CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170721C00710000 | 2017-07-07 2:13PM EDT | 710.00 | 211.37 | 207.50 | 211.40 | -31.11 | -12.83% | 5 | 5 | 0.00% |
| GOOG170721C00720000 | 2017-07-17 3:21PM EDT | 720.00 | 232.50 | 246.20 | 249.30 | 0.00 | - | 3 | 3 | 203.03% |
| GOOG170721C00725000 | 2017-06-16 11:47PM EDT | 725.00 | 216.20 | 213.30 | 217.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG170721C00740000 | 2017-06-09 11:55PM EDT | 740.00 | 247.00 | 209.00 | 213.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00755000 | 2017-06-13 9:44AM EDT | 755.00 | 205.80 | 183.50 | 187.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00775000 | 2017-06-05 9:30AM EDT | 775.00 | 201.40 | 174.50 | 179.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00785000 | 2017-06-12 9:31AM EDT | 785.00 | 149.50 | 158.00 | 161.80 | -26.63 | -15.08% | 1 | 2 | 0.00% |
| GOOG170721C00790000 | 2017-06-12 11:13AM EDT | 790.00 | 152.24 | 153.00 | 157.00 | -41.06 | -21.24% | 2 | 4 | 0.00% |
| GOOG170721C00800000 | 2017-07-20 2:50PM EDT | 800.00 | 162.80 | 166.10 | 169.00 | -8.72 | -5.08% | 13 | 30 | 132.57% |
| GOOG170721C00810000 | 2017-07-19 1:48PM EDT | 810.00 | 162.10 | 156.20 | 159.30 | 0.00 | - | 2 | 1 | 131.84% |
| GOOG170721C00815000 | 2017-06-29 1:27PM EDT | 815.00 | 100.22 | 94.40 | 98.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00820000 | 2017-07-19 1:58PM EDT | 820.00 | 152.11 | 146.20 | 149.30 | 0.00 | - | 6 | 6 | 124.22% |
| GOOG170721C00825000 | 2017-06-28 10:12AM EDT | 825.00 | 98.10 | 84.90 | 88.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170721C00830000 | 2017-06-07 2:21PM EDT | 830.00 | 153.40 | 120.50 | 124.90 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170721C00835000 | 2017-06-28 9:44AM EDT | 835.00 | 90.10 | 75.30 | 78.80 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG170721C00840000 | 2017-07-17 3:42PM EDT | 840.00 | 113.43 | 126.20 | 129.10 | 0.00 | - | 1 | 2 | 105.30% |
| GOOG170721C00845000 | 2017-06-02 11:48PM EDT | 845.00 | 108.50 | 130.50 | 134.60 | 0.00 | - | 1 | 1 | 178.54% |
| GOOG170721C00850000 | 2017-07-20 1:03PM EDT | 850.00 | 117.33 | 116.30 | 119.00 | -2.57 | -2.14% | 3 | 23 | 96.00% |
| GOOG170721C00855000 | 2017-07-07 1:18PM EDT | 855.00 | 65.30 | 63.30 | 67.50 | 19.30 | 41.96% | 2 | 6 | 0.00% |
| GOOG170721C00860000 | 2017-07-18 3:50PM EDT | 860.00 | 105.36 | 106.40 | 109.20 | 0.00 | - | 1 | 34 | 92.31% |
| GOOG170721C00865000 | 2017-07-12 1:38PM EDT | 865.00 | 80.00 | 89.20 | 93.10 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG170721C00870000 | 2017-07-20 3:08PM EDT | 870.00 | 94.80 | 96.20 | 99.20 | 5.30 | 5.92% | 3 | 14 | 84.86% |
| GOOG170721C00875000 | 2017-07-20 2:32PM EDT | 875.00 | 89.73 | 91.40 | 94.30 | 45.06 | 100.87% | 2 | 21 | 82.62% |
| GOOG170721C00877500 | 2017-07-14 11:50PM EDT | 877.50 | 45.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170721C00880000 | 2017-07-18 3:49PM EDT | 880.00 | 84.80 | 86.20 | 89.10 | 0.00 | - | 1 | 26 | 75.88% |
| GOOG170721C00885000 | 2017-07-19 1:20PM EDT | 885.00 | 87.99 | 81.40 | 84.20 | 0.00 | - | 1 | 7 | 73.66% |
| GOOG170721C00890000 | 2017-07-18 11:10AM EDT | 890.00 | 69.77 | 76.20 | 79.00 | 0.00 | - | 1 | 50 | 67.02% |
