Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

980.34+7.42 (+0.76%)

At close: 4:00PM EDT

950.92 -29.42 (-3.00%)
After hours: 7:26PM EDT

People also watch
AAPL FB AMZN NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170728C00760000	2017-07-14 10:01AM EDT	760.00	192.05	194.30	198.50	29.38	18.06%	5	10	0.00%
GOOG170728C00780000	2017-06-16 11:47PM EDT	780.00	180.00	160.00	163.90	0.00	-	1	1	0.00%
GOOG170728C00790000	2017-06-30 11:50PM EDT	790.00	131.38	121.00	124.90	0.00	-	5	5	0.00%
GOOG170728C00800000	2017-07-24 2:18PM EDT	800.00	175.50	181.60	184.30	3.40	1.98%	10	12	108.53%
GOOG170728C00820000	2017-07-03 12:39PM EDT	820.00	82.39	99.80	104.10	0.00	-	2	8	0.00%
GOOG170728C00830000	2017-06-30 1:32PM EDT	830.00	91.76	84.70	88.20	-2.54	-2.69%	4	7	0.00%
GOOG170728C00850000	2017-07-20 12:39PM EDT	850.00	120.81	121.70	125.00	0.00	-	1	8	0.00%
GOOG170728C00855000	2017-07-21 11:44PM EDT	855.00	115.67	116.80	120.00	0.00	-	6	0	0.00%
GOOG170728C00870000	2017-07-19 2:28PM EDT	870.00	103.14	101.70	105.30	0.00	-	1	7	0.00%
GOOG170728C00875000	2017-07-21 11:44PM EDT	875.00	96.57	97.20	100.40	0.00	-	1	1	0.00%
GOOG170728C00880000	2017-07-18 3:56PM EDT	880.00	87.20	92.00	95.60	0.00	-	5	5	0.00%
GOOG170728C00890000	2017-07-24 3:19PM EDT	890.00	92.52	91.10	94.80	28.32	44.11%	10	32	60.46%
GOOG170728C00895000	2017-07-24 3:05PM EDT	895.00	86.00	87.40	89.70	6.22	7.80%	3	3	61.02%
GOOG170728C00897500	2017-07-24 1:01PM EDT	897.50	74.90	84.00	87.30	-1.37	-1.80%	8	8	57.54%
GOOG170728C00900000	2017-07-24 3:59PM EDT	900.00	83.20	82.60	84.90	9.60	13.04%	713	147	59.23%
GOOG170728C00902500	2017-07-11 12:13PM EDT	902.50	37.75	56.50	60.70	0.00	-	2	6	0.00%
GOOG170728C00905000	2017-07-19 3:27PM EDT	905.00	69.37	68.70	71.80	0.00	-	1	8	0.00%
GOOG170728C00907500	2017-07-14 3:50PM EDT	907.50	53.07	52.50	56.50	18.17	52.06%	1	9	0.00%
GOOG170728C00910000	2017-07-24 2:51PM EDT	910.00	70.08	73.20	75.30	6.98	11.06%	3	29	55.81%
GOOG170728C00912500	2017-07-17 12:02PM EDT	912.50	49.38	61.90	65.10	0.00	-	2	13	0.00%
GOOG170728C00915000	2017-07-24 3:04PM EDT	915.00	66.98	68.50	70.70	6.51	10.77%	13	22	54.33%
GOOG170728C00917500	2017-07-11 2:08PM EDT	917.50	29.50	44.50	48.50	0.00	-	2	5	0.00%
GOOG170728C00920000	2017-07-24 3:52PM EDT	920.00	64.97	64.00	66.90	8.71	15.48%	31	127	54.59%
GOOG170728C00922500	2017-07-14 3:39PM EDT	922.50	41.33	40.50	44.50	10.43	33.75%	2	6	0.00%
