.05+6.25%51422.53%
GOOG180119C011575002018-01-16 11:39AM EST1,157.501.330.350.90+0.82+160.78%45324.48%
GOOG180119C011600002018-01-16 3:59PM EST1,160.000.400.300.65-0.25-38.46%5722,17623.90%
GOOG180119C011625002018-01-16 1:19PM EST1,162.500.750.250.60+0.35+87.50%5424.66%
GOOG180119C011650002018-01-16 2:04PM EST1,165.000.450.250.55-0.10-18.18%241225.37%
GOOG180119C011675002018-01-16 2:03PM EST1,167.500.350.200.55-0.15-30.00%9226.51%
GOOG180119C011700002018-01-16 2:57PM EST1,170.000.250.200.55-0.30-54.55%671427.64%
GOOG180119C011725002018-01-16 7:05PM EST1,172.500.350.150.500.00-3028.22%
GOOG180119C011750002018-01-16 12:07PM EST1,175.000.420.150.50+0.19+82.61%9229.32%
GOOG180119C011775002018-01-16 7:05PM EST1,177.500.410.150.500.00-13030.40%
GOOG180119C011800002018-01-16 3:22PM EST1,180.000.350.150.450.00-1202,92730.86%
GOOG180119C011825002018-01-16 7:05PM EST1,182.500.300.100.450.00-4031.93%
GOOG180119C011850002018-01-16 7:05PM EST1,185.000.450.100.500.00-14033.59%
GOOG180119C011875002018-01-16 11:23AM EST1,187.500.300.100.45+0.01+3.45%4034.01%
GOOG180119C011900002018-01-16 11:24AM EST1,190.000.250.100.45+0.02+8.70%52235.03%
GOOG180119C011925002018-01-16 7:05PM EST1,192.500.300.100.500.00-8036.72%
GOOG180119C012000002018-01-16 3:21PM EST1,200.000.250.050.40+0.15+150.00%1,0622,38138.31%
GOOG180119C012100002017-12-21 9:57AM EST1,210.000.900.000.400.00-7842.19%
GOOG180119C012200002018-01-16 1:50PM EST1,220.000.090.000.35+0.04+80.00%12635245.07%
GOOG180119C012400002017-12-26 10:01AM EST1,240.000.100.000.250.00-448049.90%
GOOG180119C012600002018-01-12 11:34AM EST1,260.000.100.000.20+0.07+233.33%3674550.68%
GOOG180119C012700002017-11-17 11:55PM EST1,270.000.550.351.550.00-1173.27%
GOOG180119C012800002017-12-21 11:31AM EST1,280.000.090.000.350.00-14360.45%
GOOG180119C012900002017-12-26 9:32AM EST1,290.000.050.000.250.00-5761.13%
GOOG180119C013000002018-01-16 10:45AM EST1,300.000.730.050.30+0.63+630.00%1820166.60%
GOOG180119C013100002018-01-08 9:30AM EST1,310.000.060.000.250.00-3521566.99%
GOOG180119C013300002018-01-08 9:30AM EST1,330.001.110.000.200.00-507671.09%
GOOG180119C013500002018-01-08 9:31AM EST1,350.000.080.000.250.00-6315078.32%
GOOG180119C013600002018-01-02 11:13AM EST1,360.000.050.001.500.00-19135101.51%
GOOG180119C013700002017-12-15 11:49PM EST1,370.000.110.000.250.00-63083.79%
GOOG180119C013900002017-12-15 2:24PM EST1,390.000.140.000.25+0.08+133.33%276789.16%
GOOG180119C014000002018-01-16 10:45AM EST1,400.000.340.000.10+0.26+325.00%3628283.98%
GOOG180119C014100002017-10-27 10:56PM EST1,410.000.700.004.800.00-20141.48%
GOOG180119C014200002017-10-20 10:56PM EST1,420.000.850.451.000.00-420119.75%
GOOG180119C014400002017-11-02 12:14PM EST1,440.000.900.002.250.00-3563133.98%
GOOG180119C014500002018-01-11 3:54PM EST1,450.001.160.000.150.00-15021599.61%
GOOG180119C014600002018-01-08 9:30AM EST1,460.000.690.000.850.00-2071122.75%
GOOG180119C014700002017-12-15 2:24PM EST1,470.000.150.000.15+0.05+50.00%150215104.30%
GOOG180119C014800002018-01-12 10:25AM EST1,480.000.010.000.05-1.06-99.07%4702,19096.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180119P003400002017-11-20 9:32AM EST340.000.200.000.400.00-17347471.09%
