CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630C00610000 | 2017-06-12 4:42PM EDT | 610.00 | 313.00 | 332.50 | 334.60 | 0.00 | - | 1 | 0 | 195.95% |
| GOOG170630C00775000 | 2017-06-09 2:20PM EDT | 775.00 | 185.81 | 173.50 | 178.00 | -13.19 | -6.63% | 1 | 1 | 157.79% |
| GOOG170630C00800000 | 2017-06-23 2:05PM EDT | 800.00 | 164.20 | 165.00 | 166.50 | -7.40 | -4.31% | 6 | 2 | 202.69% |
| GOOG170630C00830000 | 2017-06-02 11:47PM EDT | 830.00 | 122.35 | 144.00 | 148.30 | 0.00 | - | 1 | 1 | 209.05% |
| GOOG170630C00840000 | 2017-06-26 3:16PM EDT | 840.00 | 115.42 | 110.60 | 114.10 | -19.00 | -14.13% | 1 | 1 | 115.34% |
| GOOG170630C00847500 | 2017-06-02 11:48PM EDT | 847.50 | 87.77 | 126.50 | 130.90 | 0.00 | - | 1 | 1 | 191.19% |
| GOOG170630C00850000 | 2017-06-26 3:53PM EDT | 850.00 | 103.04 | 101.80 | 103.10 | -11.18 | -9.79% | 2 | 66 | 107.84% |
| GOOG170630C00857500 | 2017-06-22 5:53PM EDT | 857.50 | 100.20 | 99.30 | 100.60 | 0.00 | - | 1 | 1 | 120.46% |
| GOOG170630C00860000 | 2017-06-26 3:49PM EDT | 860.00 | 93.02 | 91.40 | 94.10 | -11.04 | -10.61% | 3 | 4 | 101.03% |
| GOOG170630C00862500 | 2017-06-12 4:43PM EDT | 862.50 | 76.70 | 81.90 | 83.40 | 0.00 | - | 6 | 0 | 63.62% |
| GOOG170630C00870000 | 2017-06-26 3:48PM EDT | 870.00 | 83.39 | 81.10 | 84.10 | 15.09 | 22.09% | 4 | 26 | 92.37% |
| GOOG170630C00872500 | 2017-06-02 11:48PM EDT | 872.50 | 100.87 | 102.00 | 106.20 | 0.00 | - | 2 | 2 | 166.33% |
| GOOG170630C00875000 | 2017-06-02 11:48PM EDT | 875.00 | 63.80 | 99.50 | 103.70 | 0.00 | - | 1 | 1 | 163.69% |
| GOOG170630C00880000 | 2017-06-02 11:48PM EDT | 880.00 | 77.54 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 158.82% |
| GOOG170630C00882500 | 2017-06-02 11:48PM EDT | 882.50 | 50.80 | 92.00 | 96.40 | 0.00 | - | 5 | 5 | 156.01% |
| GOOG170630C00885000 | 2017-06-15 9:31AM EDT | 885.00 | 54.30 | 55.50 | 57.80 | 0.00 | - | 1 | 1 | 29.05% |
| GOOG170630C00890000 | 2017-06-09 12:10PM EDT | 890.00 | 86.18 | 61.00 | 65.40 | 1.77 | 2.10% | 30 | 0 | 77.91% |
| GOOG170630C00897500 | 2017-06-26 12:26PM EDT | 897.50 | 60.00 | 54.60 | 55.70 | -1.20 | -1.96% | 2 | 4 | 69.69% |
| GOOG170630C00900000 | 2017-06-27 9:54AM EDT | 900.00 | 42.00 | 42.50 | 44.40 | -10.50 | -20.00% | 2 | 183 | 35.74% |
| GOOG170630C00902500 | 2017-06-02 11:48PM EDT | 902.50 | 35.20 | 72.60 | 76.90 | 0.00 | - | 12 | 12 | 135.79% |
| GOOG170630C00905000 | 2017-06-26 1:36PM EDT | 905.00 | 52.90 | 47.40 | 48.30 | 23.10 | 77.52% | 3 | 20 | 63.81% |
