GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180601C00800000 | 2018-05-18 11:45PM EDT | 800.00 | 266.50 | 262.90 | 272.50 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180601C00870000 | 2018-04-20 11:57PM EDT | 870.00 | 218.44 | 202.00 | 211.50 | 0.00 | - | 5 | 0 | 85.79% |
| GOOG180601C00880000 | 2018-04-16 10:34AM EDT | 880.00 | 161.24 | 192.00 | 201.30 | 0.00 | - | 3 | 13 | 80.54% |
| GOOG180601C00890000 | 2018-04-24 3:57PM EDT | 890.00 | 133.43 | 140.00 | 148.90 | 0.00 | - | 20 | 10 | 0.00% |
| GOOG180601C00900000 | 2018-05-25 12:26PM EDT | 900.00 | 178.50 | 174.50 | 176.60 | -0.90 | -0.50% | 4 | 19 | 72.19% |
| GOOG180601C00930000 | 2018-04-20 11:57PM EDT | 930.00 | 110.50 | 144.50 | 153.40 | 0.00 | - | 5 | 5 | 78.26% |
| GOOG180601C00940000 | 2018-05-23 2:43PM EDT | 940.00 | 137.01 | 131.40 | 139.70 | 0.00 | - | 5 | 5 | 77.58% |
| GOOG180601C00945000 | 2018-05-25 11:48PM EDT | 945.00 | 131.70 | 125.50 | 135.10 | 0.00 | - | 1 | 1 | 77.11% |
| GOOG180601C00980000 | 2018-05-23 10:09AM EDT | 980.00 | 88.70 | 91.50 | 99.50 | 0.00 | - | 2 | 9 | 57.99% |
| GOOG180601C00990000 | 2018-04-27 1:02PM EDT | 990.00 | 54.50 | 52.30 | 58.30 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG180601C00992500 | 2018-04-24 2:25PM EDT | 992.50 | 50.60 | 49.80 | 56.50 | 0.00 | - | 11 | 14 | 0.00% |
| GOOG180601C00995000 | 2018-05-08 1:53PM EDT | 995.00 | 65.10 | 100.10 | 109.70 | 0.00 | - | 3 | 23 | 104.92% |
| GOOG180601C00997500 | 2018-05-07 1:19PM EDT | 997.50 | 63.19 | 98.10 | 107.50 | 0.00 | - | 5 | 8 | 104.10% |
| GOOG180601C01000000 | 2018-05-24 9:48AM EDT | 1,000.00 | 75.88 | 74.90 | 77.30 | 0.00 | - | 5 | 58 | 38.83% |
| GOOG180601C01002500 | 2018-05-01 9:46AM EDT | 1,002.50 | 31.10 | 49.80 | 55.80 | 0.00 | - | 3 | 14 | 0.00% |
| GOOG180601C01005000 | 2018-05-04 3:39PM EDT | 1,005.00 | 51.00 | 51.20 | 52.40 | +21.00 | +70.00% | 3 | 4 | 0.00% |
| GOOG180601C01007500 | 2018-04-27 1:02PM EDT | 1,007.50 | 48.00 | 42.50 | 43.60 | 0.00 | - | 3 | 7 | 0.00% |
| GOOG180601C01010000 | 2018-05-25 12:32PM EDT | 1,010.00 | 67.83 | 61.60 | 69.80 | +14.13 | +26.31% | 3 | 1 | 44.81% |
| GOOG180601C01012500 | 2018-04-27 1:02PM EDT | 1,012.50 | 45.60 | 45.30 | 46.30 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG180601C01015000 | 2018-05-16 10:13AM EDT | 1,015.00 | 70.20 | 50.40 | 59.10 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG180601C01017500 | 2018-05-07 3:26PM EDT | 1,017.50 | 45.30 | 79.30 | 87.90 | 0.00 | - | 2 | 3 | 91.87% |
| GOOG180601C01020000 | 2018-05-25 2:31PM EDT | 1,020.00 | 58.00 | 51.70 | 59.90 | -10.26 | -15.03% | 5 | 132 | 40.20% |
| GOOG180601C01022500 | 2018-05-25 1:09PM EDT | 1,022.50 | 56.46 | 49.30 | 57.40 | -19.54 | -25.71% | 4 | 12 | 38.95% |
| GOOG180601C01025000 | 2018-05-25 3:52PM EDT | 1,025.00 | 50.87 | 50.10 | 52.40 | -14.13 | -21.74% | 2 | 19 | 28.79% |
