CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170818C00700000 | 2017-08-02 10:07AM EDT | 700.00 | 226.53 | 222.20 | 225.70 | 0.00 | - | 10 | 11 | 433.98% |
| GOOG170818C00720000 | 2017-08-18 12:47PM EDT | 720.00 | 194.26 | 191.10 | 194.40 | -11.13 | -5.42% | 3 | 12 | 242.87% |
| GOOG170818C00760000 | 2017-08-18 12:42PM EDT | 760.00 | 154.05 | 151.60 | 154.40 | -14.76 | -8.74% | 1 | 4 | 195.41% |
| GOOG170818C00765000 | 2017-06-12 4:43PM EDT | 765.00 | 162.00 | 180.00 | 184.20 | 0.00 | - | 2 | 0 | 511.34% |
| GOOG170818C00770000 | 2017-06-12 4:43PM EDT | 770.00 | 155.50 | 175.50 | 179.50 | 0.00 | - | 1 | 0 | 503.44% |
| GOOG170818C00785000 | 2017-06-12 4:43PM EDT | 785.00 | 141.40 | 161.10 | 165.50 | 0.00 | - | 3 | 0 | 476.68% |
| GOOG170818C00800000 | 2017-08-18 12:08PM EDT | 800.00 | 112.72 | 111.90 | 113.30 | -4.98 | -4.23% | 8 | 67 | 105.47% |
| GOOG170818C00810000 | 2017-08-18 1:48PM EDT | 810.00 | 102.61 | 101.40 | 104.40 | -62.14 | -37.72% | 2 | 2 | 137.50% |
| GOOG170818C00815000 | 2017-08-15 2:22PM EDT | 815.00 | 105.95 | 96.20 | 99.10 | 0.00 | - | 1 | 2 | 124.76% |
| GOOG170818C00820000 | 2017-08-18 12:15PM EDT | 820.00 | 93.20 | 91.90 | 93.20 | -7.80 | -7.72% | 3 | 7 | 74.61% |
| GOOG170818C00825000 | 2017-07-07 11:55PM EDT | 825.00 | 92.10 | 99.40 | 102.70 | 0.00 | - | 1 | 1 | 239.83% |
| GOOG170818C00830000 | 2017-08-16 10:56AM EDT | 830.00 | 99.22 | 81.20 | 84.40 | 0.00 | - | 115 | 92 | 114.45% |
| GOOG170818C00835000 | 2017-06-30 11:51PM EDT | 835.00 | 88.37 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 182.57% |
| GOOG170818C00840000 | 2017-08-16 3:02PM EDT | 840.00 | 88.17 | 71.70 | 74.10 | 0.00 | - | 1 | 32 | 97.02% |
| GOOG170818C00845000 | 2017-07-27 12:56PM EDT | 845.00 | 92.82 | 95.50 | 99.80 | 0.00 | - | 2 | 8 | 312.22% |
| GOOG170818C00850000 | 2017-08-18 1:41PM EDT | 850.00 | 62.70 | 62.00 | 63.10 | -16.50 | -20.83% | 16 | 31 | 0.00% |
| GOOG170818C00855000 | 2017-08-04 3:56PM EDT | 855.00 | 73.50 | 72.50 | 74.80 | +3.50 | +5.00% | 1 | 8 | 203.99% |
| GOOG170818C00860000 | 2017-08-18 2:21PM EDT | 860.00 | 52.56 | 52.70 | 57.10 | -41.50 | -44.12% | 1 | 3 | 86.47% |
| GOOG170818C00865000 | 2017-08-18 1:26PM EDT | 865.00 | 49.40 | 46.30 | 49.50 | -3.29 | -6.24% | 1 | 4 | 74.93% |
| GOOG170818C00870000 | 2017-08-11 12:55PM EDT | 870.00 | 45.10 | 44.30 | 47.20 | -21.92 | -32.71% | 1 | 20 | 83.00% |
| GOOG170818C00875000 | 2017-08-16 10:57AM EDT | 875.00 | 54.40 | 36.40 | 39.40 | 0.00 | - | 4 | 8 | 61.40% |
| GOOG170818C00880000 | 2017-08-18 11:49AM EDT | 880.00 | 32.90 | 31.80 | 33.30 | -9.10 | -21.67% | 4 | 26 | 34.86% |
| GOOG170818C00885000 | 2017-08-15 10:45AM EDT | 885.00 | 38.00 | 27.00 | 28.40 | 0.00 | - | 1 | 11 | 33.45% |
| GOOG170818C00890000 | 2017-08-18 1:53PM EDT | 890.00 | 23.22 | 22.00 | 23.40 | -14.78 | -38.89% | 2 | 25 | 28.42% |
| GOOG170818C00892500 | 2017-08-11 5:05PM EDT | 892.50 | 20.80 | 23.80 | 25.50 | 0.00 | - | 2 | 2 | 60.86% |
| GOOG170818C00895000 | 2017-08-18 11:32AM EDT | 895.00 | 18.50 | 16.80 | 18.20 | -12.98 | -41.23% | 1 | 14 | 16.80% |
