GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time 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 EST640.00402.50421.50426.000.00-132487.40%
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%
GOOG171215C007000002017-12-15 2:44PM EST700.00365.30361.50366.00+12.23+3.46%145411.13%
GOOG171215C007200002017-08-11 11:51AM EST720.00203.08268.00272.400.00-23100.00%
GOOG171215C007400002017-12-15 9:30AM EST740.00314.12321.00325.30+133.50+73.91%12336.23%
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%
GOOG171215C008000002017-12-15 3:16PM EST800.00264.10262.50266.10+27.90+11.81%1663203.13%
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%
GOOG171215C008500002017-12-15 11:29AM EST850.00211.71211.50216.00+38.78+22.43%144241.46%
GOOG171215C008550002017-12-14 10:04AM EST855.00193.90206.50211.100.00-12238.53%
GOOG171215C008600002017-12-14 10:03AM EST860.00188.70201.00205.400.00-114214.99%
GOOG171215C008650002017-08-28 11:09AM EST865.0074.40126.60130.900.00-1130.00%
GOOG171215C008700002017-12-15 9:50AM EST870.00185.00191.50195.10+11.87+6.86%323195.61%
GOOG171215C008725002017-12-07 6:47PM EST872.50139.50158.00159.800.00-110.00%
GOOG171215C008750002017-12-12 2:33PM EST875.00170.84186.00190.400.00-513200.10%
GOOG171215C008800002017-12-15 3:35PM EST880.00183.60181.50186.00+13.60+8.00%656210.01%
GOOG171215C008850002017-12-11 9:36AM EST885.00153.18176.00180.400.00-18190.28%
GOOG171215C008900002017-12-15 3:35PM EST890.00173.60171.00175.40+51.30+41.95%435185.35%
GOOG171215C008950002017-11-28 2:02PM EST895.00148.72126.50130.10+4.22+2.92%180.00%
GOOG171215C009000002017-12-15 3:35PM EST900.00163.56162.50166.20+16.05+10.88%7417131.06%
GOOG171215C009050002017-11-27 12:05PM EST905.00143.59149.10152.50+15.69+12.27%1170.00%
GOOG171215C009100002017-12-15 2:08PM EST910.00155.00152.50156.10+19.20+14.14%1229117.97%
GOOG171215C009150002017-12-15 2:16PM EST915.00150.45147.50151.20+19.65+15.02%1104119.43%
GOOG171215C009200002017-12-08 2:11PM EST920.00116.48116.10118.00+6.18+5.60%32270.00%
GOOG171215C009250002017-12-15 3:21PM EST925.00139.01137.50141.10+11.01+8.60%10117107.03%
GOOG171215C009300002017-12-15 3:17PM EST930.00133.98132.50136.10+22.88+20.59%3129103.32%
GOOG171215C009350002017-12-15 2:09PM EST935.00130.21126.10129.90+23.68+22.23%81,120128.91%
GOOG171215C009400002017-12-15 2:46PM EST940.00125.11122.50126.10+19.31+18.25%1539095.90%
GOOG171215C009450002017-12-15 3:23PM EST945.00118.50117.50121.10+26.90+29.37%111092.19%
GOOG171215C009500002017-12-15 3:48PM EST950.00113.60112.50116.10+7.32+6.89%925388.67%
GOOG171215C009550002017-12-06 9:30AM EST955.0050.5574.0078.90-21.92-30.25%1180.00%
GOOG171215C009600002017-12-15 3:20PM EST960.00104.02102.50106.10+16.32+18.61%821,08281.25%
GOOG171215C009650002017-12-14 9:31AM EST965.0079.2596.50100.200.00-354108.79%
GOOG171215C009675002017-12-15 6:18PM EST967.5086.5094.0098.500.00-10120.17%
