GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG191025C01000000 | 2019-10-11 2:45PM EDT | 1,000.00 | 225.07 | 246.60 | 256.50 | 0.00 | - | 2 | 20 | 111.72% |
| GOOG191025C01020000 | 2019-09-06 11:12AM EDT | 1,020.00 | 200.00 | 191.40 | 200.50 | 0.00 | - | 19 | 19 | 0.00% |
| GOOG191025C01050000 | 2019-10-04 10:16AM EDT | 1,050.00 | 152.49 | 196.50 | 205.90 | 0.00 | - | 4 | 2 | 90.54% |
| GOOG191025C01100000 | 2019-10-18 1:30PM EDT | 1,100.00 | 145.47 | 146.50 | 156.50 | +1.26 | +0.87% | 20 | 22 | 72.19% |
| GOOG191025C01110000 | 2019-10-09 9:45AM EDT | 1,110.00 | 94.73 | 137.00 | 146.40 | 0.00 | - | 3 | 4 | 68.93% |
| GOOG191025C01115000 | 2019-10-02 10:54AM EDT | 1,115.00 | 71.00 | 131.50 | 141.50 | 0.00 | - | - | 2 | 66.33% |
| GOOG191025C01120000 | 2019-10-18 1:29PM EDT | 1,120.00 | 125.55 | 126.50 | 136.50 | +61.55 | +96.17% | - | 4 | 64.37% |
| GOOG191025C01125000 | 2019-10-03 10:36AM EDT | 1,125.00 | 64.00 | 121.50 | 131.50 | 0.00 | - | - | 2 | 62.41% |
| GOOG191025C01130000 | 2019-10-07 12:10AM EDT | 1,130.00 | 64.30 | 117.00 | 126.30 | 0.00 | - | - | 1 | 60.89% |
| GOOG191025C01135000 | 2019-10-02 9:59AM EDT | 1,135.00 | 64.10 | 112.00 | 121.40 | 0.00 | - | 1 | 2 | 59.05% |
| GOOG191025C01140000 | 2019-10-03 11:46AM EDT | 1,140.00 | 59.10 | 107.80 | 115.50 | 0.00 | - | 2 | 5 | 56.92% |
| GOOG191025C01142500 | 2019-10-03 12:47PM EDT | 1,142.50 | 56.60 | 105.10 | 113.90 | 0.00 | - | - | 2 | 56.90% |
| GOOG191025C01145000 | 2019-10-08 11:51AM EDT | 1,145.00 | 57.40 | 102.60 | 111.40 | 0.00 | - | 2 | 4 | 55.90% |
| GOOG191025C01147500 | 2019-10-08 12:30PM EDT | 1,147.50 | 56.40 | 100.30 | 108.90 | 0.00 | - | 4 | 4 | 55.16% |
| GOOG191025C01150000 | 2019-10-11 9:30AM EDT | 1,150.00 | 75.40 | 97.60 | 106.00 | 0.00 | - | 1 | 5 | 53.34% |
| GOOG191025C01152500 | 2019-10-08 12:45PM EDT | 1,152.50 | 55.00 | 94.90 | 103.60 | 0.00 | - | 2 | 3 | 52.20% |
| GOOG191025C01155000 | 2019-10-07 9:39AM EDT | 1,155.00 | 62.00 | 92.60 | 101.20 | 0.00 | - | - | 1 | 51.59% |
| GOOG191025C01157500 | 2019-10-10 9:37AM EDT | 1,157.50 | 51.20 | 90.00 | 98.60 | 0.00 | - | 2 | 7 | 50.31% |
| GOOG191025C01160000 | 2019-10-16 10:01AM EDT | 1,160.00 | 88.90 | 87.90 | 96.20 | 0.00 | - | 1 | 4 | 59.66% |
| GOOG191025C01162500 | 2019-10-11 3:01PM EDT | 1,162.50 | 64.80 | 85.40 | 93.80 | 0.00 | - | 1 | 1 | 58.75% |
| GOOG191025C01165000 | 2019-10-09 10:31AM EDT | 1,165.00 | 45.60 | 82.90 | 90.80 | 0.00 | - | - | 2 | 56.54% |
| GOOG191025C01167500 | 2019-10-09 2:05PM EDT | 1,167.50 | 45.00 | 80.00 | 88.60 | 0.00 | - | 4 | 8 | 56.06% |
| GOOG191025C01170000 | 2019-10-08 10:58AM EDT | 1,170.00 | 39.90 | 77.90 | 86.50 | 0.00 | - | 1 | 25 | 55.76% |