| GOOG180601C01027500 | 2018-05-24 9:49AM EDT | 1,027.50 | 47.81 | 47.70 | 49.90 | 0.00 | - | 1 | 88 | 27.70% |
| GOOG180601C01030000 | 2018-05-25 2:40PM EDT | 1,030.00 | 50.60 | 41.90 | 50.00 | -25.90 | -33.86% | 6 | 76 | 35.43% |
| GOOG180601C01032500 | 2018-05-09 1:59PM EDT | 1,032.50 | 53.90 | 65.30 | 73.90 | 0.00 | - | 10 | 5 | 83.04% |
| GOOG180601C01035000 | 2018-05-23 12:23PM EDT | 1,035.00 | 35.56 | 38.00 | 44.00 | 0.00 | - | 1 | 14 | 29.91% |
| GOOG180601C01037500 | 2018-05-25 2:38PM EDT | 1,037.50 | 40.90 | 35.80 | 41.40 | -2.26 | -5.24% | 1 | 36 | 28.35% |
| GOOG180601C01040000 | 2018-05-25 1:04PM EDT | 1,040.00 | 38.58 | 33.10 | 39.00 | +0.39 | +1.02% | 10 | 32 | 27.39% |
| GOOG180601C01042500 | 2018-05-25 11:09AM EDT | 1,042.50 | 38.34 | 33.30 | 34.80 | -0.53 | -1.36% | 4 | 10 | 20.69% |
| GOOG180601C01045000 | 2018-05-25 1:55PM EDT | 1,045.00 | 33.22 | 30.90 | 32.30 | +9.22 | +38.42% | 20 | 21 | 19.55% |
| GOOG180601C01047500 | 2018-05-24 12:00PM EDT | 1,047.50 | 31.00 | 28.60 | 30.00 | 0.00 | - | 1 | 12 | 19.09% |
| GOOG180601C01050000 | 2018-05-25 11:21AM EDT | 1,050.00 | 30.00 | 26.40 | 27.70 | -2.00 | -6.25% | 6 | 71 | 18.53% |
| GOOG180601C01052500 | 2018-05-24 2:00PM EDT | 1,052.50 | 27.70 | 24.20 | 25.40 | 0.00 | - | 17 | 13 | 17.89% |
| GOOG180601C01055000 | 2018-05-25 3:44PM EDT | 1,055.00 | 21.83 | 22.10 | 23.30 | -3.57 | -14.06% | 25 | 22 | 17.71% |
| GOOG180601C01057500 | 2018-05-24 2:45PM EDT | 1,057.50 | 25.16 | 20.00 | 21.10 | 0.00 | - | 13 | 24 | 17.13% |
| GOOG180601C01060000 | 2018-05-25 3:27PM EDT | 1,060.00 | 18.81 | 18.10 | 19.10 | -2.79 | -12.92% | 16 | 82 | 16.90% |
| GOOG180601C01062500 | 2018-05-25 3:18PM EDT | 1,062.50 | 17.91 | 16.20 | 17.10 | -3.69 | -17.08% | 20 | 32 | 16.52% |
| GOOG180601C01065000 | 2018-05-25 3:17PM EDT | 1,065.00 | 15.80 | 14.30 | 15.30 | -2.70 | -14.59% | 13 | 29 | 16.40% |
| GOOG180601C01067500 | 2018-05-25 3:27PM EDT | 1,067.50 | 13.30 | 12.60 | 13.50 | -4.20 | -24.00% | 23 | 40 | 16.10% |
| GOOG180601C01070000 | 2018-05-25 3:58PM EDT | 1,070.00 | 11.20 | 11.10 | 11.90 | -5.20 | -31.71% | 21 | 201 | 16.00% |
| GOOG180601C01072500 | 2018-05-25 3:58PM EDT | 1,072.50 | 9.70 | 9.60 | 10.30 | -3.90 | -28.68% | 21 | 49 | 15.71% |
| GOOG180601C01075000 | 2018-05-25 3:58PM EDT | 1,075.00 | 8.60 | 8.20 | 8.80 | -4.30 | -33.33% | 135 | 102 | 15.39% |
| GOOG180601C01077500 | 2018-05-25 3:53PM EDT | 1,077.50 | 7.20 | 7.00 | 7.50 | -4.40 | -37.93% | 192 | 113 | 15.23% |
| GOOG180601C01080000 | 2018-05-25 3:57PM EDT | 1,080.00 | 6.00 | 5.90 | 6.50 | -4.50 | -42.86% | 1,348 | 263 | 15.41% |
| GOOG180601C01082500 | 2018-05-25 3:51PM EDT | 1,082.50 | 5.30 | 4.90 | 5.50 | -3.70 | -41.11% | 88 | 47 | 15.37% |