GOOG170728C00925000	2017-07-24 3:32PM EDT	925.00	60.58	59.60	61.90	12.12	25.01%	10	43	52.53%
GOOG170728C00927500	2017-07-24 3:11PM EDT	927.50	57.00	57.40	60.30	13.35	30.58%	10	15	52.99%
GOOG170728C00930000	2017-07-24 3:56PM EDT	930.00	54.50	55.30	57.40	9.60	21.38%	82	141	51.36%
GOOG170728C00932500	2017-07-20 2:39PM EDT	932.50	39.65	45.00	48.30	0.00	-	10	20	24.60%
GOOG170728C00935000	2017-07-24 3:51PM EDT	935.00	52.60	51.10	53.30	8.86	20.26%	11	36	50.72%
GOOG170728C00937500	2017-07-21 2:47PM EDT	937.50	42.20	42.20	44.10	-2.80	-6.22%	1	12	28.06%
GOOG170728C00940000	2017-07-24 3:57PM EDT	940.00	47.23	47.00	49.10	6.25	15.25%	42	85	52.78%
GOOG170728C00942500	2017-07-24 3:46PM EDT	942.50	47.58	45.10	47.10	14.75	44.93%	7	32	52.34%
GOOG170728C00945000	2017-07-24 3:47PM EDT	945.00	46.00	43.20	45.10	10.25	28.67%	31	66	51.82%
GOOG170728C00947500	2017-07-24 3:50PM EDT	947.50	44.32	41.30	43.20	14.57	48.97%	39	39	51.50%
GOOG170728C00950000	2017-07-24 3:58PM EDT	950.00	39.68	39.40	41.00	5.08	14.68%	175	243	50.32%
GOOG170728C00952500	2017-07-24 3:57PM EDT	952.50	38.00	37.70	39.60	6.23	19.61%	26	46	51.10%
GOOG170728C00955000	2017-07-24 3:47PM EDT	955.00	38.50	36.00	37.80	7.63	24.72%	38	56	50.78%
GOOG170728C00957500	2017-07-24 2:16PM EDT	957.50	29.90	34.30	36.00	1.72	6.10%	15	67	50.36%
GOOG170728C00960000	2017-07-24 3:59PM EDT	960.00	33.40	32.60	34.80	6.90	26.04%	229	633	51.28%
GOOG170728C00962500	2017-07-24 3:55PM EDT	962.50	31.00	31.00	32.70	5.14	19.88%	46	107	49.99%
GOOG170728C00965000	2017-07-24 3:58PM EDT	965.00	29.12	29.40	31.10	4.12	16.48%	212	370	49.78%
GOOG170728C00967500	2017-07-24 2:10PM EDT	967.50	24.90	27.90	29.50	1.84	7.98%	43	47	49.48%
GOOG170728C00970000	2017-07-24 3:58PM EDT	970.00	26.50	26.40	28.00	4.16	18.62%	454	394	49.32%
GOOG170728C00972500	2017-07-24 3:59PM EDT	972.50	25.00	24.90	26.90	3.90	18.48%	383	108	49.94%
GOOG170728C00975000	2017-07-24 3:59PM EDT	975.00	23.60	23.50	25.00	4.00	20.41%	583	291	48.70%
GOOG170728C00977500	2017-07-24 3:56PM EDT	977.50	22.00	22.10	23.20	4.40	25.00%	245	222	47.59%
GOOG170728C00980000	2017-07-24 3:59PM EDT	980.00	20.79	20.50	21.70	3.67	21.44%	878	1,328	47.05%
GOOG170728C00982500	2017-07-21 3:59PM EDT	982.50	16.50	15.60	16.70	1.10	7.14%	24	135	38.76%
GOOG170728C00985000	2017-07-24 3:58PM EDT	985.00	17.77	18.10	19.50	3.19	21.88%	991	146	47.41%
GOOG170728C00987500	2017-07-24 3:59PM EDT	987.50	17.00	16.90	18.60	3.10	22.30%	162	41	47.88%