| GOOG191025C01172500 | 2019-10-09 11:45AM EDT | 1,172.50 | 41.10 | 75.50 | 83.90 | 0.00 | - | 2 | 5 | 54.40% |
| GOOG191025C01175000 | 2019-10-10 11:13AM EDT | 1,175.00 | 47.66 | 73.00 | 81.40 | 0.00 | - | 1 | 54 | 53.25% |
| GOOG191025C01177500 | 2019-10-09 3:23PM EDT | 1,177.50 | 40.10 | 70.30 | 77.70 | 0.00 | - | 1 | 6 | 49.63% |
| GOOG191025C01180000 | 2019-10-17 2:15PM EDT | 1,180.00 | 72.24 | 68.10 | 74.20 | 0.00 | - | 20 | 27 | 46.40% |
| GOOG191025C01182500 | 2019-10-08 3:54PM EDT | 1,182.50 | 29.10 | 65.50 | 72.60 | 0.00 | - | 1 | 1 | 47.15% |
| GOOG191025C01185000 | 2019-10-17 10:15AM EDT | 1,185.00 | 77.00 | 63.20 | 71.30 | 0.00 | - | 1 | 6 | 48.40% |
| GOOG191025C01187500 | 2019-10-11 3:51PM EDT | 1,187.50 | 39.80 | 60.30 | 69.10 | 0.00 | - | 1 | 7 | 47.80% |
| GOOG191025C01190000 | 2019-10-11 11:34AM EDT | 1,190.00 | 44.30 | 58.30 | 66.60 | 0.00 | - | 1 | 18 | 46.61% |
| GOOG191025C01192500 | 2019-10-17 9:44AM EDT | 1,192.50 | 62.00 | 55.80 | 64.10 | 0.00 | - | 1 | 6 | 45.41% |
| GOOG191025C01195000 | 2019-10-18 2:27PM EDT | 1,195.00 | 51.95 | 53.60 | 59.60 | +11.50 | +28.43% | 2 | 15 | 40.39% |
| GOOG191025C01197500 | 2019-10-14 10:23AM EDT | 1,197.50 | 34.50 | 51.20 | 59.40 | 0.00 | - | 2 | 2 | 43.54% |
| GOOG191025C01200000 | 2019-10-18 3:52PM EDT | 1,200.00 | 47.58 | 49.90 | 53.80 | -7.42 | -13.49% | 1 | 36 | 36.51% |
| GOOG191025C01202500 | 2019-10-17 11:32AM EDT | 1,202.50 | 54.30 | 46.50 | 53.00 | 0.00 | - | 3 | 8 | 38.54% |
| GOOG191025C01205000 | 2019-10-18 3:37PM EDT | 1,205.00 | 43.96 | 44.10 | 51.70 | +13.56 | +44.61% | 1 | 20 | 39.47% |
| GOOG191025C01207500 | 2019-10-18 12:17PM EDT | 1,207.50 | 38.30 | 41.80 | 48.30 | -10.94 | -22.22% | 1 | 42 | 36.63% |
| GOOG191025C01210000 | 2019-10-18 2:06PM EDT | 1,210.00 | 39.30 | 41.10 | 47.00 | -0.57 | -1.43% | 2 | 27 | 37.46% |
| GOOG191025C01212500 | 2019-10-16 11:03AM EDT | 1,212.50 | 44.20 | 39.30 | 42.10 | 0.00 | - | 3 | 19 | 32.02% |
| GOOG191025C01215000 | 2019-10-18 3:56PM EDT | 1,215.00 | 34.00 | 37.20 | 39.60 | -6.24 | -15.51% | 1 | 95 | 30.77% |
| GOOG191025C01217500 | 2019-10-18 3:55PM EDT | 1,217.50 | 32.90 | 34.40 | 38.00 | +0.49 | +1.51% | 1 | 16 | 31.04% |
| GOOG191025C01220000 | 2019-10-17 10:17AM EDT | 1,220.00 | 37.25 | 32.10 | 36.10 | 0.00 | - | 1 | 169 | 30.73% |
| GOOG191025C01222500 | 2019-10-18 1:25PM EDT | 1,222.50 | 29.60 | 30.30 | 33.90 | -7.75 | -20.75% | 1 | 10 | 29.89% |
| GOOG191025C01225000 | 2019-10-18 2:52PM EDT | 1,225.00 | 26.70 | 29.20 | 30.60 | -4.80 | -15.24% | 6 | 66 | 27.23% |
| GOOG191025C01227500 | 2019-10-18 1:30PM EDT | 1,227.50 | 23.93 | 27.90 | 28.50 | -7.69 | -24.32% | 3 | 26 | 26.50% |
| GOOG191025C01230000 | 2019-10-18 1:54PM EDT | 1,230.00 | 22.58 | 26.10 | 26.60 | -6.02 | -21.05% | 11 | 117 | 26.02% |