| GOOG170630C00907500 | 2017-06-02 11:48PM EDT | 907.50 | 31.40 | 67.50 | 72.00 | 0.00 | - | 12 | 12 | 130.21% |
| GOOG170630C00910000 | 2017-06-26 3:53PM EDT | 910.00 | 43.19 | 42.50 | 43.40 | -12.21 | -22.04% | 7 | 22 | 59.66% |
| GOOG170630C00912500 | 2017-06-02 11:48PM EDT | 912.50 | 36.80 | 63.00 | 67.30 | 0.00 | - | 2 | 2 | 125.62% |
| GOOG170630C00915000 | 2017-06-27 9:56AM EDT | 915.00 | 28.00 | 27.60 | 28.70 | 3.20 | 12.90% | 5 | 11 | 22.58% |
| GOOG170630C00917500 | 2017-06-27 9:45AM EDT | 917.50 | 29.10 | 25.50 | 26.80 | -5.00 | -14.66% | 1 | 8 | 24.04% |
| GOOG170630C00920000 | 2017-06-27 9:40AM EDT | 920.00 | 28.10 | 23.20 | 24.40 | -5.79 | -17.08% | 2 | 21 | 22.80% |
| GOOG170630C00922500 | 2017-06-12 4:43PM EDT | 922.50 | 29.80 | 28.90 | 30.70 | 0.00 | - | 2 | 0 | 48.73% |
| GOOG170630C00925000 | 2017-06-19 9:56AM EDT | 925.00 | 34.18 | 33.80 | 36.00 | 13.43 | 64.72% | 4 | 9 | 64.43% |
| GOOG170630C00927500 | 2017-06-26 3:58PM EDT | 927.50 | 26.50 | 26.10 | 26.90 | -7.20 | -21.36% | 8 | 4 | 47.04% |
| GOOG170630C00930000 | 2017-06-27 10:08AM EDT | 930.00 | 17.50 | 15.20 | 16.10 | -10.00 | -36.36% | 49 | 97 | 21.28% |
| GOOG170630C00932500 | 2017-06-27 9:46AM EDT | 932.50 | 14.70 | 13.40 | 14.20 | -10.30 | -41.20% | 4 | 11 | 20.87% |
| GOOG170630C00937500 | 2017-06-27 10:15AM EDT | 937.50 | 10.80 | 10.20 | 10.90 | -13.70 | -55.92% | 24 | 24 | 20.61% |
| GOOG170630C00940000 | 2017-06-27 10:13AM EDT | 940.00 | 9.70 | 8.50 | 9.30 | -6.45 | -39.94% | 92 | 90 | 20.17% |
| GOOG170630C00942500 | 2017-06-27 10:06AM EDT | 942.50 | 8.68 | 7.50 | 8.20 | -6.03 | -40.99% | 92 | 23 | 20.70% |
| GOOG170630C00945000 | 2017-06-27 10:16AM EDT | 945.00 | 6.30 | 6.10 | 6.70 | -6.50 | -50.78% | 236 | 120 | 19.89% |
| GOOG170630C00947500 | 2017-06-27 10:09AM EDT | 947.50 | 6.00 | 5.00 | 5.60 | -4.49 | -42.80% | 50 | 43 | 19.77% |
| GOOG170630C00950000 | 2017-06-27 10:15AM EDT | 950.00 | 4.30 | 4.00 | 4.50 | -5.20 | -54.74% | 150 | 156 | 19.32% |
| GOOG170630C00952500 | 2017-06-27 10:13AM EDT | 952.50 | 3.82 | 3.20 | 3.80 | -4.25 | -52.66% | 23 | 79 | 19.62% |
| GOOG170630C00955000 | 2017-06-27 10:11AM EDT | 955.00 | 3.15 | 2.60 | 3.10 | -3.67 | -53.81% | 235 | 263 | 19.62% |
| GOOG170630C00957500 | 2017-06-23 3:58PM EDT | 957.50 | 12.19 | 11.60 | 12.40 | 2.44 | 25.03% | 63 | 95 | 47.69% |
| GOOG170630C00960000 | 2017-06-27 10:18AM EDT | 960.00 | 1.70 | 1.60 | 1.90 | -3.19 | -65.24% | 451 | 686 | 19.25% |
| GOOG170630C00962500 | 2017-06-27 10:14AM EDT | 962.50 | 1.47 | 1.30 | 1.55 | -2.29 | -60.90% | 127 | 269 | 19.50% |