GOOG180119P003500002017-10-19 2:33PM EST350.000.050.000.100.00-2472407.81%
GOOG180119P003600002017-10-27 2:52PM EST360.000.050.000.05-0.05-50.00%5183378.13%
GOOG180119P003700002017-10-30 12:54PM EST370.000.100.000.05+0.05+100.00%3,421351368.75%
GOOG180119P003800002017-10-27 2:51PM EST380.000.050.000.15+0.02+66.67%5189392.19%
GOOG180119P003900002017-12-04 3:31PM EST390.000.010.000.15-0.04-80.00%1114383.59%
GOOG180119P004000002017-12-22 12:26PM EST400.000.030.000.10-0.02-40.00%10791362.50%
GOOG180119P004100002017-10-27 2:52PM EST410.000.100.000.50-0.25-71.43%7407408.98%
GOOG180119P004200002017-11-06 11:57AM EST420.000.350.000.150.00-260667357.03%
GOOG180119P004300002018-01-12 11:53AM EST430.000.010.000.40-0.04-80.00%250352382.03%
GOOG180119P004400002017-10-27 9:03AM EST440.000.100.000.25-0.10-50.00%1207357.03%
GOOG180119P004500002017-11-03 12:14PM EST450.000.050.050.20-0.05-50.00%75337348.83%
GOOG180119P004600002017-11-27 1:42PM EST460.000.010.000.05-0.09-90.00%8392298.44%
GOOG180119P004700002017-12-12 3:06PM EST470.000.050.000.200.00-2307326.56%
GOOG180119P004800002017-12-29 9:32AM EST480.000.010.000.40-0.04-80.00%259521340.23%
GOOG180119P004900002017-12-04 3:20PM EST490.000.100.000.40+0.05+100.00%3377332.42%
GOOG180119P005000002017-11-20 3:38PM EST500.000.050.000.100.00-1520286.72%
GOOG180119P005200002018-01-04 11:21AM EST520.000.010.000.050.00-1440259.38%
GOOG180119P005400002017-09-14 2:36PM EST540.000.450.000.500.00-50582302.34%
GOOG180119P005500002018-01-04 11:03AM EST550.000.050.000.200.00-1193270.31%
GOOG180119P005600002017-12-15 12:24PM EST560.000.020.000.05-0.03-60.00%62,974235.16%
GOOG180119P005800002017-11-28 11:02AM EST580.000.050.000.40+0.05+∞%2714268.36%
GOOG180119P006000002018-01-12 12:10PM EST600.000.030.000.05-0.02-40.00%11,487212.50%
GOOG180119P006200002018-01-12 12:46PM EST620.000.010.000.15-0.04-80.00%1751,054221.48%
GOOG180119P006400002018-01-02 3:15PM EST640.000.060.001.500.00-21,775269.04%
GOOG180119P006500002017-12-21 1:50PM EST650.000.050.000.100.00-202,146197.66%
GOOG180119P006600002018-01-12 12:44PM EST660.000.010.000.05-0.02-66.67%251,389182.03%
GOOG180119P006700002017-12-15 1:12PM EST670.000.050.000.25-0.10-66.67%11600203.52%
GOOG180119P006800002017-12-20 11:26AM EST680.000.050.000.300.00-6767201.76%
GOOG180119P006900002018-01-16 12:35PM EST690.000.050.000.20-0.19-79.17%101,262188.67%
GOOG180119P007000002018-01-16 11:19AM EST700.000.010.000.05-0.04-80.00%41,638162.50%
GOOG180119P007100002018-01-02 3:14PM EST710.000.060.000.200.00-22,037178.52%
GOOG180119P007200002018-01-16 2:17PM EST720.000.100.000.15+0.02+25.00%7595168.75%
GOOG180119P007300002018-01-11 12:06PM EST730.000.040.000.150.00-1687164.06%
GOOG180119P007400002018-01-03 9:34AM EST740.000.920.001.500.00-11,130205.42%
GOOG180119P007500002018-01-11 12:10PM EST750.000.060.000.150.00-251,699154.30%
GOOG180119P007550002017-11-01 1:09PM EST755.000.650.002.500.00-23211.43%
GOOG180119P007600002018-01-02 3:49PM EST760.000.100.001.500.00-2971193.60%
GOOG180119P007700002018-01-03 10:10AM EST770.000.100.000.200.00-101,114149.02%
GOOG180119P007750002017-11-29 12:44PM EST775.000.550.250.95+0.55+∞%109179.49%