| GOOG191025C01232500 | 2019-10-18 1:20PM EDT | 1,232.50 | 22.30 | 24.20 | 24.70 | -5.55 | -19.93% | 3 | 30 | 25.48% |
| GOOG191025C01235000 | 2019-10-18 3:28PM EDT | 1,235.00 | 19.90 | 22.20 | 22.80 | -4.30 | -17.77% | 5 | 60 | 24.87% |
| GOOG191025C01237500 | 2019-10-18 2:22PM EDT | 1,237.50 | 17.40 | 20.50 | 20.90 | -5.70 | -24.68% | 1 | 17 | 24.20% |
| GOOG191025C01240000 | 2019-10-18 3:17PM EDT | 1,240.00 | 17.00 | 18.70 | 19.60 | -3.90 | -18.66% | 2 | 44 | 24.34% |
| GOOG191025C01242500 | 2019-10-18 1:18PM EDT | 1,242.50 | 15.90 | 16.90 | 17.40 | -4.20 | -20.90% | 7 | 20 | 23.08% |
| GOOG191025C01245000 | 2019-10-18 3:59PM EDT | 1,245.00 | 12.30 | 15.10 | 16.10 | -5.20 | -29.71% | 2 | 50 | 23.04% |
| GOOG191025C01247500 | 2019-10-18 3:59PM EDT | 1,247.50 | 11.00 | 13.80 | 14.20 | -3.91 | -26.22% | 15 | 98 | 22.05% |
| GOOG191025C01250000 | 2019-10-18 3:47PM EDT | 1,250.00 | 10.70 | 12.20 | 12.70 | -3.60 | -25.17% | 32 | 140 | 21.54% |
| GOOG191025C01252500 | 2019-10-18 3:57PM EDT | 1,252.50 | 8.80 | 10.90 | 11.30 | -4.70 | -34.81% | 35 | 52 | 21.07% |
| GOOG191025C01255000 | 2019-10-18 3:59PM EDT | 1,255.00 | 7.80 | 9.60 | 10.10 | -3.89 | -33.28% | 57 | 41 | 20.78% |
| GOOG191025C01257500 | 2019-10-18 3:57PM EDT | 1,257.50 | 7.00 | 8.40 | 8.80 | -3.50 | -33.33% | 28 | 18 | 20.24% |
| GOOG191025C01260000 | 2019-10-18 3:58PM EDT | 1,260.00 | 5.90 | 7.30 | 7.70 | -2.80 | -32.18% | 170 | 82 | 19.87% |
| GOOG191025C01262500 | 2019-10-18 3:59PM EDT | 1,262.50 | 5.05 | 6.20 | 6.60 | -4.05 | -44.51% | 3 | 26 | 19.38% |
| GOOG191025C01265000 | 2019-10-18 3:44PM EDT | 1,265.00 | 4.50 | 5.20 | 5.70 | -2.10 | -31.82% | 446 | 43 | 19.07% |
| GOOG191025C01267500 | 2019-10-18 3:59PM EDT | 1,267.50 | 3.50 | 4.50 | 4.90 | -3.45 | -49.64% | 9 | 37 | 18.81% |
| GOOG191025C01270000 | 2019-10-18 3:58PM EDT | 1,270.00 | 3.10 | 3.80 | 4.00 | -2.40 | -43.64% | 227 | 42 | 18.21% |
| GOOG191025C01272500 | 2019-10-18 3:59PM EDT | 1,272.50 | 2.40 | 3.10 | 3.60 | -2.60 | -52.00% | 3 | 16 | 18.44% |
| GOOG191025C01275000 | 2019-10-18 3:54PM EDT | 1,275.00 | 2.30 | 2.60 | 2.90 | -1.58 | -40.72% | 6 | 75 | 17.93% |
| GOOG191025C01277500 | 2019-10-18 3:54PM EDT | 1,277.50 | 1.85 | 2.10 | 2.40 | -1.65 | -47.14% | 10 | 13 | 17.68% |
| GOOG191025C01280000 | 2019-10-18 3:46PM EDT | 1,280.00 | 1.60 | 1.75 | 1.95 | -1.30 | -44.83% | 28 | 143 | 17.40% |
| GOOG191025C01282500 | 2019-10-18 3:57PM EDT | 1,282.50 | 1.34 | 1.40 | 1.85 | -1.16 | -46.40% | 5 | 122 | 17.97% |
| GOOG191025C01285000 | 2019-10-18 3:53PM EDT | 1,285.00 | 1.00 | 1.15 | 1.30 | -1.50 | -60.00% | 6 | 37 | 17.07% |
| GOOG191025C01290000 | 2019-10-18 3:59PM EDT | 1,290.00 | 0.63 | 0.70 | 1.10 | -0.72 | -53.33% | 5 | 33 | 17.86% |