| GOOG180601C01085000 | 2018-05-25 3:59PM EDT | 1,085.00 | 4.30 | 4.10 | 4.50 | -2.85 | -39.86% | 239 | 81 | 15.11% |
| GOOG180601C01087500 | 2018-05-25 3:54PM EDT | 1,087.50 | 3.50 | 3.40 | 3.70 | -2.34 | -40.07% | 57 | 34 | 15.03% |
| GOOG180601C01090000 | 2018-05-25 3:59PM EDT | 1,090.00 | 2.90 | 2.80 | 2.90 | -2.49 | -46.20% | 373 | 111 | 14.69% |
| GOOG180601C01092500 | 2018-05-25 1:51PM EDT | 1,092.50 | 3.50 | 2.25 | 2.55 | -1.50 | -30.00% | 30 | 18 | 15.19% |
| GOOG180601C01095000 | 2018-05-25 3:59PM EDT | 1,095.00 | 1.85 | 1.80 | 2.05 | -1.69 | -47.74% | 24 | 49 | 15.15% |
| GOOG180601C01097500 | 2018-05-25 3:50PM EDT | 1,097.50 | 1.55 | 1.45 | 1.65 | -2.15 | -58.11% | 4 | 21 | 15.17% |
| GOOG180601C01100000 | 2018-05-25 3:59PM EDT | 1,100.00 | 1.30 | 1.20 | 1.35 | -1.50 | -53.57% | 387 | 1,005 | 15.30% |
| GOOG180601C01102500 | 2018-05-25 3:50PM EDT | 1,102.50 | 0.95 | 0.90 | 1.10 | -0.85 | -47.22% | 16 | 45 | 15.43% |
| GOOG180601C01105000 | 2018-05-25 3:56PM EDT | 1,105.00 | 0.80 | 0.70 | 0.90 | -0.86 | -51.81% | 47 | 525 | 15.60% |
| GOOG180601C01107500 | 2018-05-14 11:45AM EDT | 1,107.50 | 16.40 | 13.70 | 14.30 | -0.10 | -0.61% | 5 | 6 | 48.94% |
| GOOG180601C01110000 | 2018-05-25 3:59PM EDT | 1,110.00 | 0.55 | 0.45 | 0.60 | -0.95 | -63.33% | 114 | 937 | 15.94% |
| GOOG180601C01112500 | 2018-05-14 3:07PM EDT | 1,112.50 | 12.00 | 11.50 | 12.10 | -2.40 | -16.67% | 18 | 8 | 47.46% |
| GOOG180601C01115000 | 2018-05-25 3:58PM EDT | 1,115.00 | 0.35 | 0.30 | 0.45 | -0.38 | -52.05% | 35 | 112 | 16.68% |
| GOOG180601C01117500 | 2018-05-25 3:22PM EDT | 1,117.50 | 0.38 | 0.20 | 0.45 | -0.19 | -33.33% | 4 | 20 | 17.51% |
| GOOG180601C01120000 | 2018-05-25 3:22PM EDT | 1,120.00 | 0.32 | 0.25 | 0.30 | -0.43 | -57.33% | 53 | 164 | 17.02% |
| GOOG180601C01122500 | 2018-05-25 11:48PM EDT | 1,122.50 | 0.68 | 0.10 | 0.40 | 0.00 | - | 5 | 0 | 18.73% |
| GOOG180601C01125000 | 2018-05-25 12:08PM EDT | 1,125.00 | 0.36 | 0.10 | 0.35 | -0.14 | -28.00% | 13 | 17 | 19.04% |
| GOOG180601C01127500 | 2018-05-25 11:48PM EDT | 1,127.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 19.83% |
| GOOG180601C01130000 | 2018-05-24 11:06AM EDT | 1,130.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 20 | 73 | 20.04% |
| GOOG180601C01132500 | 2018-05-25 11:48PM EDT | 1,132.50 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 20.80% |
| GOOG180601C01135000 | 2018-05-25 11:48PM EDT | 1,135.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 6 | 5 | 20.92% |
| GOOG180601C01140000 | 2018-05-22 10:16AM EDT | 1,140.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 21.61% |
| GOOG180601C01150000 | 2018-05-24 10:55AM EDT | 1,150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 24.34% |
| GOOG180601C01152500 | 2018-05-25 11:48PM EDT | 1,152.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 25.00% |