| GOOG170818C00897500 | 2017-08-17 10:18AM EDT | 897.50 | 22.60 | 14.50 | 15.90 | 0.00 | - | 1 | 1 | 20.70% |
| GOOG170818C00900000 | 2017-08-18 1:50PM EDT | 900.00 | 13.50 | 11.90 | 13.10 | -1.35 | -9.09% | 96 | 694 | 0.00% |
| GOOG170818C00902500 | 2017-08-11 5:05PM EDT | 902.50 | 10.20 | 9.30 | 10.70 | -6.15 | -37.61% | 6 | 5 | 10.55% |
| GOOG170818C00905000 | 2017-08-18 12:40PM EDT | 905.00 | 9.80 | 7.00 | 8.20 | -1.50 | -13.27% | 99 | 105 | 8.40% |
| GOOG170818C00907500 | 2017-08-18 2:16PM EDT | 907.50 | 5.35 | 4.50 | 5.70 | -5.05 | -48.56% | 59 | 46 | 6.15% |
| GOOG170818C00910000 | 2017-08-18 2:10PM EDT | 910.00 | 3.70 | 2.45 | 3.20 | -1.10 | -22.92% | 1,185 | 159 | 3.81% |
| GOOG170818C00912500 | 2017-08-18 2:09PM EDT | 912.50 | 1.30 | 1.00 | 1.30 | -2.40 | -64.86% | 256 | 52 | 4.86% |
| GOOG170818C00915000 | 2017-08-18 2:18PM EDT | 915.00 | 0.35 | 0.30 | 0.45 | -1.95 | -84.78% | 1,209 | 423 | 5.97% |
| GOOG170818C00917500 | 2017-08-18 2:14PM EDT | 917.50 | 0.17 | 0.10 | 0.20 | -1.38 | -89.03% | 457 | 129 | 7.50% |
| GOOG170818C00920000 | 2017-08-18 1:19PM EDT | 920.00 | 0.12 | 0.05 | 0.10 | -0.88 | -88.00% | 199 | 708 | 8.91% |
| GOOG170818C00922500 | 2017-08-18 2:21PM EDT | 922.50 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 114 | 257 | 11.43% |
| GOOG170818C00925000 | 2017-08-18 12:41PM EDT | 925.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 79 | 1,095 | 12.31% |
| GOOG170818C00927500 | 2017-08-18 2:09PM EDT | 927.50 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 59 | 395 | 16.16% |
| GOOG170818C00930000 | 2017-08-18 12:57PM EDT | 930.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 35 | 1,332 | 16.50% |
| GOOG170818C00932500 | 2017-08-18 2:01PM EDT | 932.50 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 70 | 1,516 | 18.56% |
| GOOG170818C00935000 | 2017-08-18 1:33PM EDT | 935.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 124 | 1,040 | 22.85% |
| GOOG170818C00937500 | 2017-08-18 11:51AM EDT | 937.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 440 | 25.00% |
| GOOG170818C00940000 | 2017-08-18 1:48PM EDT | 940.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 37 | 1,059 | 24.61% |
| GOOG170818C00942500 | 2017-08-18 12:55PM EDT | 942.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 486 | 26.56% |
| GOOG170818C00945000 | 2017-08-18 9:33AM EDT | 945.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 30 | 756 | 33.30% |
| GOOG170818C00947500 | 2017-08-17 2:41PM EDT | 947.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 93 | 33.30% |
| GOOG170818C00950000 | 2017-08-18 12:20PM EDT | 950.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 51 | 2,116 | 32.23% |
| GOOG170818C00952500 | 2017-08-17 10:27AM EDT | 952.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 164 | 33.99% |
| GOOG170818C00955000 | 2017-08-18 12:20PM EDT | 955.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 51 | 255 | 35.94% |