| GOOG170630C00965000 | 2017-06-27 10:12AM EDT | 965.00 | 1.14 | 1.00 | 1.30 | -2.06 | -64.37% | 76 | 500 | 19.93% |
| GOOG170630C00967500 | 2017-06-27 10:03AM EDT | 967.50 | 0.90 | 0.80 | 1.05 | -1.70 | -65.38% | 284 | 257 | 20.15% |
| GOOG170630C00970000 | 2017-06-27 10:15AM EDT | 970.00 | 0.65 | 0.60 | 0.75 | -1.40 | -68.29% | 143 | 941 | 19.76% |
| GOOG170630C00972500 | 2017-06-27 10:14AM EDT | 972.50 | 0.56 | 0.35 | 0.65 | -1.05 | -65.22% | 90 | 372 | 20.37% |
| GOOG170630C00975000 | 2017-06-27 10:05AM EDT | 975.00 | 0.50 | 0.25 | 0.55 | -0.80 | -61.54% | 54 | 901 | 20.85% |
| GOOG170630C00977500 | 2017-06-27 10:15AM EDT | 977.50 | 0.29 | 0.20 | 0.40 | -0.68 | -70.10% | 16 | 273 | 20.68% |
| GOOG170630C00980000 | 2017-06-27 10:15AM EDT | 980.00 | 0.28 | 0.25 | 0.40 | -0.49 | -63.64% | 95 | 1,162 | 21.83% |
| GOOG170630C00982500 | 2017-06-27 10:12AM EDT | 982.50 | 0.22 | 0.10 | 0.35 | -0.43 | -66.15% | 13 | 148 | 22.41% |
| GOOG170630C00985000 | 2017-06-27 9:54AM EDT | 985.00 | 0.21 | 0.10 | 0.35 | -0.25 | -54.35% | 26 | 585 | 23.51% |
| GOOG170630C00987500 | 2017-06-26 3:58PM EDT | 987.50 | 0.40 | 0.25 | 0.50 | -0.15 | -27.27% | 315 | 86 | 26.32% |
| GOOG170630C00990000 | 2017-06-26 3:43PM EDT | 990.00 | 0.29 | 0.20 | 0.40 | -0.31 | -51.67% | 152 | 526 | 26.33% |
| GOOG170630C00992500 | 2017-06-27 10:03AM EDT | 992.50 | 0.15 | 0.10 | 0.25 | -0.28 | -65.12% | 4 | 33 | 25.29% |
| GOOG170630C00995000 | 2017-06-27 10:17AM EDT | 995.00 | 0.12 | 0.10 | 0.30 | -0.24 | -66.67% | 11 | 91 | 27.12% |
| GOOG170630C00997500 | 2017-06-27 9:46AM EDT | 997.50 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 15 | 109 | 25.29% |
| GOOG170630C01000000 | 2017-06-27 10:13AM EDT | 1,000.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 16 | 768 | 26.27% |
| GOOG170630C01002500 | 2017-06-27 9:52AM EDT | 1,002.50 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 11 | 56 | 28.37% |
| GOOG170630C01005000 | 2017-06-23 11:42AM EDT | 1,005.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 26 | 30.32% |
| GOOG170630C01007500 | 2017-06-26 10:31AM EDT | 1,007.50 | 0.16 | 0.00 | 0.20 | -0.03 | -15.79% | 1 | 20 | 30.27% |
| GOOG170630C01010000 | 2017-06-26 9:59AM EDT | 1,010.00 | 0.24 | 0.00 | 0.20 | 0.09 | 60.00% | 70 | 24 | 31.25% |
| GOOG170630C01012500 | 2017-06-22 3:50PM EDT | 1,012.50 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 12 | 40 | 33.28% |