GOOG180119P007800002018-01-02 10:51AM EST780.000.150.000.100.00-21,627135.16%
GOOG180119P007850002017-12-07 3:40PM EST785.000.550.300.65-1.70-75.56%34168.75%
GOOG180119P007900002018-01-05 11:54AM EST790.000.100.000.10+0.01+11.11%2587130.86%
GOOG180119P007950002017-11-01 1:46PM EST795.001.150.401.050.00-23172.75%
GOOG180119P008000002018-01-05 11:03AM EST800.000.050.000.050.00-442,203119.53%
GOOG180119P008050002017-11-20 1:30PM EST805.000.700.300.600.00-16156.93%
GOOG180119P008100002018-01-11 11:45AM EST810.000.100.000.150.00-1599126.95%
GOOG180119P008150002017-11-01 1:09PM EST815.001.350.851.350.00-26171.83%
GOOG180119P008200002018-01-05 2:01PM EST820.000.050.000.20-0.20-80.00%11,219125.98%
GOOG180119P008250002017-11-01 1:09PM EST825.001.501.001.400.00-59168.36%
GOOG180119P008300002017-12-19 3:27PM EST830.000.250.000.450.00-815132.42%
GOOG180119P008350002017-11-30 1:24PM EST835.000.880.801.650.00-218163.13%
GOOG180119P008400002018-01-12 9:49AM EST840.000.050.000.050.00-101,968103.13%
GOOG180119P008450002017-12-26 11:26AM EST845.000.100.050.800.00-212135.35%
GOOG180119P008500002018-01-12 10:20AM EST850.000.050.000.15-0.25-83.33%1071109.38%
GOOG180119P008550002017-12-06 11:34AM EST855.001.300.851.15-0.01-0.76%122147.02%
GOOG180119P008600002018-01-08 12:07PM EST860.000.050.000.150.00-6492105.27%
GOOG180119P008650002017-12-12 12:15PM EST865.000.600.100.500.00-130119.92%
GOOG180119P008700002017-12-21 12:57PM EST870.000.250.050.450.00-7304115.04%
GOOG180119P008750002018-01-16 12:03PM EST875.000.200.000.05+0.05+33.33%11989.84%
GOOG180119P008800002018-01-16 9:49AM EST880.000.050.000.20-0.11-68.75%102,09399.80%
GOOG180119P008850002017-12-19 12:22PM EST885.000.450.050.350.00-115105.27%
GOOG180119P008900002018-01-08 12:42PM EST890.000.050.000.150.00-239392.77%
GOOG180119P008950002018-01-04 10:14AM EST895.000.200.000.250.00-24195.61%
GOOG180119P009000002018-01-16 10:50AM EST900.000.110.000.20-0.14-56.00%23,01791.21%
GOOG180119P009050002018-01-09 9:46AM EST905.000.050.000.200.00-38389.26%
GOOG180119P009100002018-01-05 9:53AM EST910.000.200.000.25-0.11-35.48%1059189.26%
GOOG180119P009150002018-01-05 2:45PM EST915.000.140.001.50-0.16-53.33%139109.72%
GOOG180119P009200002018-01-10 12:22PM EST920.000.050.000.150.00-11,02780.47%
GOOG180119P009250002018-01-16 3:08PM EST925.000.050.000.55-0.03-37.50%48191.02%
GOOG180119P009300002018-01-11 1:28PM EST930.000.120.000.150.00-20423776.56%
GOOG180119P009350002018-01-10 1:25PM EST935.000.030.000.150.00-1011574.61%
GOOG180119P009400002018-01-11 2:01PM EST940.000.190.000.150.00-401,27272.66%
GOOG180119P009450002018-01-08 11:57AM EST945.000.170.000.200.00-97772.85%
GOOG180119P009500002018-01-16 3:28PM EST950.000.080.000.20-0.02-20.00%151,24970.70%
GOOG180119P009550002018-01-09 10:11AM EST955.000.390.000.150.00-122766.60%
GOOG180119P009600002018-01-11 11:53AM EST960.000.150.000.200.00-5398366.80%
GOOG180119P009650002018-01-11 1:20PM EST965.000.050.000.200.00-113964.75%
GOOG180119P009700002018-01-12 11:11AM EST970.000.180.000.20+0.13+260.00%221762.70%
GOOG180119P009750002018-01-10 3:39PM EST975.000.150.000.200.00-114060.74%
GOOG180119P009800002018-01-16 12:46PM EST980.000.090.000.20-0.06-40.00%41,29558.79%