GOOG170728C00990000	2017-07-24 3:59PM EDT	990.00	15.50	15.60	17.30	2.71	21.19%	1,603	821	47.38%
GOOG170728C00992500	2017-07-24 3:59PM EDT	992.50	15.50	14.90	16.10	3.98	34.55%	219	29	46.99%
GOOG170728C00995000	2017-07-24 3:58PM EDT	995.00	13.66	13.40	15.00	2.16	18.78%	213	78	46.72%
GOOG170728C00997500	2017-07-24 3:53PM EDT	997.50	13.08	12.40	13.90	3.08	30.80%	91	43	46.34%
GOOG170728C01000000	2017-07-24 3:59PM EDT	1,000.00	12.00	11.70	12.50	2.00	20.00%	1,306	820	45.15%
GOOG170728C01002500	2017-07-24 3:59PM EDT	1,002.50	11.00	10.40	11.90	3.50	46.67%	98	44	45.72%
GOOG170728C01005000	2017-07-24 4:00PM EDT	1,005.00	10.30	9.50	10.30	2.40	30.38%	407	33	43.78%
GOOG170728C01007500	2017-07-24 3:59PM EDT	1,007.50	8.82	9.10	10.00	1.70	23.88%	142	31	44.87%
GOOG170728C01010000	2017-07-24 3:59PM EDT	1,010.00	8.30	7.90	8.90	1.70	25.76%	722	202	43.88%
GOOG170728C01012500	2017-07-24 3:58PM EDT	1,012.50	7.43	7.10	8.20	1.63	28.10%	254	32	43.79%
GOOG170728C01015000	2017-07-24 3:59PM EDT	1,015.00	6.80	6.40	7.40	1.40	25.93%	261	34	43.30%
GOOG170728C01017500	2017-07-24 3:55PM EDT	1,017.50	5.85	5.80	6.70	1.15	24.47%	120	58	42.96%
GOOG170728C01020000	2017-07-24 3:59PM EDT	1,020.00	5.80	5.20	5.80	1.30	28.89%	567	51	41.89%
GOOG170728C01022500	2017-07-24 3:59PM EDT	1,022.50	4.80	4.70	5.60	0.91	23.39%	271	46	42.77%
GOOG170728C01025000	2017-07-24 3:59PM EDT	1,025.00	4.32	4.20	5.20	0.32	8.00%	563	52	42.98%
GOOG170728C01027500	2017-07-24 3:59PM EDT	1,027.50	4.40	3.70	4.60	1.19	37.07%	90	61	42.44%
GOOG170728C01030000	2017-07-24 3:59PM EDT	1,030.00	3.49	2.25	4.00	0.61	21.18%	604	52	41.74%
GOOG170728C01032500	2017-07-24 3:57PM EDT	1,032.50	3.70	1.95	3.60	0.92	33.09%	217	42	41.59%
GOOG170728C01035000	2017-07-24 3:59PM EDT	1,035.00	2.70	1.05	3.30	0.40	17.39%	386	46	41.72%
GOOG170728C01037500	2017-07-24 3:52PM EDT	1,037.50	2.55	1.30	3.10	0.55	27.50%	82	12	42.16%
GOOG170728C01040000	2017-07-24 3:59PM EDT	1,040.00	2.02	1.80	2.30	0.11	5.76%	303	46	39.84%
GOOG170728C01042500	2017-07-24 3:59PM EDT	1,042.50	1.80	0.35	2.45	-0.03	-1.64%	41	2	41.72%
GOOG170728C01045000	2017-07-24 3:59PM EDT	1,045.00	1.64	0.80	2.10	0.09	5.81%	110	24	41.16%
GOOG170728C01047500	2017-07-24 3:58PM EDT	1,047.50	1.35	0.25	1.80	-0.16	-10.60%	87	21	40.67%
GOOG170728C01050000	2017-07-24 3:59PM EDT	1,050.00	1.26	1.20	1.30	-0.04	-3.08%	644	36	38.70%
GOOG170728C01052500	2017-07-24 3:54PM EDT	1,052.50	1.00	0.25	1.30	-0.23	-18.70%	86	6	39.73%
