GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
CallsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG171027C00780000 | 2017-09-15 11:50PM EDT | 780.00 | 155.80 | 205.70 | 210.30 | 0.00 | - | 3 | 10 | 224.03% |
| GOOG171027C00800000 | 2017-10-23 10:01AM EDT | 800.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG171027C00820000 | 2017-09-29 11:56PM EDT | 820.00 | 141.30 | 165.90 | 170.30 | 0.00 | - | 1 | 1 | 189.00% |
| GOOG171027C00830000 | 2017-09-29 2:45PM EDT | 830.00 | 131.30 | 156.00 | 160.50 | 0.00 | - | 1 | 1 | 180.76% |
| GOOG171027C00840000 | 2017-10-20 11:54PM EDT | 840.00 | 152.50 | 145.90 | 150.20 | 0.00 | - | 1 | 1 | 171.23% |
| GOOG171027C00850000 | 2017-10-23 11:52AM EDT | 850.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG171027C00860000 | 2017-10-18 3:40PM EDT | 860.00 | 132.98 | 126.00 | 130.50 | 0.00 | - | 3 | 3 | 154.31% |
| GOOG171027C00870000 | 2017-10-23 1:29PM EDT | 870.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG171027C00875000 | 2017-10-24 2:36AM EDT | 875.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG171027C00880000 | 2017-10-23 10:00AM EDT | 880.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG171027C00890000 | 2017-10-17 3:42PM EDT | 890.00 | 102.80 | 96.00 | 100.60 | 0.00 | - | 1 | 2 | 127.72% |
| GOOG171027C00900000 | 2017-10-23 11:49AM EDT | 900.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG171027C00907500 | 2017-09-29 11:56PM EDT | 907.50 | 59.80 | 79.00 | 83.50 | 0.00 | - | 6 | 6 | 113.09% |
| GOOG171027C00910000 | 2017-10-23 3:37PM EDT | 910.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG171027C00912500 | 2017-09-29 11:56PM EDT | 912.50 | 55.50 | 74.10 | 78.50 | 0.00 | - | 2 | 2 | 108.57% |
| GOOG171027C00915000 | 2017-10-18 9:39AM EDT | 915.00 | 76.80 | 71.70 | 76.30 | 0.00 | - | 2 | 3 | 106.80% |
| GOOG171027C00917500 | 2017-09-29 11:56PM EDT | 917.50 | 40.00 | 69.50 | 74.00 | 0.00 | - | 1 | 1 | 105.15% |
| GOOG171027C00920000 | 2017-10-23 3:14PM EDT | 920.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG171027C00922500 | 2017-10-09 11:58AM EDT | 922.50 | 67.10 | 64.90 | 69.30 | 0.00 | - | 1 | 10 | 101.36% |
| GOOG171027C00925000 | 2017-10-16 1:24PM EDT | 925.00 | 63.63 | 62.50 | 67.00 | 0.00 | - | 1 | 30 | 99.35% |
| GOOG171027C00927500 | 2017-09-27 3:41PM EDT | 927.50 | 37.80 | 60.50 | 65.00 | 0.00 | - | 3 | 13 | 98.30% |
| GOOG171027C00930000 | 2017-10-23 3:58PM EDT | 930.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG171027C00932500 | 2017-10-17 3:00PM EDT | 932.50 | 63.60 | 56.00 | 60.40 | 0.00 | - | 1 | 5 | 94.56% |
| GOOG171027C00935000 | 2017-10-20 2:45PM EDT | 935.00 | 55.98 | 53.90 | 58.00 | -9.02 | -13.88% | 17 | 39 | 92.71% |
| GOOG171027C00937500 | 2017-10-13 3:50PM EDT | 937.50 | 58.92 | 51.80 | 56.00 | 0.00 | - | 1 | 24 | 91.37% |
| GOOG171027C00940000 | 2017-10-23 3:46PM EDT | 940.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG171027C00942500 | 2017-10-09 11:10AM EDT | 942.50 | 52.00 | 47.60 | 52.00 | 0.00 | - | 1 | 12 | 88.54% |
| GOOG171027C00945000 | 2017-10-23 1:35PM EDT | 945.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG171027C00947500 | 2017-10-23 1:38PM EDT | 947.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG171027C00950000 | 2017-10-23 3:30PM EDT | 950.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| GOOG171027C00952500 | 2017-10-23 1:13PM EDT | 952.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG171027C00955000 | 2017-10-23 3:37PM EDT | 955.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GOOG171027C00957500 | 2017-10-23 11:05AM EDT | 957.50 | 31.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG171027C00960000 | 2017-10-23 3:52PM EDT | 960.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG171027C00962500 | 2017-10-23 11:05AM EDT | 962.50 | 28.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG171027C00965000 | 2017-10-23 3:48PM EDT | 965.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GOOG171027C00967500 | 2017-10-23 3:51PM EDT | 967.50 | 20.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG171027C00970000 | 2017-10-23 3:50PM EDT | 970.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| GOOG171027C00972500 | 2017-10-23 3:59PM EDT | 972.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| GOOG171027C00975000 | 2017-10-23 3:59PM EDT | 975.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| GOOG171027C00977500 | 2017-10-23 3:59PM EDT | 977.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| GOOG171027C00980000 | 2017-10-23 3:59PM EDT | 980.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| GOOG171027C00982500 | 2017-10-23 3:56PM EDT | 982.