| GOOG170630C01017500 | 2017-06-19 11:41AM EDT | 1,017.50 | 0.79 | 0.00 | 1.05 | -3.68 | -82.33% | 30 | 31 | 45.31% |
| GOOG170630C01020000 | 2017-06-26 9:32AM EDT | 1,020.00 | 0.51 | 0.00 | 0.20 | -0.09 | -15.00% | 1 | 13 | 35.01% |
| GOOG170630C01022500 | 2017-06-09 11:55PM EDT | 1,022.50 | 3.83 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 50.57% |
| GOOG170630C01025000 | 2017-06-26 11:53AM EDT | 1,025.00 | 0.13 | 0.00 | 0.15 | 0.09 | 225.00% | 6 | 7 | 35.45% |
| GOOG170630C01027500 | 2017-06-27 9:31AM EDT | 1,027.50 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 1 | 1 | 34.47% |
| GOOG170630C01030000 | 2017-06-26 9:32AM EDT | 1,030.00 | 0.25 | 0.00 | 0.15 | 0.14 | 127.27% | 1 | 13 | 37.21% |
| GOOG170630C01035000 | 2017-06-09 11:55PM EDT | 1,035.00 | 1.07 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 53.13% |
| GOOG170630C01040000 | 2017-06-12 9:36AM EDT | 1,040.00 | 0.42 | 0.00 | 0.45 | -0.53 | -55.79% | 1 | 1 | 47.61% |
| GOOG170630C01050000 | 2017-06-20 12:23PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 45.75% |
| GOOG170630C01060000 | 2017-06-09 11:20AM EDT | 1,060.00 | 0.28 | 0.00 | 1.75 | -0.42 | -60.00% | 2 | 3 | 61.62% |
| GOOG170630C01130000 | 2017-06-15 10:00AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 31 | 64.26% |
| GOOG170630C01150000 | 2017-06-12 4:42PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 62.89% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630P00600000 | 2017-06-14 3:33PM EDT | 600.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 151.17% |
| GOOG170630P00702500 | 2017-06-09 11:56PM EDT | 702.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 137.26% |
| GOOG170630P00770000 | 2017-06-22 5:55PM EDT | 770.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 74.61% |
| GOOG170630P00780000 | 2017-06-02 11:49PM EDT | 780.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 87.94% |
| GOOG170630P00785000 | 2017-06-02 11:49PM EDT | 785.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 84.81% |
| GOOG170630P00790000 | 2017-06-02 11:49PM EDT | 790.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 85.42% |
| GOOG170630P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 77.98% |
| GOOG170630P00800000 | 2017-06-21 1:24PM EDT | 800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 61.72% |
| GOOG170630P00807500 | 2017-06-02 11:49PM EDT | 807.50 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 76.32% |
| GOOG170630P00825000 | 2017-06-14 10:31AM EDT | 825.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 58.30% |