GOOG170728C01055000	2017-07-24 3:55PM EDT	1,055.00	1.05	0.35	1.25	0.00	-	29	1	40.41%
GOOG170728C01057500	2017-07-24 7:20PM EDT	1,057.50	1.00	0.65	1.25	0.00	-	23	0	41.41%
GOOG170728C01060000	2017-07-24 3:59PM EDT	1,060.00	0.85	0.65	0.90	-0.15	-15.00%	167	14	39.65%
GOOG170728C01062500	2017-07-24 3:59PM EDT	1,062.50	0.70	0.50	0.85	-0.30	-30.00%	23	2	40.15%
GOOG170728C01065000	2017-07-24 7:20PM EDT	1,065.00	0.70	0.50	0.70	0.00	-	46	0	39.62%
GOOG170728C01067500	2017-07-24 7:20PM EDT	1,067.50	0.40	0.00	0.80	0.00	-	13	0	41.53%
GOOG170728C01070000	2017-07-24 3:59PM EDT	1,070.00	0.50	0.00	0.80	-0.05	-9.09%	177	27	42.46%
GOOG170728C01072500	2017-07-24 2:48PM EDT	1,072.50	0.45	0.00	0.65	0.00	-	25	3	41.77%
GOOG170728C01075000	2017-07-24 3:57PM EDT	1,075.00	0.05	0.00	0.75	-0.38	-88.37%	51	77	43.75%
GOOG170728C01077500	2017-07-24 7:20PM EDT	1,077.50	0.32	0.00	1.30	0.00	-	6	0	49.61%
GOOG170728C01080000	2017-07-24 3:59PM EDT	1,080.00	0.25	0.10	0.25	-0.09	-26.47%	82	78	38.23%
GOOG170728C01082500	2017-07-24 7:20PM EDT	1,082.50	0.25	0.00	1.05	0.00	-	1	0	49.39%
GOOG170728C01085000	2017-07-24 7:20PM EDT	1,085.00	0.23	0.00	0.65	0.00	-	22	0	46.12%
GOOG170728C01090000	2017-07-24 3:55PM EDT	1,090.00	0.15	0.00	0.30	-0.15	-50.00%	6	36	42.41%
GOOG170728C01100000	2017-07-24 3:38PM EDT	1,100.00	0.25	0.05	0.25	0.05	25.00%	71	2	44.34%
GOOG170728C01110000	2017-07-24 3:55PM EDT	1,110.00	0.20	0.10	0.30	0.05	33.33%	155	2	48.54%
GOOG170728C01115000	2017-07-24 7:20PM EDT	1,115.00	0.57	0.00	1.75	0.00	-	3	0	58.98%
GOOG170728C01130000	2017-06-16 11:47PM EDT	1,130.00	0.83	0.00	3.90	0.00	-	1	0	74.21%
GOOG170728C01140000	2017-07-24 3:53PM EDT	1,140.00	0.10	0.00	0.80	-0.65	-86.67%	10	2	59.62%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170728P00760000	2017-07-10 11:02AM EDT	760.00	0.97	0.00	0.70	0.00	-	1	7	94.58%
GOOG170728P00770000	2017-07-19 10:45AM EDT	770.00	0.25	0.00	0.35	0.00	-	10	6	82.91%
GOOG170728P00780000	2017-07-05 9:30AM EDT	780.00	1.85	0.00	2.25	0.00	-	1	4	102.25%
GOOG170728P00790000	2017-07-24 10:26AM EDT	790.00	0.05	0.00	0.05	-0.95	-95.00%	4	5	61.72%
GOOG170728P00800000	2017-07-24 3:20PM EDT	800.00	0.05	0.00	0.05	-0.10	-66.67%	21	41	58.20%
GOOG170728P00810000	2017-07-24 3:34PM EDT	810.00	0.05	0.05	0.10	-0.20	-80.00%	67	26	61.13%
GOOG170728P00820000	2017-07-24 9:45AM EDT	820.00	0.10	0.00	0.10	-0.13	-56.52%	2	126	55.27%