| GOOG191025C01295000 | 2019-10-18 12:09PM EDT | 1,295.00 | 0.55 | 0.45 | 0.70 | -0.40 | -42.11% | 16 | 26 | 17.49% |
| GOOG191025C01300000 | 2019-10-18 3:41PM EDT | 1,300.00 | 0.32 | 0.25 | 0.55 | -0.48 | -60.00% | 43 | 276 | 17.97% |
| GOOG191025C01310000 | 2019-10-15 1:14PM EDT | 1,310.00 | 0.24 | 0.35 | 0.50 | 0.00 | - | 2 | 15 | 20.18% |
| GOOG191025C01320000 | 2019-10-17 10:20AM EDT | 1,320.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 21.79% |
| GOOG191025C01330000 | 2019-10-14 9:48AM EDT | 1,330.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 60 | 67 | 21.73% |
| GOOG191025C01340000 | 2019-10-07 1:49PM EDT | 1,340.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 25.86% |
| GOOG191025C01350000 | 2019-10-01 10:22AM EDT | 1,350.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 28.05% |
| GOOG191025C01360000 | 2019-10-08 10:20AM EDT | 1,360.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 30.20% |
| GOOG191025C01370000 | 2019-09-26 11:21AM EDT | 1,370.00 | 0.48 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 32.32% |
| GOOG191025C01380000 | 2019-09-16 12:13AM EDT | 1,380.00 | 1.65 | 0.00 | 0.45 | 0.00 | - | - | 13 | 35.69% |
| GOOG191025C01390000 | 2019-09-24 11:47AM EDT | 1,390.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 36.48% |
| GOOG191025C01400000 | 2019-09-24 12:34PM EDT | 1,400.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 38.48% |
| GOOG191025C01420000 | 2019-09-26 3:42PM EDT | 1,420.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 4 | 41.60% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG191025P00930000 | 2019-10-07 2:39PM EDT | 930.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 198 | 76.56% |
| GOOG191025P00940000 | 2019-10-01 12:55PM EDT | 940.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 78.32% |
| GOOG191025P00950000 | 2019-10-08 3:12PM EDT | 950.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 75.68% |
| GOOG191025P00960000 | 2019-10-14 2:55PM EDT | 960.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 74.12% |
| GOOG191025P00970000 | 2019-09-19 3:51PM EDT | 970.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 1 | 76.32% |
| GOOG191025P00980000 | 2019-10-15 3:17PM EDT | 980.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | - | 12 | 68.75% |
| GOOG191025P01000000 | 2019-10-08 9:42AM EDT | 1,000.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 63.57% |
| GOOG191025P01010000 | 2019-09-30 1:58PM EDT | 1,010.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 60.94% |
| GOOG191025P01020000 | 2019-10-15 3:17PM EDT | 1,020.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 58.40% |