| GOOG180601C01160000 | 2018-05-21 9:46AM EDT | 1,160.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 27.00% |
| GOOG180601C01170000 | 2018-05-21 10:03AM EDT | 1,170.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 27.10% |
| GOOG180601C01180000 | 2018-05-23 2:47PM EDT | 1,180.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 32.18% |
| GOOG180601C01190000 | 2018-05-15 2:50PM EDT | 1,190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 35.74% |
| GOOG180601C01200000 | 2018-05-21 12:20PM EDT | 1,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 84 | 35.84% |
| GOOG180601C01210000 | 2018-05-02 2:00PM EDT | 1,210.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 42.68% |
| GOOG180601C01220000 | 2018-05-21 10:59AM EDT | 1,220.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 14 | 7 | 40.53% |
| GOOG180601C01230000 | 2018-05-21 11:02AM EDT | 1,230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 5 | 42.77% |
| GOOG180601C01240000 | 2018-05-09 10:45AM EDT | 1,240.00 | 1.95 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 51.07% |
| GOOG180601C01250000 | 2018-05-11 9:54AM EDT | 1,250.00 | 0.29 | 0.00 | 0.40 | +0.13 | +81.25% | 1 | 31 | 53.52% |
| GOOG180601C01260000 | 2018-05-10 9:53AM EDT | 1,260.00 | 1.37 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 72.00% |
| GOOG180601C01270000 | 2018-04-20 11:57PM EDT | 1,270.00 | 1.28 | 1.60 | 2.40 | 0.00 | - | 10 | 10 | 75.57% |
| GOOG180601C01280000 | 2018-05-10 9:53AM EDT | 1,280.00 | 1.41 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 76.47% |
| GOOG180601C01290000 | 2018-04-23 11:36AM EDT | 1,290.00 | 1.75 | 0.05 | 0.80 | 0.00 | - | 14 | 15 | 63.43% |
| GOOG180601C01300000 | 2018-05-14 10:45AM EDT | 1,300.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 1 | 38 | 56.74% |
| GOOG180601C01310000 | 2018-04-27 1:02PM EDT | 1,310.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 69.51% |
| GOOG180601C01320000 | 2018-04-27 1:02PM EDT | 1,320.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 74 | 34 | 76.39% |
PutsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180601P00790000 | 2018-04-24 10:06AM EDT | 790.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 98.44% |
| GOOG180601P00800000 | 2018-05-23 2:43PM EDT | 800.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 8 | 11 | 82.42% |
| GOOG180601P00830000 | 2018-04-20 11:44PM EDT | 830.00 | 1.31 | 0.70 | 1.40 | 0.00 | - | 10 | 10 | 101.29% |
| GOOG180601P00850000 | 2018-04-19 10:53AM EDT | 850.00 | 1.61 | 1.00 | 1.55 | 0.00 | - | 30 | 61 | 96.24% |
| GOOG180601P00860000 | 2018-04-30 10:06AM EDT | 860.00 | 0.91 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 72.95% |
| GOOG180601P00870000 | 2018-05-07 10:15AM EDT | 870.00 | 0.32 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 93.19% |