GOOG170728P00825000	2017-07-24 7:22PM EDT	825.00	0.10	0.00	1.75	0.00	-	4	0	77.20%
GOOG170728P00830000	2017-07-24 11:38AM EDT	830.00	0.16	0.00	1.75	-0.19	-54.29%	4	94	74.90%
GOOG170728P00840000	2017-07-24 1:01PM EDT	840.00	0.15	0.00	0.35	-0.15	-50.00%	2	110	55.66%
GOOG170728P00847500	2017-07-24 7:22PM EDT	847.50	0.25	0.00	0.35	0.00	-	20	0	52.83%
GOOG170728P00850000	2017-07-24 3:53PM EDT	850.00	0.10	0.05	0.15	-0.30	-75.00%	45	72	50.88%
GOOG170728P00852500	2017-07-24 7:22PM EDT	852.50	0.22	0.00	0.35	0.00	-	58	0	50.93%
GOOG170728P00855000	2017-07-24 9:53AM EDT	855.00	0.30	0.00	0.35	-0.24	-44.44%	20	4	50.00%
GOOG170728P00857500	2017-07-21 11:45PM EDT	857.50	0.60	0.30	0.75	0.00	-	1	0	57.28%
GOOG170728P00860000	2017-07-24 3:48PM EDT	860.00	0.15	0.00	0.40	-0.55	-78.57%	213	230	53.91%
GOOG170728P00862500	2017-07-24 7:22PM EDT	862.50	0.05	0.00	1.55	0.00	-	3	0	58.81%
GOOG170728P00865000	2017-07-24 7:22PM EDT	865.00	0.20	0.00	1.05	0.00	-	1	0	54.08%
GOOG170728P00867500	2017-07-24 2:22PM EDT	867.50	0.20	0.00	0.45	-0.55	-73.33%	3	9	51.73%
GOOG170728P00870000	2017-07-24 3:57PM EDT	870.00	0.13	0.10	0.25	-0.67	-83.75%	489	202	46.48%
GOOG170728P00872500	2017-07-24 3:28PM EDT	872.50	0.20	0.10	0.40	-0.65	-76.47%	49	85	48.76%
GOOG170728P00875000	2017-07-24 3:12PM EDT	875.00	0.30	0.00	0.30	-0.88	-74.58%	36	6	45.73%
GOOG170728P00877500	2017-07-24 2:09PM EDT	877.50	0.39	0.00	0.55	-0.77	-66.38%	31	14	49.15%
GOOG170728P00880000	2017-07-24 3:59PM EDT	880.00	0.25	0.15	0.25	-0.85	-77.27%	179	146	42.63%
GOOG170728P00882500	2017-07-24 12:53PM EDT	882.50	0.65	0.10	0.65	-0.75	-53.57%	23	22	48.36%
GOOG170728P00885000	2017-07-24 3:54PM EDT	885.00	0.40	0.00	0.70	-0.99	-71.22%	82	34	47.90%
GOOG170728P00887500	2017-07-24 2:54PM EDT	887.50	0.67	0.00	0.75	-1.16	-63.39%	81	56	47.39%
GOOG170728P00890000	2017-07-24 3:59PM EDT	890.00	0.35	0.25	0.85	-1.25	-78.12%	247	184	47.36%
GOOG170728P00892500	2017-07-24 3:11PM EDT	892.50	0.70	0.00	0.80	-1.75	-71.43%	34	13	45.70%
GOOG170728P00895000	2017-07-24 3:53PM EDT	895.00	0.60	0.00	0.90	-1.10	-64.71%	91	97	45.61%
GOOG170728P00897500	2017-07-24 3:50PM EDT	897.50	0.65	0.00	0.65	-1.36	-67.66%	424	79	41.82%
GOOG170728P00900000	2017-07-24 3:58PM EDT	900.00	0.79	0.65	0.80	-1.31	-62.38%	1,469	602	42.33%
GOOG170728P00902500	2017-07-24 3:59PM EDT	902.50	1.06	0.35	1.15	-1.35	-56.02%	168	31	44.34%
GOOG170728P00905000	2017-07-24 3:58PM EDT	905.00	1.00	0.85	1.35	-1.75	-63.64%	203	95	44.68%