GOOG171215C009700002017-12-15 3:55PM EST970.0094.1091.5096.00+13.15+16.24%480117.60%
GOOG171215C009750002017-12-15 3:43PM EST975.0089.4586.5091.00+13.05+17.08%1153112.48%
GOOG171215C009775002017-12-15 6:18PM EST977.5068.5083.5087.800.00-1298.88%
GOOG171215C009800002017-12-15 3:21PM EST980.0084.2082.5086.10+14.70+21.15%2425966.80%
GOOG171215C009825002017-12-01 11:46PM EST982.5032.6031.9034.700.00-300.00%
GOOG171215C009850002017-12-15 2:45PM EST985.0080.4376.0080.50+24.93+44.92%35294.92%
GOOG171215C009875002017-12-04 4:25PM EST987.5023.8022.7024.700.00-100.00%
GOOG171215C009900002017-12-15 1:34PM EST990.0072.7572.5076.10+9.35+14.75%41,29659.47%
GOOG171215C009925002017-12-07 6:47PM EST992.5025.0038.0042.000.00-110.00%
GOOG171215C009950002017-12-15 3:51PM EST995.0069.4067.5071.00+14.40+26.18%913651.76%
GOOG171215C009975002017-12-14 1:15PM EST997.5051.1864.0068.500.00-131789.09%
GOOG171215C010000002017-12-15 3:59PM EST1,000.0063.2062.5066.10+14.50+29.77%1641,72152.15%
GOOG171215C010025002017-12-15 1:13PM EST1,002.5059.5060.0063.60+12.00+25.26%1111450.39%
GOOG171215C010050002017-12-15 11:21AM EST1,005.0054.3257.2059.90+12.62+30.26%45165.72%
GOOG171215C010075002017-12-15 1:13PM EST1,007.5054.5054.0058.50+13.19+31.93%11878.52%
GOOG171215C010100002017-12-15 2:35PM EST1,010.0057.1852.5056.00+16.01+38.89%4818875.85%
GOOG171215C010125002017-12-14 10:15AM EST1,012.5038.7048.5052.900.00-52066.14%
GOOG171215C010150002017-12-15 3:58PM EST1,015.0048.5247.5049.90+11.54+31.21%253956.45%
GOOG171215C010175002017-12-15 1:32PM EST1,017.5045.0045.0047.40+9.70+27.48%133154.10%
GOOG171215C010200002017-12-15 3:54PM EST1,020.0043.8042.5044.90+11.10+33.94%7663951.73%
GOOG171215C010225002017-12-15 3:59PM EST1,022.5040.6040.0043.50+13.53+49.98%226462.29%
GOOG171215C010250002017-12-15 3:48PM EST1,025.0038.7237.5041.10+14.34+58.82%4516860.46%
GOOG171215C010275002017-12-15 3:38PM EST1,027.5036.9034.0037.40+7.97+27.55%53944.58%
GOOG171215C010300002017-12-15 3:53PM EST1,030.0034.0032.5034.90+14.64+75.62%3921,53142.16%
GOOG171215C010325002017-12-15 2:32PM EST1,032.5034.8329.0032.40+15.33+78.62%65239.75%
GOOG171215C010350002017-12-15 3:54PM EST1,035.0029.0027.5030.00+14.68+102.51%13731938.50%
GOOG171215C010375002017-12-15 3:52PM EST1,037.5026.7725.0027.50+9.77+57.47%3818035.96%
GOOG171215C010400002017-12-15 3:50PM EST1,040.0024.0022.5026.00+15.30+175.86%1751,61142.36%
GOOG171215C010425002017-12-15 2:08PM EST1,042.5022.5020.0023.50+14.60+184.81%2917739.36%
GOOG171215C010450002017-12-15 3:15PM EST1,045.0019.0917.5021.00+13.59+247.09%58178336.32%
GOOG171215C010475002017-12-15 3:59PM EST1,047.5015.9015.0018.80+11.70+278.57%17628035.21%
GOOG171215C010500002017-12-15 3:55PM EST1,050.0014.0012.6014.40+11.00+366.67%1,8042,34216.09%
GOOG171215C010525002017-12-15 3:40PM EST1,052.5011.6010.1012.00+9.85+562.86%28038315.11%
GOOG171215C010550002017-12-15 3:59PM EST1,055.007.807.609.50+6.70+609.09%1,04062512.62%
GOOG171215C010575002017-12-15 3:59PM EST1,057.505.905.107.00+5.30+883.33%39816610.01%