| GOOG170630P00830000 | 2017-06-02 11:49PM EDT | 830.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 63.04% |
| GOOG170630P00835000 | 2017-06-05 10:42AM EDT | 835.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 7 | 12 | 62.50% |
| GOOG170630P00840000 | 2017-06-20 10:01AM EDT | 840.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 49.17% |
| GOOG170630P00842500 | 2017-06-16 2:56PM EDT | 842.50 | 0.45 | 0.00 | 0.70 | -0.80 | -64.00% | 3 | 10 | 52.05% |
| GOOG170630P00845000 | 2017-06-02 11:49PM EDT | 845.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 1 | 7 | 59.96% |
| GOOG170630P00850000 | 2017-06-19 2:40PM EDT | 850.00 | 0.25 | 0.05 | 0.35 | -0.95 | -79.17% | 10 | 8 | 48.51% |
| GOOG170630P00855000 | 2017-06-27 9:36AM EDT | 855.00 | 0.11 | 0.00 | 0.20 | -0.29 | -72.50% | 3 | 24 | 42.53% |
| GOOG170630P00860000 | 2017-06-27 9:40AM EDT | 860.00 | 0.20 | 0.00 | 0.20 | -1.85 | -90.24% | 3 | 8 | 40.33% |
| GOOG170630P00865000 | 2017-06-27 9:41AM EDT | 865.00 | 0.10 | 0.00 | 0.25 | -1.55 | -93.94% | 7 | 1 | 39.36% |
| GOOG170630P00870000 | 2017-06-02 11:49PM EDT | 870.00 | 2.96 | 0.55 | 1.40 | 0.00 | - | 5 | 5 | 50.90% |
| GOOG170630P00872500 | 2017-06-02 11:49PM EDT | 872.50 | 2.92 | 0.55 | 1.70 | 0.00 | - | 1 | 0 | 51.76% |
| GOOG170630P00875000 | 2017-06-26 9:50AM EDT | 875.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 34.82% |
| GOOG170630P00880000 | 2017-06-27 9:34AM EDT | 880.00 | 0.27 | 0.05 | 0.35 | 0.22 | 440.00% | 1 | 107 | 34.33% |
| GOOG170630P00882500 | 2017-06-27 9:30AM EDT | 882.50 | 0.28 | 0.00 | 1.25 | -1.27 | -81.94% | 1 | 13 | 42.57% |
| GOOG170630P00885000 | 2017-06-22 3:50PM EDT | 885.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 12 | 90 | 31.93% |
| GOOG170630P00887500 | 2017-06-27 9:30AM EDT | 887.50 | 0.41 | 0.00 | 1.45 | -1.84 | -81.78% | 1 | 11 | 41.15% |
| GOOG170630P00890000 | 2017-06-23 10:51AM EDT | 890.00 | 0.19 | 0.00 | 0.25 | -0.16 | -45.71% | 25 | 16 | 27.93% |
| GOOG170630P00892500 | 2017-06-21 9:50AM EDT | 892.50 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 28.35% |
| GOOG170630P00895000 | 2017-06-21 10:00AM EDT | 895.00 | 0.73 | 0.15 | 0.40 | 0.00 | - | 2 | 60 | 27.78% |
| GOOG170630P00897500 | 2017-06-21 10:23AM EDT | 897.50 | 0.75 | 0.20 | 0.45 | 0.00 | - | 5 | 84 | 27.15% |
| GOOG170630P00900000 | 2017-06-23 3:59PM EDT | 900.00 | 0.23 | 0.10 | 0.30 | -0.22 | -48.89% | 19 | 57 | 24.02% |
| GOOG170630P00902500 | 2017-06-26 11:03AM EDT | 902.50 | 0.25 | 0.25 | 0.45 | -0.55 | -68.75% | 10 | 4 | 24.63% |