GOOG170728P00907500	2017-07-24 3:49PM EDT	907.50	0.90	0.00	1.45	-2.56	-73.99%	97	110	44.17%
GOOG170728P00910000	2017-07-24 3:59PM EDT	910.00	1.30	0.05	1.40	-1.65	-55.93%	491	257	42.59%
GOOG170728P00912500	2017-07-24 3:57PM EDT	912.50	1.43	0.00	1.75	-1.98	-58.06%	198	46	43.60%
GOOG170728P00915000	2017-07-24 3:59PM EDT	915.00	1.60	1.15	1.95	-1.97	-55.18%	198	97	43.49%
GOOG170728P00917500	2017-07-24 3:57PM EDT	917.50	1.50	0.00	2.15	-2.00	-57.14%	94	96	43.27%
GOOG170728P00920000	2017-07-24 3:58PM EDT	920.00	2.00	1.80	2.00	-2.60	-56.52%	622	187	41.15%
GOOG170728P00922500	2017-07-24 3:57PM EDT	922.50	2.12	0.40	2.70	-2.52	-54.31%	208	215	43.29%
GOOG170728P00925000	2017-07-24 3:59PM EDT	925.00	2.63	2.50	2.70	-2.77	-51.30%	496	132	41.90%
GOOG170728P00927500	2017-07-24 3:53PM EDT	927.50	3.20	1.40	3.30	-2.55	-44.35%	143	81	43.05%
GOOG170728P00930000	2017-07-24 3:59PM EDT	930.00	3.40	3.20	3.70	-2.60	-43.33%	624	133	43.18%
GOOG170728P00932500	2017-07-24 3:58PM EDT	932.50	3.76	2.10	4.00	-3.24	-46.29%	170	55	42.80%
GOOG170728P00935000	2017-07-24 3:59PM EDT	935.00	3.93	3.60	4.20	-3.14	-44.41%	386	98	41.99%
GOOG170728P00937500	2017-07-24 3:59PM EDT	937.50	4.91	3.10	4.90	-3.19	-39.38%	257	28	42.82%
GOOG170728P00940000	2017-07-24 3:59PM EDT	940.00	5.10	4.50	5.40	-2.60	-33.77%	1,219	186	42.82%
GOOG170728P00942500	2017-07-24 3:58PM EDT	942.50	5.54	4.70	6.00	-4.05	-42.23%	90	201	43.00%
GOOG170728P00945000	2017-07-24 3:59PM EDT	945.00	6.10	4.40	6.50	-3.53	-36.66%	447	222	42.77%
GOOG170728P00947500	2017-07-24 3:59PM EDT	947.50	7.00	5.10	7.20	-4.13	-37.11%	207	100	42.99%
GOOG170728P00950000	2017-07-24 3:59PM EDT	950.00	7.23	6.70	7.80	-4.20	-36.75%	773	220	42.82%
GOOG170728P00952500	2017-07-24 3:58PM EDT	952.50	8.27	7.60	8.60	-4.71	-36.29%	178	294	43.07%
GOOG170728P00955000	2017-07-24 3:59PM EDT	955.00	9.21	8.10	9.30	-4.83	-34.40%	937	247	42.93%
GOOG170728P00957500	2017-07-24 3:58PM EDT	957.50	10.10	8.70	10.10	-4.37	-30.20%	239	62	42.93%
GOOG170728P00960000	2017-07-24 3:59PM EDT	960.00	10.75	10.00	11.00	-4.25	-28.33%	1,963	568	43.07%
GOOG170728P00962500	2017-07-24 3:59PM EDT	962.50	11.76	10.60	11.90	-5.34	-31.23%	163	127	43.08%
GOOG170728P00965000	2017-07-24 3:59PM EDT	965.00	12.39	11.50	12.80	-4.01	-24.45%	528	290	42.98%
GOOG170728P00967500	2017-07-24 3:56PM EDT	967.50	14.11	12.60	13.80	-5.89	-29.45%	98	94	43.00%