| GOOG180601P00880000 | 2018-05-25 11:49PM EDT | 880.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 57.81% |
| GOOG180601P00890000 | 2018-04-27 1:04PM EDT | 890.00 | 2.25 | 1.25 | 1.60 | 0.00 | - | 1 | 1 | 81.65% |
| GOOG180601P00900000 | 2018-05-17 10:12AM EDT | 900.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 57.03% |
| GOOG180601P00910000 | 2018-05-02 2:00PM EDT | 910.00 | 0.99 | 0.60 | 0.95 | 0.00 | - | 1 | 7 | 66.26% |
| GOOG180601P00920000 | 2018-05-04 11:58AM EDT | 920.00 | 2.13 | 0.75 | 1.15 | -0.07 | -3.18% | 6 | 34 | 64.70% |
| GOOG180601P00930000 | 2018-05-11 1:40PM EDT | 930.00 | 0.18 | 0.00 | 1.10 | -0.06 | -25.00% | 3 | 57 | 55.74% |
| GOOG180601P00940000 | 2018-05-18 12:13PM EDT | 940.00 | 0.15 | 0.05 | 0.45 | +0.01 | +7.14% | 1 | 38 | 50.64% |
| GOOG180601P00947500 | 2018-05-25 11:49PM EDT | 947.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 42.92% |
| GOOG180601P00950000 | 2018-05-21 11:01AM EDT | 950.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 114 | 40.63% |
| GOOG180601P00952500 | 2018-05-25 11:49PM EDT | 952.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 41.36% |
| GOOG180601P00957500 | 2018-05-21 11:34AM EDT | 957.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 40 | 40.97% |
| GOOG180601P00960000 | 2018-05-25 12:32PM EDT | 960.00 | 0.02 | 0.00 | 0.20 | -0.20 | -90.91% | 15 | 30 | 39.01% |
| GOOG180601P00965000 | 2018-05-25 11:49PM EDT | 965.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 38.57% |
| GOOG180601P00970000 | 2018-05-18 9:40AM EDT | 970.00 | 0.52 | 0.25 | 0.55 | +0.26 | +100.00% | 2 | 21 | 41.68% |
| GOOG180601P00975000 | 2018-05-25 11:49PM EDT | 975.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 28 | 0 | 34.33% |
| GOOG180601P00980000 | 2018-05-23 3:31PM EDT | 980.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 32.76% |
| GOOG180601P00987500 | 2018-05-24 2:19PM EDT | 987.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 30.42% |
| GOOG180601P00990000 | 2018-05-25 9:47AM EDT | 990.00 | 0.20 | 0.00 | 0.15 | -0.12 | -37.50% | 1 | 52 | 28.52% |
| GOOG180601P00992500 | 2018-05-11 9:55AM EDT | 992.50 | 1.10 | 0.55 | 0.95 | -3.05 | -73.49% | 1 | 8 | 37.35% |
| GOOG180601P00995000 | 2018-05-25 9:56AM EDT | 995.00 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 1 | 6 | 28.98% |
| GOOG180601P00997500 | 2018-05-14 10:23AM EDT | 997.50 | 0.58 | 0.25 | 0.55 | -8.42 | -93.56% | 1 | 12 | 32.01% |
| GOOG180601P01000000 | 2018-05-25 12:10PM EDT | 1,000.00 | 0.20 | 0.05 | 0.25 | -0.70 | -77.78% | 3 | 36 | 27.37% |
| GOOG180601P01002500 | 2018-05-22 12:08PM EDT | 1,002.50 | 0.42 | 0.05 | 0.25 | 0.00 | - | 5 | 19 | 26.56% |
| GOOG180601P01005000 | 2018-05-22 2:58PM EDT | 1,005.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 4 | 57 | 25.76% |