| GOOG170630P00905000 | 2017-06-23 1:37PM EDT | 905.00 | 0.26 | 0.10 | 0.35 | -0.24 | -48.00% | 3 | 27 | 22.24% |
| GOOG170630P00907500 | 2017-06-27 9:30AM EDT | 907.50 | 1.10 | 0.45 | 0.65 | 0.75 | 214.29% | 2 | 153 | 23.88% |
| GOOG170630P00910000 | 2017-06-27 10:15AM EDT | 910.00 | 0.65 | 0.60 | 0.80 | 0.15 | 30.00% | 56 | 72 | 23.65% |
| GOOG170630P00912500 | 2017-06-26 2:17PM EDT | 912.50 | 0.31 | 0.50 | 0.70 | 0.11 | 55.00% | 26 | 79 | 21.52% |
| GOOG170630P00915000 | 2017-06-27 10:11AM EDT | 915.00 | 0.89 | 0.80 | 1.05 | 0.25 | 39.06% | 123 | 765 | 22.33% |
| GOOG170630P00917500 | 2017-06-27 9:42AM EDT | 917.50 | 0.93 | 1.05 | 1.35 | 0.40 | 75.47% | 12 | 47 | 22.40% |
| GOOG170630P00920000 | 2017-06-27 10:11AM EDT | 920.00 | 1.35 | 1.30 | 1.60 | 0.45 | 50.00% | 171 | 269 | 21.95% |
| GOOG170630P00922500 | 2017-06-27 10:08AM EDT | 922.50 | 1.50 | 1.60 | 1.95 | 0.42 | 38.89% | 123 | 67 | 21.73% |
| GOOG170630P00925000 | 2017-06-27 10:15AM EDT | 925.00 | 2.04 | 2.10 | 2.40 | 0.74 | 56.92% | 155 | 179 | 21.64% |
| GOOG170630P00927500 | 2017-06-27 10:00AM EDT | 927.50 | 2.95 | 2.45 | 2.75 | 1.47 | 99.32% | 33 | 85 | 20.94% |
| GOOG170630P00930000 | 2017-06-27 10:11AM EDT | 930.00 | 3.00 | 3.00 | 3.50 | 1.15 | 62.16% | 776 | 185 | 21.30% |
| GOOG170630P00932500 | 2017-06-27 9:56AM EDT | 932.50 | 4.20 | 3.50 | 4.00 | 2.07 | 97.18% | 26 | 108 | 20.60% |
| GOOG170630P00935000 | 2017-06-27 10:18AM EDT | 935.00 | 4.73 | 4.40 | 5.00 | 2.13 | 81.92% | 94 | 264 | 21.05% |
| GOOG170630P00937500 | 2017-06-27 10:06AM EDT | 937.50 | 4.80 | 5.30 | 5.90 | 1.70 | 54.84% | 175 | 137 | 20.89% |
| GOOG170630P00940000 | 2017-06-23 3:14PM EDT | 940.00 | 1.42 | 1.00 | 1.30 | -1.78 | -55.63% | 116 | 135 | 6.05% |
| GOOG170630P00942500 | 2017-06-27 10:15AM EDT | 942.50 | 7.20 | 7.40 | 8.00 | 2.76 | 62.16% | 172 | 162 | 20.46% |
| GOOG170630P00945000 | 2017-06-27 10:16AM EDT | 945.00 | 9.00 | 8.50 | 9.20 | 3.80 | 73.08% | 151 | 259 | 20.16% |
| GOOG170630P00947500 | 2017-06-27 9:57AM EDT | 947.50 | 11.70 | 9.90 | 10.80 | 5.65 | 93.39% | 25 | 111 | 20.57% |
| GOOG170630P00950000 | 2017-06-27 10:11AM EDT | 950.00 | 11.10 | 11.50 | 12.40 | 4.05 | 57.45% | 259 | 656 | 20.69% |
| GOOG170630P00952500 | 2017-06-27 9:49AM EDT | 952.50 | 11.94 | 13.10 | 14.10 | 3.84 | 47.41% | 39 | 225 | 20.78% |
| GOOG170630P00955000 | 2017-06-27 10:02AM EDT | 955.00 | 14.90 | 14.40 | 15.50 | 5.45 | 57.67% | 152 | 436 | 19.64% |