| GOOG170721C00895000 | 2017-07-18 2:40PM EDT | 895.00 | 73.21 | 71.20 | 74.30 | 0.00 | - | 8 | 50 | 67.46% |
| GOOG170721C00900000 | 2017-07-20 3:57PM EDT | 900.00 | 67.85 | 66.40 | 69.50 | -4.15 | -5.76% | 6 | 213 | 65.94% |
| GOOG170721C00902500 | 2017-07-20 2:42PM EDT | 902.50 | 60.00 | 63.70 | 66.80 | 17.17 | 40.09% | 1 | 54 | 61.72% |
| GOOG170721C00905000 | 2017-07-19 10:24AM EDT | 905.00 | 60.19 | 61.30 | 64.10 | 0.00 | - | 1 | 17 | 57.37% |
| GOOG170721C00907500 | 2017-07-12 3:45PM EDT | 907.50 | 39.30 | 46.70 | 51.00 | 0.00 | - | 3 | 127 | 0.00% |
| GOOG170721C00910000 | 2017-07-20 2:49PM EDT | 910.00 | 52.47 | 56.10 | 59.10 | -9.31 | -15.07% | 17 | 198 | 53.61% |
| GOOG170721C00912500 | 2017-07-13 12:46PM EDT | 912.50 | 40.56 | 41.70 | 46.00 | 0.00 | - | 10 | 56 | 0.00% |
| GOOG170721C00915000 | 2017-07-20 3:54PM EDT | 915.00 | 53.10 | 52.20 | 54.20 | -4.90 | -8.45% | 9 | 244 | 50.98% |
| GOOG170721C00917500 | 2017-07-12 1:38PM EDT | 917.50 | 29.50 | 36.90 | 41.20 | 0.00 | - | 13 | 46 | 0.00% |
| GOOG170721C00920000 | 2017-07-20 3:52PM EDT | 920.00 | 48.10 | 46.40 | 49.50 | -1.46 | -2.95% | 11 | 519 | 50.06% |
| GOOG170721C00922500 | 2017-07-20 3:39PM EDT | 922.50 | 44.87 | 43.90 | 46.50 | -5.63 | -11.15% | 1 | 52 | 43.02% |
| GOOG170721C00925000 | 2017-07-20 2:17PM EDT | 925.00 | 40.26 | 41.20 | 44.10 | -7.29 | -15.33% | 14 | 512 | 42.20% |
| GOOG170721C00927500 | 2017-07-20 10:08AM EDT | 927.50 | 46.58 | 38.90 | 41.70 | 5.08 | 12.24% | 1 | 109 | 41.25% |
| GOOG170721C00930000 | 2017-07-20 2:22PM EDT | 930.00 | 34.60 | 36.50 | 39.00 | -6.50 | -15.82% | 12 | 805 | 37.31% |
| GOOG170721C00932500 | 2017-07-20 2:15PM EDT | 932.50 | 33.17 | 34.10 | 36.50 | -5.83 | -14.95% | 1 | 65 | 35.38% |
| GOOG170721C00935000 | 2017-07-20 3:45PM EDT | 935.00 | 31.94 | 31.50 | 34.00 | -4.06 | -11.28% | 16 | 252 | 33.45% |
| GOOG170721C00937500 | 2017-07-20 12:55PM EDT | 937.50 | 31.58 | 29.00 | 31.70 | -2.42 | -7.12% | 1 | 284 | 33.23% |
| GOOG170721C00940000 | 2017-07-20 2:53PM EDT | 940.00 | 24.36 | 27.50 | 29.00 | -6.39 | -20.78% | 29 | 614 | 29.49% |
| GOOG170721C00942500 | 2017-07-20 11:09AM EDT | 942.50 | 30.52 | 24.00 | 26.60 | 2.23 | 7.88% | 6 | 188 | 28.32% |
| GOOG170721C00945000 | 2017-07-20 3:53PM EDT | 945.00 | 22.85 | 22.00 | 24.60 | -3.35 | -12.79% | 46 | 455 | 29.76% |
| GOOG170721C00947500 | 2017-07-20 3:33PM EDT | 947.50 | 19.00 | 18.90 | 22.50 | -5.30 | -21.81% | 7 | 100 | 29.87% |
| GOOG170721C00950000 | 2017-07-20 3:58PM EDT | 950.00 | 17.60 | 17.40 | 19.20 | -3.40 | -16.19% | 2,424 | 4,676 | 22.71% |
| GOOG170721C00952500 | 2017-07-20 3:46PM EDT | 952.50 | 15.03 | 14.30 | 17.10 | -5.27 | -25.96% | 21 | 133 | 22.85% |
| GOOG170721C00955000 | 2017-07-20 3:50PM EDT | 955.00 | 11.60 | 11.80 | 14.60 | -4.80 | -29.27% | 46 | 464 | 20.44% |
| GOOG170721C00957500 | 2017-07-20 3:55PM EDT | 957.50 | 11.10 | 9.50 | 11.50 | -3.40 | -23.45% | 26 | 488 | 14.72% |
| GOOG170721C00960000 | 2017-07-20 3:59PM EDT | 960.00 | 9.00 | 8.10 | 9.70 | -2.53 | -21.94% | 499 | 1,348 | 15.80% |
| GOOG170721C00962500 | 2017-07-20 3:42PM EDT | 962.50 | 6.10 | 5.80 | 8.00 | -3.61 | -37.18% | 346 | 196 | 16.27% |
| GOOG170721C00965000 | 2017-07-20 3:59PM EDT | 965.00 | 4.92 | 4.20 | 5.70 | -2.78 | -36.10% | 519 | 575 | 13.75% |