| GOOG180601P01007500 | 2018-05-24 3:00PM EDT | 1,007.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 7 | 58 | 24.95% |
| GOOG180601P01010000 | 2018-05-25 3:47PM EDT | 1,010.00 | 0.17 | 0.10 | 0.25 | -0.16 | -48.48% | 18 | 43 | 24.15% |
| GOOG180601P01012500 | 2018-05-22 1:38PM EDT | 1,012.50 | 0.60 | 0.10 | 0.30 | 0.00 | - | 2 | 5 | 24.02% |
| GOOG180601P01015000 | 2018-05-23 9:53AM EDT | 1,015.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 10 | 23.19% |
| GOOG180601P01017500 | 2018-05-23 2:14PM EDT | 1,017.50 | 0.55 | 0.15 | 0.35 | 0.00 | - | 5 | 7 | 22.95% |
| GOOG180601P01020000 | 2018-05-25 10:20AM EDT | 1,020.00 | 0.40 | 0.15 | 0.40 | -0.16 | -28.57% | 2 | 110 | 22.62% |
| GOOG180601P01022500 | 2018-05-25 3:15PM EDT | 1,022.50 | 0.35 | 0.20 | 0.45 | -0.72 | -67.29% | 3 | 153 | 22.22% |
| GOOG180601P01025000 | 2018-05-25 3:09PM EDT | 1,025.00 | 0.40 | 0.25 | 0.45 | -0.02 | -4.76% | 17 | 69 | 21.34% |
| GOOG180601P01027500 | 2018-05-24 12:38PM EDT | 1,027.50 | 0.60 | 0.30 | 0.50 | 0.00 | - | 18 | 17 | 20.87% |
| GOOG180601P01030000 | 2018-05-25 3:50PM EDT | 1,030.00 | 0.45 | 0.45 | 0.55 | -0.95 | -67.86% | 28 | 200 | 20.35% |
| GOOG180601P01032500 | 2018-05-25 11:49PM EDT | 1,032.50 | 0.70 | 0.40 | 0.60 | 0.00 | - | 103 | 104 | 19.78% |
| GOOG180601P01035000 | 2018-05-25 3:58PM EDT | 1,035.00 | 0.65 | 0.50 | 0.65 | -0.03 | -4.41% | 10 | 7 | 19.17% |
| GOOG180601P01037500 | 2018-05-25 2:01PM EDT | 1,037.50 | 0.84 | 0.60 | 0.80 | -0.41 | -32.80% | 45 | 30 | 19.09% |
| GOOG180601P01040000 | 2018-05-25 3:58PM EDT | 1,040.00 | 0.80 | 0.70 | 0.85 | -0.35 | -30.43% | 54 | 225 | 18.36% |
| GOOG180601P01042500 | 2018-05-25 3:57PM EDT | 1,042.50 | 0.90 | 0.85 | 0.95 | -0.55 | -37.93% | 29 | 29 | 17.84% |
| GOOG180601P01045000 | 2018-05-25 3:51PM EDT | 1,045.00 | 1.08 | 1.00 | 1.15 | -0.32 | -22.86% | 30 | 31 | 17.68% |
| GOOG180601P01047500 | 2018-05-25 3:50PM EDT | 1,047.50 | 1.26 | 1.15 | 1.35 | -1.99 | -61.23% | 119 | 28 | 17.37% |
| GOOG180601P01050000 | 2018-05-25 3:56PM EDT | 1,050.00 | 1.60 | 1.40 | 1.60 | -0.40 | -20.00% | 60 | 75 | 17.12% |
| GOOG180601P01052500 | 2018-05-25 11:49PM EDT | 1,052.50 | 1.87 | 1.60 | 1.85 | 0.00 | - | 9 | 11 | 16.74% |
| GOOG180601P01055000 | 2018-05-25 3:59PM EDT | 1,055.00 | 2.15 | 1.95 | 2.20 | -0.30 | -12.24% | 42 | 248 | 16.52% |
| GOOG180601P01057500 | 2018-05-25 3:51PM EDT | 1,057.50 | 2.50 | 2.35 | 2.65 | -1.50 | -37.50% | 42 | 50 | 16.40% |
| GOOG180601P01060000 | 2018-05-25 3:57PM EDT | 1,060.00 | 3.00 | 2.80 | 3.10 | -1.40 | -31.82% | 57 | 199 | 16.11% |
| GOOG180601P01062500 | 2018-05-11 11:58PM EDT | 1,062.50 | 9.50 | 4.90 | 6.30 | 0.00 | - | 1 | 1 | 21.44% |
| GOOG180601P01065000 | 2018-05-25 3:58PM EDT | 1,065.00 | 4.30 | 4.00 | 4.40 | -0.70 | -14.00% | 97 | 82 | 15.92% |