GOOG170728P00970000	2017-07-24 3:59PM EDT	970.00	13.90	13.60	14.80	-6.39	-31.49%	482	729	42.91%
GOOG170728P00972500	2017-07-24 3:59PM EDT	972.50	16.01	14.10	15.90	-4.23	-20.90%	306	115	42.93%
GOOG170728P00975000	2017-07-24 3:59PM EDT	975.00	16.00	15.10	16.90	-6.65	-29.36%	298	84	42.62%
GOOG170728P00977500	2017-07-24 3:59PM EDT	977.50	18.20	16.20	18.20	-6.00	-24.79%	68	9	42.86%
GOOG170728P00980000	2017-07-24 3:59PM EDT	980.00	18.86	17.90	19.30	-6.84	-26.61%	255	30	42.55%
GOOG170728P00982500	2017-07-24 7:22PM EDT	982.50	20.18	19.00	20.40	0.00	-	63	0	42.12%
GOOG170728P00985000	2017-07-24 3:59PM EDT	985.00	21.47	20.20	21.60	-5.53	-20.48%	74	7	41.81%
GOOG170728P00987500	2017-07-24 7:22PM EDT	987.50	20.91	20.70	22.90	0.00	-	1	0	41.60%
GOOG170728P00990000	2017-07-24 3:58PM EDT	990.00	24.00	22.40	24.20	-6.80	-22.08%	41	21	41.27%
GOOG170728P00992500	2017-07-24 7:22PM EDT	992.50	25.45	23.30	25.60	0.00	-	3	0	41.04%
GOOG170728P00995000	2017-07-24 3:56PM EDT	995.00	27.17	25.20	27.00	-9.24	-25.38%	6	1	40.70%
GOOG170728P00997500	2017-07-24 7:22PM EDT	997.50	28.33	26.70	28.40	0.00	-	9	0	40.23%
GOOG170728P01000000	2017-07-24 3:59PM EDT	1,000.00	29.29	28.40	30.00	-8.71	-22.92%	112	47	40.09%
GOOG170728P01002500	2017-07-18 10:09AM EDT	1,002.50	51.00	37.00	40.00	0.00	-	1	6	56.02%
GOOG170728P01005000	2017-07-24 7:22PM EDT	1,005.00	30.00	31.50	33.10	0.00	-	18	0	39.21%
GOOG170728P01010000	2017-07-24 3:54PM EDT	1,010.00	37.30	34.80	36.50	-7.70	-17.11%	6	11	38.52%
GOOG170728P01012500	2017-07-24 11:02AM EDT	1,012.50	44.58	36.00	39.50	1.78	4.16%	4	1	41.51%
GOOG170728P01015000	2017-07-24 7:22PM EDT	1,015.00	43.40	38.20	41.30	0.00	-	5	0	41.21%
GOOG170728P01020000	2017-07-24 7:22PM EDT	1,020.00	44.00	42.00	43.80	0.00	-	20	0	36.73%
GOOG170728P01025000	2017-07-24 7:22PM EDT	1,025.00	47.45	45.40	48.80	0.00	-	2	0	39.52%
GOOG170728P01030000	2017-07-24 7:22PM EDT	1,030.00	49.30	50.00	52.00	0.00	-	10	0	35.27%
GOOG170728P01037500	2017-07-21 11:45PM EDT	1,037.50	66.30	65.70	68.70	0.00	-	1	1	64.70%
GOOG170728P01050000	2017-07-24 11:19AM EDT	1,050.00	78.70	67.50	70.10	-4.44	-5.34%	2	2	31.32%
GOOG170728P01090000	2017-06-30 11:52PM EDT	1,090.00	163.00	178.00	182.40	0.00	-	2	2	243.75%
GOOG170728P01110000	2017-06-30 11:52PM EDT	1,110.00	183.00	198.30	202.40	0.00	-	1	0	257.37%

S&P 5002,469.91-2.63 (-0.11%)

Dow 3021,513.17-66.90 (-0.31%)

Alphabet Inc. (GOOG)

S&P 500
2,469.91
-2.63 (-0.11%)

Dow 30
21,513.17
-66.90 (-0.31%)