| GOOG170818C00957500 | 2017-08-16 10:34AM EDT | 957.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 37.70% |
| GOOG170818C00960000 | 2017-08-18 2:08PM EDT | 960.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 984 | 39.45% |
| GOOG170818C00962500 | 2017-08-11 10:26AM EDT | 962.50 | 0.24 | 0.00 | 0.25 | -0.51 | -68.00% | 6 | 60 | 51.71% |
| GOOG170818C00965000 | 2017-08-18 12:34PM EDT | 965.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 465 | 43.16% |
| GOOG170818C00967500 | 2017-08-09 3:32PM EDT | 967.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 48.93% |
| GOOG170818C00970000 | 2017-08-18 10:31AM EDT | 970.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 1,087 | 46.68% |
| GOOG170818C00972500 | 2017-08-10 1:23PM EDT | 972.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 52.73% |
| GOOG170818C00975000 | 2017-08-18 1:56PM EDT | 975.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 1,125 | 50.20% |
| GOOG170818C00977500 | 2017-08-16 9:36AM EDT | 977.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 51.95% |
| GOOG170818C00980000 | 2017-08-15 2:24PM EDT | 980.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,259 | 53.52% |
| GOOG170818C00982500 | 2017-08-07 9:36AM EDT | 982.50 | 0.52 | 0.00 | 0.35 | +0.32 | +160.00% | 1 | 21 | 64.65% |
| GOOG170818C00985000 | 2017-08-18 11:39AM EDT | 985.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 777 | 53.13% |
| GOOG170818C00987500 | 2017-08-16 11:26AM EDT | 987.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 58.59% |
| GOOG170818C00990000 | 2017-08-18 11:39AM EDT | 990.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 20 | 600 | 56.25% |
| GOOG170818C00992500 | 2017-08-09 3:19PM EDT | 992.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 67.19% |
| GOOG170818C00995000 | 2017-08-17 12:03PM EDT | 995.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1,148 | 66.60% |
| GOOG170818C01000000 | 2017-08-18 12:34PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 1,590 | 62.50% |
| GOOG170818C01005000 | 2017-08-17 2:17PM EDT | 1,005.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 323 | 70.12% |
| GOOG170818C01010000 | 2017-08-16 10:15AM EDT | 1,010.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 364 | 73.44% |
| GOOG170818C01015000 | 2017-08-18 1:54PM EDT | 1,015.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 88 | 76.56% |
| GOOG170818C01020000 | 2017-08-18 10:55AM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 379 | 79.69% |
| GOOG170818C01025000 | 2017-08-16 11:51AM EDT | 1,025.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 86.52% |
| GOOG170818C01030000 | 2017-08-17 2:01PM EDT | 1,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 80.47% |
| GOOG170818C01035000 | 2017-08-10 12:00PM EDT | 1,035.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 74 | 95.90% |
| GOOG170818C01040000 | 2017-08-16 10:18AM EDT | 1,040.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 473 | 85.94% |
| GOOG170818C01045000 | 2017-08-02 11:57AM EDT | 1,045.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 102.34% |