GOOG171215C010600002017-12-15 3:59PM EST1,060.003.402.556.20+2.99+729.27%1,5992,47916.85%
GOOG171215C010625002017-12-15 3:59PM EST1,062.500.300.002.80-0.15-33.33%4371598.25%
GOOG171215C010650002017-12-15 3:59PM EST1,065.000.050.000.05-0.10-66.67%7716291.32%
GOOG171215C010700002017-12-15 3:41PM EST1,070.000.120.000.25-0.01-7.69%1531,7108.47%
GOOG171215C010725002017-12-15 3:24PM EST1,072.500.050.000.20-0.05-50.00%4019510.40%
GOOG171215C010750002017-12-15 3:53PM EST1,075.000.070.000.15-0.06-46.15%937811.96%
GOOG171215C010775002017-12-14 2:29PM EST1,077.500.100.000.200.00-72114.94%
GOOG171215C010800002017-12-15 3:59PM EST1,080.000.100.000.20+0.03+42.86%111,40917.12%
GOOG171215C010825002017-12-13 1:00PM EST1,082.500.100.001.500.00-254332.40%
GOOG171215C010850002017-12-13 10:08AM EST1,085.000.100.000.500.00-63125.88%
GOOG171215C010875002017-12-08 11:47PM EST1,087.500.350.100.450.00-12027.52%
GOOG171215C010900002017-12-15 1:20PM EST1,090.000.040.000.05-0.01-20.00%743120.41%
GOOG171215C010950002017-12-15 3:58PM EST1,095.000.110.002.15-0.01-8.33%4451.38%
GOOG171215C010975002017-12-15 6:18PM EST1,097.500.150.001.500.00-3348.54%
GOOG171215C011000002017-12-15 10:39AM EST1,100.000.050.000.050.00-12,18427.05%
GOOG171215C011050002017-12-07 1:25PM EST1,105.000.300.000.30+0.30-4139.40%
GOOG171215C011100002017-12-14 3:01PM EST1,110.000.120.000.200.00-234840.43%
GOOG171215C011200002017-12-12 9:49AM EST1,120.000.220.000.100.00-635643.16%
GOOG171215C011300002017-12-06 2:36PM EST1,130.000.120.000.25-0.38-76.00%133250.98%
GOOG171215C011400002017-12-11 10:47AM EST1,140.000.180.000.050.00-110551.37%
GOOG171215C011450002017-12-01 11:46PM EST1,145.000.410.000.900.00-3073.05%
GOOG171215C011500002017-12-15 3:21PM EST1,150.000.100.100.20-0.02-16.67%312965.23%
GOOG171215C011550002017-12-13 12:33PM EST1,155.000.100.000.050.00-304055.86%
GOOG171215C011600002017-12-14 9:35AM EST1,160.000.870.000.050.00-319258.59%
GOOG171215C011700002017-11-27 3:34PM EST1,170.000.400.150.50-0.18-31.03%250286.23%
GOOG171215C011800002017-12-11 1:56PM EST1,180.000.100.000.050.00-164768.75%
GOOG171215C012000002017-12-13 12:17PM EST1,200.000.050.000.200.00-29037991.02%
GOOG171215C012100002017-10-27 10:55PM EST1,210.000.800.505.000.00-20162.30%
GOOG171215C012200002017-11-13 12:02PM EST1,220.000.420.001.250.00-1126129.39%
GOOG171215C012400002017-12-08 9:30AM EST1,240.000.010.001.95-0.04-80.00%4152152.54%
GOOG171215C012500002017-10-27 10:55PM EST1,250.000.510.004.800.00-33187.62%
GOOG171215C012600002017-10-27 10:55PM EST1,260.001.300.754.800.00-180200.73%
GOOG171215C012700002017-11-10 11:49PM EST1,270.000.450.000.400.00-21138.28%
GOOG171215C013000002017-11-13 12:06PM EST1,300.000.400.001.500.00-87183.01%
GOOG171215C013100002017-12-04 9:30AM EST1,310.000.690.000.35+0.29+72.50%3591156.64%
GOOG171215C013300002017-11-14 11:00AM EST1,330.000.590.001.500.00-226624200.39%