| GOOG191025P01030000 | 2019-10-07 3:27PM EDT | 1,030.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 6 | 161 | 55.81% |
| GOOG191025P01040000 | 2019-10-07 2:37PM EDT | 1,040.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 15 | 53 | 53.27% |
| GOOG191025P01050000 | 2019-10-09 2:45PM EDT | 1,050.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 50 | 50.78% |
| GOOG191025P01060000 | 2019-10-08 1:11PM EDT | 1,060.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 40 | 52.73% |
| GOOG191025P01070000 | 2019-10-09 12:33PM EDT | 1,070.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 49.12% |
| GOOG191025P01080000 | 2019-10-11 12:20PM EDT | 1,080.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 46.48% |
| GOOG191025P01090000 | 2019-10-11 2:44PM EDT | 1,090.00 | 0.53 | 0.00 | 0.35 | 0.00 | - | 3 | 106 | 43.85% |
| GOOG191025P01100000 | 2019-10-17 10:27AM EDT | 1,100.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 100 | 177 | 41.24% |
| GOOG191025P01105000 | 2019-10-16 12:08PM EDT | 1,105.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 39.92% |
| GOOG191025P01110000 | 2019-10-16 9:43AM EDT | 1,110.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 40 | 38.62% |
| GOOG191025P01115000 | 2019-10-11 1:12PM EDT | 1,115.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 37.31% |
| GOOG191025P01120000 | 2019-10-14 10:29AM EDT | 1,120.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 75 | 35.99% |
| GOOG191025P01125000 | 2019-10-18 9:59AM EDT | 1,125.00 | 0.25 | 0.00 | 0.35 | +0.08 | +47.06% | 1 | 107 | 34.69% |
| GOOG191025P01130000 | 2019-10-14 12:03PM EDT | 1,130.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 1 | 77 | 33.37% |
| GOOG191025P01135000 | 2019-10-14 10:29AM EDT | 1,135.00 | 0.90 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 32.08% |
| GOOG191025P01140000 | 2019-10-18 1:03PM EDT | 1,140.00 | 0.25 | 0.10 | 0.35 | -1.00 | -80.00% | 6 | 19 | 30.76% |
| GOOG191025P01142500 | 2019-10-08 1:59PM EDT | 1,142.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 30.13% |
| GOOG191025P01145000 | 2019-10-08 2:01PM EDT | 1,145.00 | 1.75 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 29.47% |
| GOOG191025P01147500 | 2019-10-11 11:24AM EDT | 1,147.50 | 1.73 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 28.81% |
| GOOG191025P01150000 | 2019-10-18 2:08PM EDT | 1,150.00 | 0.35 | 0.05 | 0.30 | +0.14 | +66.67% | 2 | 130 | 27.52% |
| GOOG191025P01152500 | 2019-10-18 11:00AM EDT | 1,152.50 | 0.32 | 0.00 | 0.35 | -0.28 | -46.67% | 6 | 17 | 27.49% |
| GOOG191025P01155000 | 2019-10-18 3:26PM EDT | 1,155.00 | 0.25 | 0.00 | 0.35 | -0.40 | -61.54% | 10 | 41 | 26.83% |
| GOOG191025P01157500 | 2019-10-11 10:50AM EDT | 1,157.50 | 2.50 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 26.20% |