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG171027C00985000 | 2017-10-23 3:58PM EDT | 985.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| GOOG171027C00987500 | 2017-10-23 2:24PM EDT | 987.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GOOG171027C00990000 | 2017-10-23 3:50PM EDT | 990.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| GOOG171027C00992500 | 2017-10-23 2:49PM EDT | 992.50 | 13.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOG171027C00995000 | 2017-10-23 3:30PM EDT | 995.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GOOG171027C00997500 | 2017-10-23 3:37PM EDT | 997.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG171027C01000000 | 2017-10-23 3:59PM EDT | 1,000.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| GOOG171027C01002500 | 2017-10-23 3:26PM EDT | 1,002.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG171027C01005000 | 2017-10-23 3:40PM EDT | 1,005.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOG171027C01007500 | 2017-10-23 1:42PM EDT | 1,007.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG171027C01010000 | 2017-10-23 3:42PM EDT | 1,010.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| GOOG171027C01012500 | 2017-10-23 3:57PM EDT | 1,012.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOG171027C01015000 | 2017-10-23 3:40PM EDT | 1,015.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| GOOG171027C01017500 | 2017-10-23 3:43PM EDT | 1,017.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG171027C01020000 | 2017-10-23 3:51PM EDT | 1,020.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| GOOG171027C01022500 | 2017-10-23 2:06PM EDT | 1,022.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG171027C01025000 | 2017-10-23 2:34PM EDT | 1,025.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GOOG171027C01027500 | 2017-10-23 2:02PM EDT | 1,027.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG171027C01030000 | 2017-10-23 2:58PM EDT | 1,030.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| GOOG171027C01032500 | 2017-10-20 11:54PM EDT | 1,032.50 | 4.50 | 3.30 | 7.00 | 0.00 | - | 1 | 0 | 60.44% |
| GOOG171027C01035000 | 2017-10-23 3:51PM EDT | 1,035.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GOOG171027C01037500 | 2017-10-23 10:18AM EDT | 1,037.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG171027C01040000 | 2017-10-23 3:15PM EDT | 1,040.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOG171027C01042500 | 2017-10-23 9:47AM EDT | 1,042.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG171027C01045000 | 2017-10-23 2:34PM EDT | 1,045.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG171027C01047500 | 2017-10-23 11:00AM EDT | 1,047.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG171027C01050000 | 2017-10-23 3:37PM EDT | 1,050.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| GOOG171027C01052500 | 2017-10-23 9:38AM EDT | 1,052.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG171027C01055000 | 2017-10-23 3:13PM EDT | 1,055.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOG171027C01057500 | 2017-10-23 12:00PM EDT | 1,057.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG171027C01060000 | 2017-10-23 3:50PM EDT | 1,060.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GOOG171027C01062500 | 2017-10-24 2:36AM EDT | 1,062.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG171027C01065000 | 2017-10-23 10:21AM EDT | 1,065.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG171027C01067500 | 2017-10-23 10:20AM EDT | 1,067.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG171027C01070000 | 2017-10-23 3:19PM EDT | 1,070.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOG171027C01072500 | 2017-10-23 9:31AM EDT | 1,072.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG171027C01075000 | 2017-10-24 2:36AM EDT | 1,075.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG171027C01077500 | 2017-10-23 9:32AM EDT | 1,077.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG171027C01080000 | 2017-10-23 1:45PM EDT | 1,080.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG171027C01082500 | 2017-10-20 11:54PM EDT | 1,082.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 56.15% |
| GOOG171027C01090000 | 2017-10-13 11:49PM EDT | 1,090.00 | 2.59 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 57.86% |
| GOOG171027C01097500 | 2017-10-20 11:54PM EDT | 1,097.50 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 58.91% |
| GOOG171027C01100000 | 2017-10-16 11:36AM EDT | 1,100.00 | 0.78 | 0.50 | 1.30 | -0.33 | -29.73% | 4 | 14 | 65.85% |