| GOOG170630P00957500 | 2017-06-27 10:03AM EDT | 957.50 | 16.05 | 16.80 | 18.00 | 5.27 | 48.89% | 41 | 207 | 21.61% |
| GOOG170630P00960000 | 2017-06-27 9:55AM EDT | 960.00 | 19.50 | 18.80 | 20.00 | 7.09 | 57.13% | 18 | 345 | 21.81% |
| GOOG170630P00962500 | 2017-06-27 9:45AM EDT | 962.50 | 19.10 | 20.90 | 22.20 | 9.50 | 98.96% | 2 | 276 | 22.49% |
| GOOG170630P00965000 | 2017-06-27 9:46AM EDT | 965.00 | 22.00 | 22.90 | 24.50 | 6.47 | 41.66% | 10 | 295 | 23.40% |
| GOOG170630P00967500 | 2017-06-26 3:37PM EDT | 967.50 | 16.20 | 17.20 | 18.10 | 6.85 | 73.26% | 94 | 61 | 0.00% |
| GOOG170630P00970000 | 2017-06-27 9:53AM EDT | 970.00 | 28.25 | 27.50 | 29.10 | 13.35 | 89.60% | 12 | 199 | 24.87% |
| GOOG170630P00972500 | 2017-06-27 9:45AM EDT | 972.50 | 27.90 | 29.90 | 31.60 | 11.10 | 66.07% | 2 | 142 | 26.37% |
| GOOG170630P00975000 | 2017-06-26 2:42PM EDT | 975.00 | 20.50 | 23.40 | 24.40 | 7.92 | 62.96% | 279 | 125 | 0.00% |
| GOOG170630P00977500 | 2017-06-26 11:13AM EDT | 977.50 | 22.70 | 25.60 | 26.70 | 5.22 | 29.86% | 35 | 19 | 0.00% |
| GOOG170630P00980000 | 2017-06-26 11:41AM EDT | 980.00 | 25.40 | 27.90 | 28.90 | 8.22 | 47.85% | 133 | 85 | 0.00% |
| GOOG170630P00982500 | 2017-06-26 11:41AM EDT | 982.50 | 27.71 | 30.30 | 31.30 | -2.29 | -7.63% | 2 | 3 | 0.00% |
| GOOG170630P00985000 | 2017-06-27 9:43AM EDT | 985.00 | 38.50 | 41.50 | 43.00 | 7.00 | 22.22% | 1 | 33 | 26.17% |
| GOOG170630P00990000 | 2017-06-22 1:48PM EDT | 990.00 | 32.05 | 32.70 | 35.00 | -5.35 | -14.30% | 2 | 3 | 0.00% |
| GOOG170630P00995000 | 2017-06-26 3:39PM EDT | 995.00 | 41.20 | 42.40 | 43.40 | 11.00 | 36.42% | 87 | 30 | 0.00% |
| GOOG170630P01000000 | 2017-06-26 11:38AM EDT | 1,000.00 | 45.10 | 47.40 | 48.30 | 10.34 | 29.75% | 6 | 32 | 0.00% |
| GOOG170630P01015000 | 2017-06-12 4:44PM EDT | 1,015.00 | 84.20 | 71.70 | 73.00 | 0.00 | - | 1 | 0 | 39.65% |
| GOOG170630P01020000 | 2017-06-27 9:55AM EDT | 1,020.00 | 78.02 | 75.90 | 78.80 | 39.07 | 100.31% | 4 | 4 | 49.44% |
| GOOG170630P01025000 | 2017-06-09 11:56PM EDT | 1,025.00 | 87.60 | 73.90 | 78.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 119.70 | 103.60 | 105.60 | 0.00 | - | 2 | 0 | 54.39% |
| GOOG170630P01062500 | 2017-06-12 4:44PM EDT | 1,062.50 | 134.80 | 117.00 | 121.50 | 0.00 | - | 1 | 0 | 70.31% |
| GOOG170630P01110000 | 2017-06-12 4:44PM EDT | 1,110.00 | 182.00 | 166.00 | 168.20 | 0.00 | - | 1 | 0 | 79.69% |
| GOOG170630P01140000 | 2017-06-12 4:44PM EDT | 1,140.00 | 219.10 | 196.00 | 198.10 | 0.00 | - | 1 | 0 | 88.48% |