| GOOG170818C01050000 | 2017-08-11 3:55PM EDT | 1,050.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 115 | 420 | 108.40% |
| GOOG170818C01060000 | 2017-08-04 10:51AM EDT | 1,060.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 1 | 145 | 111.91% |
| GOOG170818C01080000 | 2017-08-07 10:20AM EDT | 1,080.00 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 5 | 86 | 124.22% |
| GOOG170818C01090000 | 2017-07-27 10:05AM EDT | 1,090.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 42 | 138.67% |
| GOOG170818C01100000 | 2017-08-07 10:20AM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 285 | 118.75% |
| GOOG170818C01110000 | 2017-07-27 11:53AM EDT | 1,110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 18 | 148.44% |
| GOOG170818C01120000 | 2017-07-26 1:36PM EDT | 1,120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 186.33% |
| GOOG170818C01130000 | 2017-07-19 12:31PM EDT | 1,130.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 180.47% |
| GOOG170818C01140000 | 2017-07-19 11:45AM EDT | 1,140.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 42 | 176.07% |
| GOOG170818C01150000 | 2017-07-24 3:49PM EDT | 1,150.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 13 | 580 | 177.34% |
| GOOG170818C01160000 | 2017-08-10 1:11PM EDT | 1,160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 158.59% |
| GOOG170818C01200000 | 2017-07-21 11:44PM EDT | 1,200.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 229.69% |
| GOOG170818C01210000 | 2017-07-28 11:54PM EDT | 1,210.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 229.00% |
| GOOG170818C01290000 | 2017-07-28 11:54PM EDT | 1,290.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 13 | 13 | 278.91% |
| GOOG170818C01300000 | 2017-07-28 11:54PM EDT | 1,300.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 13 | 13 | 289.45% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170818P00700000 | 2017-08-11 3:30PM EDT | 700.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 390 | 191.80% |
| GOOG170818P00705000 | 2017-07-21 11:46PM EDT | 705.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 227.25% |
| GOOG170818P00710000 | 2017-07-21 12:26PM EDT | 710.00 | 0.30 | 0.00 | 0.45 | -0.10 | -25.00% | 15 | 16 | 199.80% |
| GOOG170818P00715000 | 2017-07-21 11:46PM EDT | 715.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 216.41% |
| GOOG170818P00720000 | 2017-07-25 10:01AM EDT | 720.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 33 | 42 | 206.25% |
| GOOG170818P00725000 | 2017-07-21 11:30AM EDT | 725.00 | 0.40 | 0.00 | 0.50 | -0.85 | -68.00% | 12 | 5 | 187.30% |
| GOOG170818P00730000 | 2017-07-21 11:30AM EDT | 730.00 | 0.35 | 0.00 | 0.70 | +0.01 | +2.94% | 2 | 15 | 190.63% |
| GOOG170818P00735000 | 2017-07-25 9:36AM EDT | 735.00 | 0.86 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 194.92% |
| GOOG170818P00740000 | 2017-08-04 12:01PM EDT | 740.00 | 0.08 | 0.00 | 0.50 | -0.32 | -80.00% | 2 | 15 | 172.46% |