| GOOG171027C01110000 | 2017-10-23 3:53PM EDT | 1,110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG171027C01120000 | 2017-10-13 11:49PM EDT | 1,120.00 | 1.35 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 68.70% |
| GOOG171027C01140000 | 2017-10-13 11:49PM EDT | 1,140.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 85.86% |
| GOOG171027C01150000 | 2017-10-13 11:49PM EDT | 1,150.00 | 0.48 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 88.94% |
| GOOG171027C01160000 | 2017-10-13 11:49PM EDT | 1,160.00 | 0.68 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 91.60% |
| GOOG171027C01170000 | 2017-10-13 11:49PM EDT | 1,170.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 94.43% |
| GOOG171027C01190000 | 2017-10-13 11:49PM EDT | 1,190.00 | 1.50 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 85.50% |
| GOOG171027C01200000 | 2017-10-13 11:49PM EDT | 1,200.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 102.30% |
| GOOG171027C01300000 | 2017-10-23 9:59AM EDT | 1,300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOG171027C01350000 | 2017-10-13 11:49PM EDT | 1,350.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 138.57% |
PutsforOctober 27, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG171027P00720000 | 2017-09-15 11:52PM EDT | 720.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 160.72% |
| GOOG171027P00730000 | 2017-09-08 11:56PM EDT | 730.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | 6 | 0 | 153.74% |
| GOOG171027P00750000 | 2017-10-02 3:18PM EDT | 750.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 1 | 7 | 119.41% |
| GOOG171027P00780000 | 2017-10-11 2:42PM EDT | 780.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 98.97% |
| GOOG171027P00800000 | 2017-10-06 3:22PM EDT | 800.00 | 0.69 | 0.00 | 2.55 | -0.36 | -34.29% | 20 | 15 | 100.61% |
| GOOG171027P00810000 | 2017-10-06 3:23PM EDT | 810.00 | 0.88 | 0.00 | 2.15 | -1.37 | -60.89% | 20 | 3 | 92.26% |
| GOOG171027P00820000 | 2017-10-17 3:18PM EDT | 820.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 11 | 72.12% |
| GOOG171027P00830000 | 2017-10-17 12:52PM EDT | 830.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 10 | 26 | 67.53% |
| GOOG171027P00840000 | 2017-10-10 3:50PM EDT | 840.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 81 | 71.61% |
| GOOG171027P00850000 | 2017-10-23 11:39AM EDT | 850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GOOG171027P00860000 | 2017-10-19 10:37AM EDT | 860.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 102 | 54.39% |
| GOOG171027P00870000 | 2017-10-19 10:55AM EDT | 870.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 67 | 51.81% |
| GOOG171027P00880000 | 2017-10-23 3:28PM EDT | 880.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG171027P00890000 | 2017-10-20 2:00PM EDT | 890.00 | 0.76 | 0.00 | 1.40 | +0.46 | +153.33% | 20 | 77 | 52.72% |
| GOOG171027P00892500 | 2017-10-10 10:38AM EDT | 892.50 | 2.90 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 52.15% |
| GOOG171027P00895000 | 2017-10-23 11:00AM EDT | 895.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOG171027P00897500 | 2017-10-23 10:20AM EDT | 897.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG171027P00900000 | 2017-10-23 3:56PM EDT | 900.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| GOOG171027P00902500 | 2017-10-16 2:45PM EDT | 902.50 | 0.50 | 0.60 | 1.40 | -5.39 | -91.51% | 40 | 7 | 45.78% |
| GOOG171027P00905000 | 2017-10-23 3:57PM EDT | 905.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| GOOG171027P00907500 | 2017-10-23 3:48PM EDT | 907.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GOOG171027P00910000 | 2017-10-23 3:48PM EDT | 910.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| GOOG171027P00912500 | 2017-10-23 3:28PM EDT | 912.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG171027P00915000 | 2017-10-23 12:57PM EDT | 915.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| GOOG171027P00917500 | 2017-10-23 3:05PM EDT | 917.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOG171027P00920000 | 2017-10-23 3:56PM EDT | 920.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| GOOG171027P00922500 | 2017-10-20 1:15PM EDT | 922.50 | 1.30 | 1.15 | 3.40 | -1.70 | -56.67% | 2 | 10 | 44.62% |