| GOOG180601P01067500 | 2018-05-25 3:59PM EDT | 1,067.50 | 4.90 | 4.80 | 5.20 | -2.11 | -30.10% | 144 | 26 | 15.83% |
| GOOG180601P01070000 | 2018-05-25 3:58PM EDT | 1,070.00 | 6.00 | 5.60 | 6.10 | -0.70 | -10.45% | 96 | 157 | 15.74% |
| GOOG180601P01072500 | 2018-05-25 3:59PM EDT | 1,072.50 | 6.70 | 6.60 | 7.10 | -2.08 | -23.69% | 36 | 50 | 15.63% |
| GOOG180601P01075000 | 2018-05-25 3:57PM EDT | 1,075.00 | 8.00 | 7.70 | 8.20 | -0.40 | -4.76% | 126 | 108 | 15.50% |
| GOOG180601P01077500 | 2018-05-25 3:48PM EDT | 1,077.50 | 9.90 | 8.90 | 9.50 | +1.50 | +17.86% | 45 | 167 | 15.53% |
| GOOG180601P01080000 | 2018-05-25 3:59PM EDT | 1,080.00 | 10.60 | 10.20 | 11.00 | -0.10 | -0.93% | 62 | 133 | 15.71% |
| GOOG180601P01082500 | 2018-05-25 3:47PM EDT | 1,082.50 | 12.85 | 11.70 | 12.50 | +1.25 | +10.78% | 11 | 36 | 15.68% |
| GOOG180601P01085000 | 2018-05-25 3:38PM EDT | 1,085.00 | 13.70 | 13.30 | 14.10 | +0.50 | +3.79% | 43 | 226 | 15.63% |
| GOOG180601P01087500 | 2018-05-25 12:52PM EDT | 1,087.50 | 15.20 | 15.00 | 16.00 | -3.60 | -19.15% | 9 | 17 | 16.00% |
| GOOG180601P01090000 | 2018-05-25 2:42PM EDT | 1,090.00 | 16.10 | 16.70 | 17.90 | +0.37 | +2.35% | 9 | 53 | 16.19% |
| GOOG180601P01092500 | 2018-05-14 10:37AM EDT | 1,092.50 | 11.38 | 12.00 | 12.80 | -6.82 | -37.47% | 10 | 1 | 0.00% |
| GOOG180601P01095000 | 2018-05-25 12:52PM EDT | 1,095.00 | 20.60 | 20.80 | 22.00 | +1.00 | +5.10% | 22 | 51 | 16.76% |
| GOOG180601P01097500 | 2018-05-14 10:37AM EDT | 1,097.50 | 13.25 | 14.30 | 15.00 | -5.75 | -30.26% | 12 | 1 | 0.00% |
| GOOG180601P01100000 | 2018-05-25 3:32PM EDT | 1,100.00 | 24.59 | 25.10 | 26.40 | +1.89 | +8.33% | 36 | 109 | 17.55% |
| GOOG180601P01102500 | 2018-05-23 12:13PM EDT | 1,102.50 | 30.30 | 25.60 | 30.90 | 0.00 | - | 5 | 16 | 24.10% |
| GOOG180601P01105000 | 2018-05-14 12:15PM EDT | 1,105.00 | 15.57 | 17.60 | 18.80 | -7.33 | -32.01% | 2 | 2 | 0.00% |
| GOOG180601P01110000 | 2018-05-24 12:40PM EDT | 1,110.00 | 33.85 | 32.50 | 38.50 | 0.00 | - | 51 | 57 | 28.11% |
| GOOG180601P01112500 | 2018-05-11 11:58PM EDT | 1,112.50 | 26.30 | 23.80 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180601P01120000 | 2018-05-25 9:38AM EDT | 1,120.00 | 40.00 | 41.20 | 49.00 | -3.35 | -7.73% | 50 | 73 | 34.24% |
| GOOG180601P01130000 | 2018-04-23 3:16PM EDT | 1,130.00 | 77.50 | 96.50 | 104.90 | 0.00 | - | 3 | 10 | 124.63% |
| GOOG180601P01150000 | 2018-05-25 1:13PM EDT | 1,150.00 | 72.32 | 70.70 | 78.90 | -11.21 | -13.42% | 6 | 6 | 47.14% |
| GOOG180601P01160000 | 2018-04-30 12:48PM EDT | 1,160.00 | 140.55 | 108.10 | 117.50 | 0.00 | - | 1 | 1 | 108.01% |
| GOOG180601P01240000 | 2018-05-18 11:47PM EDT | 1,240.00 | 162.70 | 168.00 | 177.30 | 0.00 | - | 1 | 0 | 94.62% |
| GOOG180601P01270000 | 2018-05-25 11:49PM EDT | 1,270.00 | 193.70 | 190.10 | 199.50 | 0.00 | - | 1 | 1 | 59.45% |