GOOG171215C013400002017-10-20 10:55PM EST1,340.000.600.152.100.00-860218.90%
GOOG171215C013500002017-11-13 12:07PM EST1,350.000.400.051.500.00-200200212.60%
GOOG171215C013600002017-10-20 10:55PM EST1,360.000.250.001.950.00-520225.49%
GOOG171215C013700002017-10-20 10:55PM EST1,370.000.250.001.250.00-920216.99%
GOOG171215C013800002017-10-20 10:55PM EST1,380.000.450.001.500.00-20227.93%
GOOG171215C013900002017-11-13 12:06PM EST1,390.000.170.001.500.00-1061233.20%
GOOG171215C014000002017-11-13 12:02PM EST1,400.000.200.001.500.00-811238.48%
GOOG171215C014100002017-10-30 11:38AM EST1,410.000.350.301.85+0.10+40.00%22256.54%
GOOG171215C014200002017-11-20 9:47AM EST1,420.000.100.000.100.00-10100185.16%
GOOG171215C014300002017-11-20 9:59AM EST1,430.000.100.000.100.00-2022189.45%
GOOG171215C014500002017-12-05 10:56AM EST1,450.000.120.000.20+0.02+20.00%112155210.16%
GOOG171215C014600002017-11-20 9:32AM EST1,460.000.050.000.100.00-200222201.56%
GOOG171215C014700002017-11-13 12:03PM EST1,470.000.150.001.500.00-40325273.83%
GOOG171215C014800002017-11-13 1:18PM EST1,480.000.050.001.000.00-405,082264.65%
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%25149451.56%
GOOG171215P006200002017-10-24 12:05PM EST620.000.150.001.850.00-2084466.21%
GOOG171215P006400002017-11-16 3:03PM EST640.000.050.000.200.00-20149342.97%
GOOG171215P006600002017-12-04 11:19AM EST660.000.240.000.35+0.21+700.00%230281341.80%
GOOG171215P006800002017-12-04 9:30AM EST680.000.030.002.15-0.02-40.00%640670402.54%
GOOG171215P007000002017-12-14 1:12PM EST700.000.030.000.100.00-1238268.75%
GOOG171215P007100002017-10-06 10:46PM EST710.000.910.002.950.00-10386.08%
GOOG171215P007200002017-12-04 10:31AM EST720.000.050.000.25+0.04+400.00%15138274.61%
GOOG171215P007250002017-10-13 10:51PM EST725.000.800.152.500.00-33362.40%
GOOG171215P007400002017-12-05 2:08PM EST740.000.110.000.20-0.08-42.11%229251.17%
GOOG171215P007450002017-12-04 1:27PM EST745.000.040.000.25-0.46-92.00%1628252.34%
GOOG171215P007500002017-12-13 9:32AM EST750.000.050.000.200.00-4120242.58%
GOOG171215P007550002017-11-15 10:55AM EST755.000.200.001.500.00-317302.05%
GOOG171215P007600002017-11-10 1:01PM EST760.000.200.000.30-0.12-37.50%119244.14%
GOOG171215P007650002017-11-29 12:44PM EST765.000.300.000.40+0.30+∞%1020247.27%
GOOG171215P007700002017-11-15 10:55AM EST770.000.250.001.500.00-387286.72%
GOOG171215P007750002017-12-14 3:43PM EST775.000.130.001.200.00-154273.05%
GOOG171215P007800002017-11-10 11:52AM EST780.000.300.000.700.00-144250.00%
GOOG171215P007850002017-11-06 10:10AM EST785.000.400.000.700.00-212245.41%
GOOG171215P007900002017-11-21 11:15AM EST790.000.040.000.300.00-5118218.36%
GOOG171215P007950002017-11-16 11:10AM EST795.000.200.001.500.00-131261.72%
GOOG171215P008000002017-12-05 9:37AM EST800.000.560.000.25+0.26+86.67%1274205.86%
GOOG171215P008050002017-11-21 12:43PM EST805.000.100.000.400.00-389212.50%
GOOG171215P008100002017-12-01 2:45PM EST810.000.550.000.50+0.25+83.33%187213.67%