| GOOG171027P00925000 | 2017-10-23 3:57PM EDT | 925.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| GOOG171027P00927500 | 2017-10-23 3:24PM EDT | 927.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GOOG171027P00930000 | 2017-10-23 3:33PM EDT | 930.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| GOOG171027P00932500 | 2017-10-23 1:12PM EDT | 932.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG171027P00935000 | 2017-10-23 3:35PM EDT | 935.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| GOOG171027P00937500 | 2017-10-23 3:46PM EDT | 937.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| GOOG171027P00940000 | 2017-10-23 3:57PM EDT | 940.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| GOOG171027P00942500 | 2017-10-23 3:29PM EDT | 942.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GOOG171027P00945000 | 2017-10-23 3:37PM EDT | 945.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| GOOG171027P00947500 | 2017-10-23 3:28PM EDT | 947.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG171027P00950000 | 2017-10-23 3:57PM EDT | 950.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| GOOG171027P00952500 | 2017-10-23 3:28PM EDT | 952.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GOOG171027P00955000 | 2017-10-23 3:42PM EDT | 955.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| GOOG171027P00957500 | 2017-10-23 3:50PM EDT | 957.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG171027P00960000 | 2017-10-23 3:56PM EDT | 960.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| GOOG171027P00962500 | 2017-10-23 3:55PM EDT | 962.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| GOOG171027P00965000 | 2017-10-23 3:55PM EDT | 965.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| GOOG171027P00967500 | 2017-10-23 3:59PM EDT | 967.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| GOOG171027P00970000 | 2017-10-23 3:55PM EDT | 970.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| GOOG171027P00972500 | 2017-10-23 3:57PM EDT | 972.50 | 22.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOG171027P00975000 | 2017-10-23 3:58PM EDT | 975.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GOOG171027P00977500 | 2017-10-23 1:28PM EDT | 977.50 | 22.42 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GOOG171027P00980000 | 2017-10-23 3:57PM EDT | 980.00 | 27.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GOOG171027P00982500 | 2017-10-23 3:28PM EDT | 982.50 | 27.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG171027P00985000 | 2017-10-23 3:53PM EDT | 985.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG171027P00987500 | 2017-10-23 3:32PM EDT | 987.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG171027P00990000 | 2017-10-23 3:40PM EDT | 990.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOG171027P00992500 | 2017-10-23 1:48PM EDT | 992.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG171027P00995000 | 2017-10-23 3:35PM EDT | 995.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GOOG171027P00997500 | 2017-10-23 1:35PM EDT | 997.50 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG171027P01000000 | 2017-10-23 9:46AM EDT | 1,000.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG171027P01005000 | 2017-10-20 11:55PM EDT | 1,005.00 | 36.54 | 28.40 | 32.10 | 0.00 | - | 20 | 20 | 0.00% |
| GOOG171027P01007500 | 2017-10-20 11:55PM EDT | 1,007.50 | 30.60 | 30.60 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG171027P01010000 | 2017-10-23 10:31AM EDT | 1,010.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG171027P01012500 | 2017-10-23 10:02AM EDT | 1,012.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG171027P01015000 | 2017-10-20 9:43AM EDT | 1,015.00 | 35.60 | 34.50 | 38.60 | -2.00 | -5.32% | 1 | 12 | 0.00% |
| GOOG171027P01017500 | 2017-10-16 11:24AM EDT | 1,017.50 | 40.30 | 36.20 | 40.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOG171027P01020000 | 2017-10-23 12:59PM EDT | 1,020.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG171027P01022500 | 2017-10-20 11:55PM EDT | 1,022.50 | 37.60 | 39.80 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG171027P01025000 | 2017-10-20 11:55PM EDT | 1,025.00 | 43.84 | 41.80 | 45.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG171027P01030000 | 2017-10-20 11:55PM EDT | 1,030.00 | 46.58 | 45.60 | 49.70 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG171027P01035000 | 2017-10-20 11:55PM EDT | 1,035.00 | 49.80 | 49.40 | 53.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG171027P01040000 | 2017-10-23 2:56PM EDT | 1,040.00 | 68.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG171027P01042500 | 2017-10-20 11:55PM EDT | 1,042.50 | 52.20 | 56.20 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG171027P01090000 | 2017-10-20 11:55PM EDT | 1,090.00 | 103.59 | 100.20 | 104.50 | 0.00 | - | 1 | 1 | 0.00% |