GOOG180119P009850002018-01-10 11:20AM EST985.000.170.000.250.00-1011258.20%
GOOG180119P009900002018-01-16 10:20AM EST990.000.240.000.20+0.08+50.00%241054.79%
GOOG180119P009950002018-01-16 10:10AM EST995.000.050.000.20-0.70-93.33%420052.83%
GOOG180119P010000002018-01-16 12:46PM EST1,000.000.120.000.20-0.01-7.69%44,15850.88%
GOOG180119P010025002018-01-05 11:45PM EST1,002.500.500.400.650.00-17062.35%
GOOG180119P010050002018-01-11 1:03PM EST1,005.000.130.000.300.00-118051.27%
GOOG180119P010075002018-01-12 11:52PM EST1,007.500.350.000.550.00-1154.49%
GOOG180119P010100002018-01-12 2:00PM EST1,010.000.130.000.25-0.07-35.00%950252.69%
GOOG180119P010150002018-01-16 9:40AM EST1,015.000.510.000.25+0.36+240.00%237050.49%
GOOG180119P010175002018-01-12 11:52PM EST1,017.500.200.000.300.00-1150.73%
GOOG180119P010200002018-01-16 3:30PM EST1,020.000.100.050.20-0.10-50.00%1886446.88%
GOOG180119P010225002018-01-12 11:52PM EST1,022.500.200.000.300.00-1248.54%
GOOG180119P010250002018-01-12 3:38PM EST1,025.000.130.000.30-0.02-13.33%435247.41%
GOOG180119P010275002018-01-05 2:29PM EST1,027.500.840.650.95-0.94-52.81%114254.47%
GOOG180119P010300002018-01-11 3:27PM EST1,030.000.120.100.300.00-367345.22%
GOOG180119P010325002018-01-12 11:04AM EST1,032.500.180.000.35-0.58-76.32%13845.17%
GOOG180119P010350002018-01-16 3:30PM EST1,035.000.160.000.25-0.01-5.88%1436341.90%
GOOG180119P010375002018-01-08 11:27AM EST1,037.500.550.000.350.00-310342.92%
GOOG180119P010400002018-01-16 3:28PM EST1,040.000.180.050.25-0.02-10.00%142,59239.70%
GOOG180119P010450002018-01-12 10:40AM EST1,045.000.320.000.30-0.06-15.79%516738.57%
GOOG180119P010475002018-01-12 9:30AM EST1,047.500.740.000.40+0.19+34.55%14839.26%
GOOG180119P010500002018-01-16 2:07PM EST1,050.000.150.050.30-0.14-48.28%41,53836.38%
GOOG180119P010525002018-01-12 9:30AM EST1,052.500.910.000.30+0.44+93.62%118735.25%
GOOG180119P010550002018-01-16 3:39PM EST1,055.000.100.000.30-0.05-33.33%16634.13%
GOOG180119P010575002018-01-16 1:15PM EST1,057.500.100.000.30-0.40-80.00%65433.03%
GOOG180119P010600002018-01-16 3:03PM EST1,060.000.200.000.30+0.05+33.33%81,83631.91%
GOOG180119P010625002018-01-10 3:50PM EST1,062.500.400.050.350.00-19431.59%
GOOG180119P010650002018-01-16 3:21PM EST1,065.000.200.000.300.00-313029.66%
GOOG180119P010675002018-01-12 1:56PM EST1,067.500.350.050.40-0.17-32.69%556829.98%
GOOG180119P010700002018-01-16 3:45PM EST1,070.000.200.050.30-0.05-20.00%3831327.39%
GOOG180119P010725002018-01-16 2:38PM EST1,072.500.300.100.30-0.01-3.23%137326.27%
GOOG180119P010750002018-01-16 2:38PM EST1,075.000.300.000.350.00-2477525.83%
GOOG180119P010775002018-01-12 1:05PM EST1,077.500.400.100.45-1.60-80.00%57825.83%
GOOG180119P010825002018-01-16 9:31AM EST1,082.500.250.000.40-0.15-37.50%1013722.88%
GOOG180119P010850002018-01-16 2:50PM EST1,085.000.420.100.45-0.08-16.00%1121,01822.17%
GOOG180119P010875002018-01-12 3:50PM EST1,087.500.550.300.65-2.08-79.09%1429422.66%
GOOG180119P010900002018-01-16 3:34PM EST1,090.000.470.300.60-0.32-40.51%211,12320.96%
GOOG180119P010925002018-01-16 11:02AM EST1,092.500.300.150.70-0.55-64.71%111920.37%
GOOG180119P010950002018-01-16 3:54PM EST1,095.000.800.250.900.00-4141220.26%