GOOG171215P008150002017-12-08 3:44PM EST815.000.050.000.30-0.16-76.19%10146197.66%
GOOG171215P008200002017-11-21 11:29AM EST820.000.150.000.400.00-3162199.80%
GOOG171215P008250002017-12-04 3:32PM EST825.000.300.000.60-0.23-43.40%345205.27%
GOOG171215P008300002017-12-11 10:13AM EST830.000.050.000.200.00-1117177.34%
GOOG171215P008350002017-12-12 3:07PM EST835.000.010.000.200.00-10215173.44%
GOOG171215P008400002017-12-15 3:08PM EST840.000.010.000.15-0.04-80.00%1547164.84%
GOOG171215P008450002017-10-18 10:33AM EST845.002.902.255.000.00-616283.35%
GOOG171215P008500002017-12-15 3:08PM EST850.000.010.000.15-0.24-96.00%1741157.42%
GOOG171215P008550002017-11-22 11:20AM EST855.000.200.000.500.00-355175.39%
GOOG171215P008600002017-11-29 1:46PM EST860.000.300.100.65+0.30+∞%2804180.37%
GOOG171215P008650002017-11-20 3:01PM EST865.000.250.000.400.00-371162.70%
GOOG171215P008700002017-12-15 10:41AM EST870.000.050.000.20-0.05-50.00%183146.68%
GOOG171215P008750002017-12-11 10:12AM EST875.000.050.000.200.00-8595142.97%
GOOG171215P008800002017-12-14 1:35PM EST880.000.100.000.200.00-11,072139.06%
GOOG171215P008825002017-12-07 6:47PM EST882.500.200.000.350.00-11146.09%
GOOG171215P008850002017-12-06 2:16PM EST885.000.200.000.350.00-9312144.14%
GOOG171215P008875002017-12-07 6:47PM EST887.500.200.000.350.00-44142.19%
GOOG171215P008900002017-12-11 11:41AM EST890.000.050.000.200.00-1374131.64%
GOOG171215P008925002017-12-07 6:47PM EST892.500.200.000.400.00-1212140.63%
GOOG171215P008950002017-12-06 11:58AM EST895.000.200.000.400.00-175138.57%
GOOG171215P008975002017-12-01 11:46PM EST897.500.800.350.800.00-10157.67%
GOOG171215P009000002017-12-13 1:46PM EST900.000.050.000.100.00-1567115.63%
GOOG171215P009050002017-12-13 1:46PM EST905.000.100.001.200.00-155151.95%
GOOG171215P009075002017-12-07 6:47PM EST907.500.550.100.400.00-11132.42%
GOOG171215P009100002017-12-14 3:04PM EST910.000.090.000.200.00-24654116.80%
GOOG171215P009125002017-12-04 4:26PM EST912.501.450.501.400.00-10156.64%
GOOG171215P009150002017-12-14 3:04PM EST915.000.110.000.200.00-24112113.09%
GOOG171215P009175002017-12-08 3:20PM EST917.500.200.050.45-1.30-86.67%11124.32%
GOOG171215P009200002017-12-11 1:12PM EST920.000.100.000.200.00-11,310109.38%
GOOG171215P009250002017-12-12 10:15AM EST925.000.100.000.200.00-4214105.86%
GOOG171215P009275002017-12-06 2:16PM EST927.500.600.200.50+0.60-11121.78%
GOOG171215P009300002017-12-11 2:52PM EST930.000.150.000.150.00-51,20699.02%
GOOG171215P009325002017-12-14 12:06PM EST932.500.050.002.150.00-55140.97%
GOOG171215P009350002017-12-15 10:42AM EST935.000.050.000.200.00-145998.44%
GOOG171215P009375002017-12-08 11:48PM EST937.500.350.150.400.00-190109.77%
GOOG171215P009400002017-12-15 10:43AM EST940.000.040.000.20-0.01-20.00%160294.92%
GOOG171215P009425002017-12-13 9:36AM EST942.500.050.001.500.00-1010123.34%
GOOG171215P009450002017-12-14 9:30AM EST945.002.490.001.200.00-588116.60%