| GOOG170818P00745000 | 2017-07-06 1:34PM EDT | 745.00 | 1.25 | 0.65 | 1.65 | 0.00 | - | 30 | 32 | 210.55% |
| GOOG170818P00750000 | 2017-08-03 12:48PM EDT | 750.00 | 0.18 | 0.00 | 0.60 | +0.08 | +80.00% | 1 | 166 | 166.70% |
| GOOG170818P00755000 | 2017-06-12 4:44PM EDT | 755.00 | 1.80 | 1.25 | 2.50 | 0.00 | - | 1 | 0 | 218.02% |
| GOOG170818P00760000 | 2017-07-21 11:12AM EDT | 760.00 | 0.35 | 0.00 | 1.20 | -0.70 | -66.67% | 1 | 34 | 173.24% |
| GOOG170818P00765000 | 2017-07-12 10:00AM EDT | 765.00 | 1.05 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 193.51% |
| GOOG170818P00770000 | 2017-08-08 11:28AM EDT | 770.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 131.64% |
| GOOG170818P00775000 | 2017-08-01 11:17AM EDT | 775.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 145.12% |
| GOOG170818P00780000 | 2017-07-25 10:21AM EDT | 780.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 2 | 77 | 150.00% |
| GOOG170818P00785000 | 2017-08-01 11:17AM EDT | 785.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 136.62% |
| GOOG170818P00790000 | 2017-07-28 2:15PM EDT | 790.00 | 0.05 | 0.00 | 1.05 | +0.04 | +400.00% | 1 | 42 | 138.53% |
| GOOG170818P00795000 | 2017-07-31 12:16PM EDT | 795.00 | 0.25 | 0.00 | 1.15 | -0.60 | -70.59% | 1 | 17 | 135.35% |
| GOOG170818P00800000 | 2017-08-11 12:45PM EDT | 800.00 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 11 | 433 | 109.57% |
| GOOG170818P00805000 | 2017-08-08 1:28PM EDT | 805.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 64 | 117.87% |
| GOOG170818P00810000 | 2017-08-09 11:37AM EDT | 810.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 6 | 33 | 113.97% |
| GOOG170818P00815000 | 2017-08-07 3:06PM EDT | 815.00 | 0.15 | 0.05 | 0.25 | -0.52 | -77.61% | 2 | 47 | 93.95% |
| GOOG170818P00820000 | 2017-08-09 1:06PM EDT | 820.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 12 | 210 | 105.86% |
| GOOG170818P00825000 | 2017-08-01 10:45AM EDT | 825.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 97.07% |
| GOOG170818P00830000 | 2017-08-16 3:49PM EDT | 830.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 122 | 70.70% |
| GOOG170818P00832500 | 2017-08-11 5:06PM EDT | 832.50 | 0.40 | 0.05 | 1.05 | 0.00 | - | 10 | 10 | 95.56% |
| GOOG170818P00835000 | 2017-08-07 2:29PM EDT | 835.00 | 0.27 | 0.15 | 0.45 | -0.13 | -32.50% | 3 | 226 | 84.18% |
| GOOG170818P00837500 | 2017-08-11 5:06PM EDT | 837.50 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 90.38% |
| GOOG170818P00840000 | 2017-08-16 1:29PM EDT | 840.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 231 | 65.63% |
| GOOG170818P00842500 | 2017-08-18 2:12PM EDT | 842.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 60.74% |
| GOOG170818P00845000 | 2017-08-16 11:39AM EDT | 845.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 58.59% |
| GOOG170818P00850000 | 2017-08-18 12:15PM EDT | 850.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 658 | 50.78% |
| GOOG170818P00855000 | 2017-08-18 1:42PM EDT | 855.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 326 | 50.78% |