| GOOG191025P01160000 | 2019-10-18 3:26PM EDT | 1,160.00 | 0.20 | 0.00 | 0.40 | -0.35 | -63.64% | 1 | 51 | 26.07% |
| GOOG191025P01162500 | 2019-10-14 3:03PM EDT | 1,162.50 | 1.68 | 0.10 | 0.40 | 0.00 | - | 5 | 23 | 25.42% |
| GOOG191025P01165000 | 2019-10-18 9:49AM EDT | 1,165.00 | 0.35 | 0.05 | 0.40 | +0.03 | +9.38% | 6 | 47 | 24.73% |
| GOOG191025P01167500 | 2019-10-11 3:30PM EDT | 1,167.50 | 3.00 | 0.05 | 0.45 | 0.00 | - | 3 | 17 | 24.54% |
| GOOG191025P01170000 | 2019-10-18 3:00PM EDT | 1,170.00 | 0.39 | 0.05 | 0.40 | -0.21 | -35.00% | 9 | 51 | 23.39% |
| GOOG191025P01172500 | 2019-10-18 3:12PM EDT | 1,172.50 | 0.42 | 0.20 | 0.50 | -0.63 | -60.00% | 1 | 4 | 23.61% |
| GOOG191025P01175000 | 2019-10-18 3:12PM EDT | 1,175.00 | 0.38 | 0.10 | 0.50 | -0.42 | -52.50% | 1 | 47 | 22.91% |
| GOOG191025P01177500 | 2019-10-18 3:44PM EDT | 1,177.50 | 0.40 | 0.10 | 0.55 | -0.46 | -53.49% | 15 | 21 | 22.61% |
| GOOG191025P01180000 | 2019-10-18 3:40PM EDT | 1,180.00 | 0.45 | 0.10 | 0.55 | -0.45 | -50.00% | 1 | 36 | 21.90% |
| GOOG191025P01182500 | 2019-10-18 12:08PM EDT | 1,182.50 | 0.70 | 0.35 | 0.65 | -1.05 | -60.00% | 6 | 15 | 21.86% |
| GOOG191025P01185000 | 2019-10-18 3:33PM EDT | 1,185.00 | 0.55 | 0.40 | 0.70 | -0.25 | -31.25% | 1 | 45 | 21.45% |
| GOOG191025P01187500 | 2019-10-16 1:32PM EDT | 1,187.50 | 1.55 | 0.45 | 0.75 | 0.00 | - | 11 | 15 | 21.01% |
| GOOG191025P01190000 | 2019-10-18 3:34PM EDT | 1,190.00 | 0.70 | 0.45 | 0.75 | -0.10 | -12.50% | 9 | 77 | 20.26% |
| GOOG191025P01192500 | 2019-10-18 2:58PM EDT | 1,192.50 | 0.85 | 0.25 | 0.90 | -0.05 | -5.56% | 4 | 24 | 20.29% |
| GOOG191025P01195000 | 2019-10-18 3:13PM EDT | 1,195.00 | 0.75 | 0.65 | 0.95 | -0.20 | -21.05% | 23 | 43 | 19.75% |
| GOOG191025P01197500 | 2019-10-18 3:44PM EDT | 1,197.50 | 1.00 | 0.80 | 1.05 | -0.20 | -16.67% | 1 | 47 | 19.42% |
| GOOG191025P01200000 | 2019-10-18 3:58PM EDT | 1,200.00 | 1.25 | 0.90 | 1.15 | +0.10 | +8.70% | 19 | 84 | 19.03% |
| GOOG191025P01202500 | 2019-10-18 11:53AM EDT | 1,202.50 | 1.55 | 1.05 | 1.30 | +0.20 | +14.81% | 5 | 22 | 18.78% |
| GOOG191025P01205000 | 2019-10-18 3:47PM EDT | 1,205.00 | 1.45 | 1.10 | 1.45 | +0.02 | +1.40% | 2 | 36 | 18.47% |
| GOOG191025P01207500 | 2019-10-18 3:50PM EDT | 1,207.50 | 1.80 | 1.30 | 1.60 | -0.30 | -14.29% | 3 | 52 | 18.10% |
| GOOG191025P01210000 | 2019-10-18 3:50PM EDT | 1,210.00 | 1.85 | 1.50 | 1.80 | -0.08 | -4.15% | 11 | 141 | 17.82% |
| GOOG191025P01212500 | 2019-10-18 3:37PM EDT | 1,212.50 | 1.90 | 1.70 | 2.10 | -0.10 | -5.00% | 2 | 31 | 17.74% |
| GOOG191025P01215000 | 2019-10-18 3:59PM EDT | 1,215.00 | 2.52 | 2.00 | 2.30 | -0.08 | -3.08% | 3 | 78 | 17.30% |