GOOG171215P009475002017-12-13 2:30PM EST947.500.100.001.200.00-519114.45%
GOOG171215P009500002017-12-14 9:30AM EST950.002.520.000.150.00-51,43084.77%
GOOG171215P009525002017-12-11 3:24PM EST952.500.200.001.500.00-1315114.26%
GOOG171215P009550002017-12-13 9:35AM EST955.000.050.000.050.00-133072.66%
GOOG171215P009575002017-12-11 12:17PM EST957.500.230.001.200.00-112105.66%
GOOG171215P009600002017-12-14 3:49PM EST960.000.070.000.100.00-72,46974.41%
GOOG171215P009625002017-12-12 9:58AM EST962.500.630.001.500.00-516105.23%
GOOG171215P009650002017-12-15 10:01AM EST965.000.130.000.20+0.04+44.44%127876.76%
GOOG171215P009675002017-12-07 12:24PM EST967.500.870.600.90+0.87+13.80%17100.71%
GOOG171215P009700002017-12-15 3:17PM EST970.000.050.000.15-0.05-50.00%152270.70%
GOOG171215P009725002017-12-13 9:52AM EST972.500.100.001.500.00-11496.19%
GOOG171215P009750002017-12-15 12:38PM EST975.000.020.000.15-0.03-60.00%1042467.19%
GOOG171215P009775002017-12-07 1:36PM EST977.501.050.851.15+1.05-62196.83%
GOOG171215P009800002017-12-15 10:01AM EST980.000.680.000.20+0.63+1,260.00%184866.02%
GOOG171215P009825002017-12-13 10:57AM EST982.500.140.001.500.00-113687.11%
GOOG171215P009850002017-12-14 1:06PM EST985.000.050.000.200.00-616762.31%
GOOG171215P009875002017-12-12 1:53PM EST987.500.200.001.500.00-51682.52%
GOOG171215P009900002017-12-15 11:32AM EST990.000.100.000.20+0.05+100.00%11,28858.79%
GOOG171215P009925002017-12-15 2:24PM EST992.500.100.001.200.00-13574.76%
GOOG171215P009950002017-12-14 12:42PM EST995.000.100.000.150.00-352053.22%
GOOG171215P009975002017-12-11 11:58AM EST997.500.800.001.200.00-295670.31%
GOOG171215P010000002017-12-15 1:20PM EST1,000.000.050.000.050.00-14,46147.46%
GOOG171215P010025002017-12-14 1:30PM EST1,002.500.050.000.200.00-539654.74%
GOOG171215P010050002017-12-14 12:13PM EST1,005.000.050.000.050.00-329243.95%
GOOG171215P010075002017-12-14 2:08PM EST1,007.500.050.000.200.00-1230350.83%
GOOG171215P010100002017-12-15 3:33PM EST1,010.000.050.000.05-0.02-28.57%870940.63%
GOOG171215P010125002017-12-15 3:31PM EST1,012.500.050.000.15-0.45-90.00%724044.92%
GOOG171215P010150002017-12-15 2:40PM EST1,015.000.100.000.15+0.05+100.00%2112942.97%
GOOG171215P010175002017-12-15 12:31PM EST1,017.500.120.000.15-0.03-20.00%2116041.07%
GOOG171215P010200002017-12-15 9:42AM EST1,020.000.100.000.100.00-154736.91%
GOOG171215P010225002017-12-14 11:58AM EST1,022.500.180.000.200.00-1720938.92%
GOOG171215P010250002017-12-15 2:40PM EST1,025.000.050.000.10-0.06-54.55%31,24333.20%
GOOG171215P010275002017-12-15 3:32PM EST1,027.500.030.000.05-0.17-85.00%1620528.52%
GOOG171215P010300002017-12-15 12:59PM EST1,030.000.020.000.05-0.08-80.00%2086726.86%
GOOG171215P010325002017-12-15 3:48PM EST1,032.500.100.000.20-0.05-33.33%320030.81%
GOOG171215P010350002017-12-15 3:01PM EST1,035.000.030.000.05-0.27-90.00%2558623.34%
GOOG171215P010375002017-12-15 1:53PM EST1,037.500.050.000.20-0.40-88.89%130026.71%