| GOOG170818P00860000 | 2017-08-18 2:17PM EDT | 860.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 23 | 535 | 50.98% |
| GOOG170818P00865000 | 2017-08-15 3:08PM EDT | 865.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 397 | 49.41% |
| GOOG170818P00870000 | 2017-08-18 2:17PM EDT | 870.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 610 | 42.29% |
| GOOG170818P00875000 | 2017-08-16 3:13PM EDT | 875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 427 | 40.33% |
| GOOG170818P00877500 | 2017-08-14 12:46PM EDT | 877.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 35.74% |
| GOOG170818P00880000 | 2017-08-18 11:09AM EDT | 880.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 330 | 30.47% |
| GOOG170818P00882500 | 2017-08-14 9:50AM EDT | 882.50 | 0.62 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 33.40% |
| GOOG170818P00885000 | 2017-08-18 12:11PM EDT | 885.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 20 | 388 | 29.10% |
| GOOG170818P00887500 | 2017-08-17 3:09PM EDT | 887.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 65 | 106 | 28.71% |
| GOOG170818P00890000 | 2017-08-18 1:49PM EDT | 890.00 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 64 | 593 | 26.32% |
| GOOG170818P00892500 | 2017-08-18 12:05PM EDT | 892.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 12 | 96 | 22.36% |
| GOOG170818P00895000 | 2017-08-18 11:20AM EDT | 895.00 | 0.05 | 0.00 | 0.15 | -0.47 | -90.38% | 53 | 461 | 21.49% |
| GOOG170818P00897500 | 2017-08-18 10:09AM EDT | 897.50 | 0.30 | 0.00 | 0.15 | -0.14 | -31.82% | 37 | 175 | 19.04% |
| GOOG170818P00900000 | 2017-08-18 1:19PM EDT | 900.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 867 | 1,250 | 13.67% |
| GOOG170818P00902500 | 2017-08-18 2:08PM EDT | 902.50 | 0.06 | 0.00 | 0.10 | -1.24 | -95.38% | 147 | 128 | 12.84% |
| GOOG170818P00905000 | 2017-08-18 2:06PM EDT | 905.00 | 0.07 | 0.05 | 0.10 | -1.62 | -95.86% | 228 | 575 | 10.35% |
| GOOG170818P00907500 | 2017-08-18 1:26PM EDT | 907.50 | 0.10 | 0.05 | 0.20 | -2.25 | -95.74% | 375 | 222 | 9.18% |
| GOOG170818P00910000 | 2017-08-18 2:19PM EDT | 910.00 | 0.38 | 0.25 | 0.50 | -3.02 | -88.82% | 1,011 | 835 | 8.47% |
| GOOG170818P00912500 | 2017-08-18 2:17PM EDT | 912.50 | 1.14 | 0.95 | 1.35 | -3.46 | -75.22% | 680 | 305 | 8.73% |
| GOOG170818P00915000 | 2017-08-18 2:13PM EDT | 915.00 | 2.33 | 2.45 | 3.20 | -3.80 | -61.99% | 466 | 702 | 11.33% |
| GOOG170818P00917500 | 2017-08-18 2:01PM EDT | 917.50 | 5.00 | 4.20 | 5.60 | -1.60 | -24.24% | 47 | 180 | 15.39% |
| GOOG170818P00920000 | 2017-08-18 2:13PM EDT | 920.00 | 6.88 | 7.30 | 8.30 | -2.72 | -28.33% | 365 | 458 | 20.84% |
| GOOG170818P00922500 | 2017-08-18 12:48PM EDT | 922.50 | 8.50 | 9.30 | 10.60 | -2.50 | -22.73% | 123 | 216 | 23.32% |
| GOOG170818P00925000 | 2017-08-18 1:56PM EDT | 925.00 | 11.30 | 11.60 | 13.10 | +0.20 | +1.80% | 344 | 578 | 26.93% |
| GOOG170818P00927500 | 2017-08-18 2:18PM EDT | 927.50 | 15.25 | 14.30 | 15.60 | +0.28 | +1.87% | 49 | 130 | 30.40% |