GOOG180119P010975002018-01-16 3:51PM EST1,097.500.950.601.15-0.25-20.83%27520.18%
GOOG180119P011000002018-01-16 3:41PM EST1,100.001.230.801.35-0.18-12.77%2871,41819.61%
GOOG180119P011025002018-01-16 3:16PM EST1,102.501.651.001.70-0.15-8.33%3413919.49%
GOOG180119P011050002018-01-16 3:57PM EST1,105.001.750.802.05-0.51-22.57%6954219.11%
GOOG180119P011075002018-01-16 1:42PM EST1,107.501.750.952.55-1.28-42.24%3212919.00%
GOOG180119P011100002018-01-16 3:59PM EST1,110.003.001.903.00-0.28-8.54%55140318.46%
GOOG180119P011125002018-01-16 3:57PM EST1,112.503.492.953.80-0.49-12.31%1734118.67%
GOOG180119P011150002018-01-16 3:59PM EST1,115.004.193.704.60-1.01-19.42%2234818.54%
GOOG180119P011175002018-01-16 3:54PM EST1,117.505.044.405.60-0.94-15.72%1893318.62%
GOOG180119P011200002018-01-16 3:40PM EST1,120.006.605.706.60-0.30-4.35%1,45121318.37%
GOOG180119P011225002018-01-16 2:46PM EST1,122.5010.007.008.10+2.00+25.00%2064319.03%
GOOG180119P011250002018-01-16 3:55PM EST1,125.009.008.109.50-2.20-19.64%2881419.13%
GOOG180119P011275002018-01-16 2:49PM EST1,127.5012.009.6010.90-0.30-2.44%411218.91%
GOOG180119P011300002018-01-16 3:58PM EST1,130.0012.0011.4012.80-9.00-42.86%1131719.68%
GOOG180119P011325002018-01-16 3:59PM EST1,132.5013.7013.1014.70-0.60-4.20%53220.22%
GOOG180119P011350002018-01-16 7:07PM EST1,135.0017.0014.6016.400.00-101019.90%
GOOG180119P011375002018-01-16 7:07PM EST1,137.5010.9016.2019.100.00-15022.42%
GOOG180119P011400002018-01-16 3:33PM EST1,140.0019.0017.4021.50-3.89-16.99%502823.95%
GOOG180119P011425002018-01-12 11:52PM EST1,142.5041.7021.1022.600.00-2220.73%
GOOG180119P011450002018-01-16 11:52AM EST1,145.0018.1022.6025.30-20.10-52.62%2023.11%
GOOG180119P011475002018-01-12 11:52PM EST1,147.5041.8024.5029.000.00-1129.20%
GOOG180119P011500002018-01-16 7:07PM EST1,150.0021.2226.5031.100.00-5029.40%
GOOG180119P011525002018-01-16 7:07PM EST1,152.5023.4229.1034.000.00-5032.51%
GOOG180119P011550002018-01-16 7:07PM EST1,155.0033.2731.5036.400.00-2033.74%
GOOG180119P011575002018-01-16 7:07PM EST1,157.5035.7334.3039.200.00-2036.48%
GOOG180119P011600002018-01-16 1:33PM EST1,160.0035.5036.2040.90-17.50-33.02%24434.82%
GOOG180119P011700002017-12-15 11:51PM EST1,170.00126.50104.20108.500.00-3000193.12%
GOOG180119P011800002018-01-16 1:24PM EST1,180.0057.7556.4060.70-1.23-2.09%2445.20%
GOOG180119P011900002017-12-29 11:56PM EST1,190.00140.64141.50146.400.00-400255.07%
GOOG180119P012000002017-12-27 3:18PM EST1,200.00150.54151.50155.900.00-156263.16%
GOOG180119P012100002017-12-29 11:56PM EST1,210.00160.56161.50166.000.00-150271.76%
GOOG180119P012200002017-06-15 2:46PM EST1,220.00279.73230.20234.600.00-700425.57%
GOOG180119P012400002017-12-26 12:30PM EST1,240.00184.23191.50195.900.00-100295.77%
GOOG180119P012425002018-01-08 11:39AM EST1,242.50132.30118.90123.000.00-1274.48%
GOOG180119P012500002018-01-16 7:07PM EST1,250.00127.30124.60129.600.00-8070.07%
GOOG180119P012600002017-08-03 3:25PM EST1,260.00326.40270.10274.500.00-300457.55%
GOOG180119P013000002017-11-20 11:14AM EST1,300.00281.15257.30260.500.00-801352.88%
GOOG180119P014800002018-01-16 7:07PM EST1,480.00347.10355.50360.400.00-10162.04%