GOOG171215P010400002017-12-15 3:07PM EST1,040.000.050.000.05-0.55-91.67%232,03619.73%
GOOG171215P010425002017-12-15 3:19PM EST1,042.500.050.000.05-1.05-95.45%2327817.97%
GOOG171215P010450002017-12-15 3:36PM EST1,045.000.050.000.05-1.65-97.06%22046016.11%
GOOG171215P010475002017-12-15 1:36PM EST1,047.500.050.000.05-2.70-98.18%9744514.36%
GOOG171215P010500002017-12-15 3:59PM EST1,050.000.050.000.05-3.64-98.64%70736512.45%
GOOG171215P010525002017-12-15 11:40AM EST1,052.500.100.000.05-5.10-98.08%9460910.55%
GOOG171215P010550002017-12-15 3:59PM EST1,055.000.050.000.05-7.05-99.30%1,289758.64%
GOOG171215P010575002017-12-15 3:59PM EST1,057.500.050.000.05-9.75-99.49%1,014756.64%
GOOG171215P010600002017-12-15 3:34PM EST1,060.000.030.000.05-11.78-99.75%1,4301634.54%
GOOG171215P010625002017-12-15 3:59PM EST1,062.500.150.000.20-10.15-98.54%794213.46%
GOOG171215P010650002017-12-15 3:59PM EST1,065.000.900.002.55-16.10-94.71%922219.53%
GOOG171215P010675002017-12-15 6:19PM EST1,067.503.401.505.000.00-37113.77%
GOOG171215P010700002017-12-15 3:57PM EST1,070.005.904.907.60-33.00-84.83%382518.18%
GOOG171215P010725002017-12-15 3:31PM EST1,072.509.206.5010.10-23.70-72.04%23121.77%
GOOG171215P010750002017-12-15 3:29PM EST1,075.0011.209.8013.50-47.50-80.92%3330.29%
GOOG171215P010800002017-12-15 3:57PM EST1,080.0015.9014.0018.50-10.10-38.85%72937.12%
GOOG171215P010875002017-12-15 6:19PM EST1,087.5025.6021.5026.000.00-1346.58%
GOOG171215P010900002017-12-15 3:57PM EST1,090.0025.9024.0028.50-26.00-50.10%1449.59%
GOOG171215P010925002017-12-15 6:19PM EST1,092.5028.1027.2031.000.00-1052.54%
GOOG171215P010950002017-12-15 6:19PM EST1,095.0049.5029.0032.700.00-1049.32%
GOOG171215P011000002017-12-14 3:29PM EST1,100.0038.9034.0038.50-12.80-24.76%11861.06%
GOOG171215P011025002017-12-15 6:19PM EST1,102.5040.6036.5041.000.00-2063.81%
GOOG171215P011100002017-12-15 12:17PM EST1,110.0046.9044.0048.50-42.05-47.27%1471.84%
GOOG171215P011200002017-11-21 3:47PM EST1,120.0086.7277.7080.500.00-430201.40%
GOOG171215P011300002017-11-06 3:42PM EST1,130.00104.95101.90104.800.00-55285.10%
GOOG171215P011400002017-11-17 1:09PM EST1,140.00112.60119.00123.50+1.10+0.99%66337.41%
GOOG171215P011500002017-11-15 9:39AM EST1,150.00132.10129.10133.500.00-513352.31%
GOOG171215P011600002017-11-29 9:31AM EST1,160.00119.90136.10140.40+119.90+∞%22351.88%
GOOG171215P011700002017-11-13 11:13AM EST1,170.00139.80148.80153.500.00-10379.65%
GOOG171215P011800002017-08-18 2:50PM EST1,180.00268.00191.00194.700.00-10542.64%
GOOG171215P011900002017-11-29 4:30PM EST1,190.00142.40166.10170.300.00-30391.66%
GOOG171215P012000002017-08-11 1:11PM EST1,200.00283.94210.70214.500.00-100569.10%
GOOG171215P012200002017-06-09 10:57PM EST1,220.00281.90230.50234.400.00-10594.82%
GOOG171215P013400002017-12-15 6:19PM EST1,340.00288.20274.10278.500.00-10194.34%
GOOG171215P014800002017-12-15 6:19PM EST1,480.00428.60414.00418.500.00-10260.55%