| GOOG191025P01217500 | 2019-10-18 3:43PM EDT | 1,217.50 | 2.63 | 2.25 | 2.60 | -0.11 | -4.01% | 5 | 41 | 17.05% |
| GOOG191025P01220000 | 2019-10-18 3:59PM EDT | 1,220.00 | 3.40 | 2.50 | 2.95 | +0.50 | +17.24% | 16 | 198 | 16.82% |
| GOOG191025P01222500 | 2019-10-18 3:43PM EDT | 1,222.50 | 3.38 | 2.95 | 3.20 | -0.27 | -7.40% | 3 | 27 | 16.30% |
| GOOG191025P01225000 | 2019-10-18 3:41PM EDT | 1,225.00 | 3.82 | 3.40 | 3.70 | +0.12 | +3.24% | 32 | 53 | 16.20% |
| GOOG191025P01227500 | 2019-10-18 12:58PM EDT | 1,227.50 | 5.61 | 3.80 | 4.10 | +1.31 | +30.47% | 2 | 6 | 15.80% |
| GOOG191025P01230000 | 2019-10-18 3:55PM EDT | 1,230.00 | 5.47 | 4.30 | 4.60 | +0.97 | +21.56% | 12 | 88 | 15.49% |
| GOOG191025P01232500 | 2019-10-18 3:35PM EDT | 1,232.50 | 5.51 | 4.80 | 5.30 | +0.05 | +0.92% | 8 | 41 | 15.41% |
| GOOG191025P01235000 | 2019-10-18 3:57PM EDT | 1,235.00 | 7.17 | 5.30 | 5.70 | +1.81 | +33.77% | 10 | 146 | 14.73% |
| GOOG191025P01237500 | 2019-10-18 3:59PM EDT | 1,237.50 | 7.80 | 6.00 | 6.40 | +0.79 | +11.27% | 1 | 64 | 14.41% |
| GOOG191025P01240000 | 2019-10-18 3:59PM EDT | 1,240.00 | 8.60 | 6.80 | 7.30 | +1.82 | +26.84% | 6 | 64 | 14.28% |
| GOOG191025P01242500 | 2019-10-18 3:57PM EDT | 1,242.50 | 10.00 | 7.40 | 7.90 | +1.40 | +16.28% | 8 | 40 | 13.56% |
| GOOG191025P01245000 | 2019-10-18 3:57PM EDT | 1,245.00 | 11.06 | 8.40 | 9.00 | +2.16 | +24.27% | 17 | 80 | 13.44% |
| GOOG191025P01247500 | 2019-10-18 3:59PM EDT | 1,247.50 | 11.80 | 9.40 | 9.90 | +2.30 | +24.21% | 1 | 42 | 12.87% |
| GOOG191025P01250000 | 2019-10-18 3:57PM EDT | 1,250.00 | 13.50 | 10.50 | 10.90 | +2.60 | +23.85% | 36 | 56 | 12.27% |
| GOOG191025P01252500 | 2019-10-18 12:56PM EDT | 1,252.50 | 14.70 | 11.40 | 11.90 | +3.00 | +25.64% | 27 | 34 | 11.46% |
| GOOG191025P01255000 | 2019-10-18 3:59PM EDT | 1,255.00 | 15.80 | 12.70 | 13.30 | +2.30 | +17.04% | 13 | 40 | 11.03% |
| GOOG191025P01257500 | 2019-10-18 2:50PM EDT | 1,257.50 | 17.70 | 13.90 | 14.40 | +3.80 | +27.34% | 5 | 6 | 9.79% |
| GOOG191025P01260000 | 2019-10-18 3:59PM EDT | 1,260.00 | 19.00 | 15.40 | 15.90 | +3.00 | +18.75% | 8 | 46 | 8.79% |
| GOOG191025P01262500 | 2019-10-18 1:21PM EDT | 1,262.50 | 20.30 | 16.80 | 17.40 | +3.30 | +19.41% | 1 | 8 | 6.79% |
| GOOG191025P01267500 | 2019-10-18 3:55PM EDT | 1,267.50 | 23.00 | 20.00 | 20.60 | -3.60 | -13.53% | 3 | 3 | 0.00% |
| GOOG191025P01270000 | 2019-10-18 1:19PM EDT | 1,270.00 | 25.06 | 21.70 | 22.30 | +4.19 | +20.08% | 10 | 21 | 0.00% |
| GOOG191025P01280000 | 2019-10-17 11:11AM EDT | 1,280.00 | 28.60 | 27.20 | 32.30 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG191025P01420000 | 2019-10-15 10:01AM EDT | 1,420.00 | 191.50 | 164.10 | 173.50 | 0.00 | - | 1 | 1 | 0.00% |