| GOOG170818P00930000 | 2017-08-18 2:09PM EDT | 930.00 | 17.34 | 16.80 | 18.10 | -0.21 | -1.20% | 184 | 828 | 33.74% |
| GOOG170818P00932500 | 2017-08-18 10:02AM EDT | 932.50 | 24.50 | 19.30 | 20.60 | +9.95 | +68.38% | 31 | 86 | 36.99% |
| GOOG170818P00935000 | 2017-08-18 1:54PM EDT | 935.00 | 21.72 | 22.00 | 23.10 | -1.08 | -4.74% | 11 | 113 | 40.15% |
| GOOG170818P00937500 | 2017-08-18 1:53PM EDT | 937.50 | 24.30 | 24.40 | 25.60 | +12.88 | +112.78% | 4 | 100 | 43.24% |
| GOOG170818P00940000 | 2017-08-18 12:21PM EDT | 940.00 | 27.09 | 26.80 | 28.10 | -0.97 | -3.46% | 17 | 141 | 46.27% |
| GOOG170818P00942500 | 2017-08-18 12:01PM EDT | 942.50 | 29.70 | 29.30 | 30.60 | +3.50 | +13.36% | 3 | 19 | 49.24% |
| GOOG170818P00945000 | 2017-08-18 1:51PM EDT | 945.00 | 31.69 | 31.70 | 33.10 | -1.35 | -4.09% | 92 | 224 | 52.17% |
| GOOG170818P00947500 | 2017-08-18 12:43PM EDT | 947.50 | 32.65 | 33.10 | 35.70 | +0.72 | +2.25% | 4 | 53 | 56.20% |
| GOOG170818P00950000 | 2017-08-18 2:18PM EDT | 950.00 | 37.35 | 37.00 | 38.10 | -0.71 | -1.87% | 116 | 761 | 50.37% |
| GOOG170818P00952500 | 2017-08-18 9:42AM EDT | 952.50 | 41.92 | 39.20 | 40.60 | +5.52 | +15.16% | 6 | 68 | 50.34% |
| GOOG170818P00955000 | 2017-08-18 10:48AM EDT | 955.00 | 45.56 | 41.80 | 43.10 | +2.83 | +6.62% | 7 | 142 | 53.71% |
| GOOG170818P00957500 | 2017-08-18 9:56AM EDT | 957.50 | 48.69 | 43.40 | 45.70 | +6.49 | +15.38% | 21 | 25 | 67.43% |
| GOOG170818P00960000 | 2017-08-18 1:33PM EDT | 960.00 | 45.88 | 46.70 | 48.10 | -1.78 | -3.73% | 25 | 36 | 57.62% |
| GOOG170818P00962500 | 2017-08-16 11:11AM EDT | 962.50 | 34.40 | 48.30 | 50.70 | 0.00 | - | 1 | 6 | 72.85% |
| GOOG170818P00965000 | 2017-08-17 3:50PM EDT | 965.00 | 52.68 | 51.70 | 53.10 | 0.00 | - | 28 | 109 | 62.31% |
| GOOG170818P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.70 | 29.40 | 32.90 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG170818P00970000 | 2017-08-18 2:10PM EDT | 970.00 | 57.00 | 56.70 | 58.10 | +8.75 | +18.13% | 4 | 91 | 66.94% |
| GOOG170818P00972500 | 2017-08-18 9:36AM EDT | 972.50 | 61.50 | 59.30 | 60.60 | +15.95 | +35.02% | 1 | 8 | 70.36% |
| GOOG170818P00975000 | 2017-08-18 11:55AM EDT | 975.00 | 62.01 | 61.80 | 63.10 | +0.41 | +0.67% | 2 | 63 | 72.66% |
| GOOG170818P00977500 | 2017-08-11 2:15PM EDT | 977.50 | 58.90 | 61.70 | 64.40 | +18.70 | +46.52% | 2 | 2 | 53.91% |
| GOOG170818P00980000 | 2017-08-15 9:30AM EDT | 980.00 | 56.20 | 65.60 | 68.60 | 0.00 | - | 1 | 58 | 66.99% |
| GOOG170818P00982500 | 2017-07-28 11:56PM EDT | 982.50 | 37.69 | 41.90 | 44.40 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170818P00985000 | 2017-08-15 2:39PM EDT | 985.00 | 63.65 | 70.80 | 73.50 | 0.00 | - | 1 | 66 | 72.90% |
| GOOG170818P00987500 | 2017-08-10 11:27AM EDT | 987.50 | 74.50 | 71.80 | 74.40 | 0.00 | - | 5 | 0 | 60.94% |
| GOOG170818P00990000 | 2017-08-18 1:53PM EDT | 990.00 | 77.23 | 75.30 | 78.80 | +13.03 | +20.30% | 2 | 29 | 72.75% |
| GOOG170818P00992500 | 2017-07-28 11:56PM EDT | 992.50 | 30.11 | 50.00 | 54.20 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG170818P00995000 | 2017-08-09 3:37PM EDT | 995.00 | 74.20 | 78.70 | 82.90 | 0.00 | - | 3 | 21 | 100.29% |
| GOOG170818P01000000 | 2017-08-11 3:15PM EDT | 1,000.00 | 85.45 | 83.50 | 87.90 | +21.23 | +33.06% | 2 | 46 | 104.88% |
| GOOG170818P01005000 | 2017-07-24 1:49PM EDT | 1,005.00 | 41.90 | 61.90 | 66.20 | 0.00 | - | 8 | 11 | 0.00% |
| GOOG170818P01010000 | 2017-08-17 10:05AM EDT | 1,010.00 | 85.60 | 96.70 | 98.10 | 0.00 | - | 31 | 120 | 101.56% |
| GOOG170818P01015000 | 2017-07-28 11:56PM EDT | 1,015.00 | 63.21 | 71.90 | 76.10 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG170818P01020000 | 2017-07-25 12:16PM EDT | 1,020.00 | 69.70 | 76.40 | 80.80 | 0.00 | - | 2 | 16 | 0.00% |
| GOOG170818P01025000 | 2017-08-11 5:06PM EDT | 1,025.00 | 109.48 | 109.20 | 111.90 | 0.00 | - | 2 | 0 | 85.94% |
| GOOG170818P01030000 | 2017-07-25 12:16PM EDT | 1,030.00 | 79.40 | 86.60 | 90.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01040000 | 2017-06-02 11:49PM EDT | 1,040.00 | 80.10 | 71.60 | 76.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170818P01050000 | 2017-07-26 12:35PM EDT | 1,050.00 | 104.61 | 106.60 | 111.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170818P01060000 | 2017-07-05 9:37AM EDT | 1,060.00 | 153.95 | 139.20 | 143.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG170818P01080000 | 2017-07-21 10:52AM EDT | 1,080.00 | 116.30 | 107.20 | 110.20 | -6.05 | -4.94% | 1 | 0 | 0.00% |
| GOOG170818P01090000 | 2017-07-03 9:56AM EDT | 1,090.00 | 179.48 | 169.20 | 173.00 | 0.00 | - | 15 | 18 | 0.00% |
| GOOG170818P01100000 | 2017-07-14 11:02AM EDT | 1,100.00 | 148.36 | 142.10 | 146.40 | +5.56 | +3.89% | 5 | 0 | 0.00% |
| GOOG170818P01110000 | 2017-06-19 9:43AM EDT | 1,110.00 | 155.73 | 150.50 | 155.00 | -26.17 | -14.39% | 3 | 1 | 0.00% |
| GOOG170818P01120000 | 2017-06-02 11:49PM EDT | 1,120.00 | 151.90 | 143.60 | 148.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170818P01140000 | 2017-06-16 9:54AM EDT | 1,140.00 | 202.09 | 198.70 | 203.00 | -3.91 | -1.90% | 4 | 1 | 0.00% |
| GOOG170818P01150000 | 2017-06-12 10:55AM EDT | 1,150.00 | 213.25 | 205.00 | 208.50 | -10.65 | -4.76% | 20 | 0 | 0.00% |
| GOOG170818P01190000 | 2017-07-28 11:56PM EDT | 1,190.00 | 237.00 | 246.60 | 250.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01220000 | 2017-07-28 11:56PM EDT | 1,220.00 | 267.00 | 276.60 | 280.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01230000 | 2017-07-28 11:56PM EDT | 1,230.00 | 277.00 | 286.50 | 290.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01240000 | 2017-07-28 11:56PM EDT | 1,240.00 | 267.95 | 296.60 | 300.80 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG170818P01270000 | 2017-07-28 11:56PM EDT | 1,270.00 | 317.00 | 326.60 | 330.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170818P01300000 | 2017-07-28 11:56PM EDT | 1,300.00 | 349.30 | 356.60 | 360.90 | 0.00 | - | 1 | 1 | 0.00% |