| GOOG170721C00967500 | 2017-07-20 3:59PM EDT | 967.50 | 3.20 | 3.10 | 3.80 | -3.09 | -49.13% | 326 | 171 | 12.12% |
| GOOG170721C00970000 | 2017-07-20 3:59PM EDT | 970.00 | 2.25 | 2.15 | 2.60 | -2.42 | -51.82% | 1,544 | 923 | 12.04% |
| GOOG170721C00972500 | 2017-07-20 3:59PM EDT | 972.50 | 1.25 | 1.00 | 1.40 | -2.25 | -64.29% | 1,298 | 520 | 10.82% |
| GOOG170721C00975000 | 2017-07-20 3:59PM EDT | 975.00 | 0.80 | 0.65 | 0.80 | -1.60 | -66.67% | 1,639 | 986 | 10.77% |
| GOOG170721C00977500 | 2017-07-20 3:59PM EDT | 977.50 | 0.50 | 0.45 | 0.50 | -1.25 | -71.43% | 488 | 773 | 11.26% |
| GOOG170721C00980000 | 2017-07-20 3:47PM EDT | 980.00 | 0.30 | 0.25 | 0.40 | -0.90 | -75.00% | 690 | 843 | 12.53% |
| GOOG170721C00982500 | 2017-07-20 2:38PM EDT | 982.50 | 0.11 | 0.20 | 0.25 | -0.73 | -86.90% | 99 | 158 | 12.92% |
| GOOG170721C00985000 | 2017-07-20 3:56PM EDT | 985.00 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 177 | 284 | 13.97% |
| GOOG170721C00987500 | 2017-07-20 2:18PM EDT | 987.50 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 13 | 75 | 17.52% |
| GOOG170721C00990000 | 2017-07-20 3:36PM EDT | 990.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 385 | 549 | 16.31% |
| GOOG170721C00992500 | 2017-07-20 5:19PM EDT | 992.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 16.70% |
| GOOG170721C00995000 | 2017-07-20 10:23AM EDT | 995.00 | 0.10 | 0.00 | 1.00 | -0.08 | -44.44% | 13 | 163 | 28.91% |
| GOOG170721C01000000 | 2017-07-20 3:38PM EDT | 1,000.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1,525 | 812 | 23.32% |
| GOOG170721C01005000 | 2017-07-20 2:42PM EDT | 1,005.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 10 | 169 | 26.27% |
| GOOG170721C01010000 | 2017-07-20 1:00PM EDT | 1,010.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 1 | 394 | 24.02% |
| GOOG170721C01015000 | 2017-07-14 3:37PM EDT | 1,015.00 | 0.13 | 0.00 | 0.80 | -0.18 | -58.06% | 2 | 63 | 41.31% |
| GOOG170721C01020000 | 2017-07-14 3:53PM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 528 | 31.45% |
| GOOG170721C01025000 | 2017-07-18 1:07PM EDT | 1,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 31.15% |
| GOOG170721C01030000 | 2017-07-19 10:52AM EDT | 1,030.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 33.50% |
| GOOG170721C01040000 | 2017-07-20 11:31AM EDT | 1,040.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 338 | 41.31% |
| GOOG170721C01050000 | 2017-07-14 3:37PM EDT | 1,050.00 | 0.05 | 0.00 | 1.05 | -0.36 | -87.80% | 10 | 36 | 58.69% |
| GOOG170721C01060000 | 2017-07-20 11:49AM EDT | 1,060.00 | 0.04 | 0.00 | 0.05 | -0.30 | -88.24% | 16 | 147 | 46.88% |
| GOOG170721C01070000 | 2017-07-05 11:08AM EDT | 1,070.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 53.52% |
| GOOG170721C01080000 | 2017-07-06 11:08AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 51.95% |
| GOOG170721C01090000 | 2017-07-06 11:08AM EDT | 1,090.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 30 | 77.69% |
| GOOG170721C01100000 | 2017-06-29 2:24PM EDT | 1,100.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 6 | 15 | 96.73% |
| GOOG170721C01110000 | 2017-06-16 11:47PM EDT | 1,110.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 2 | 0 | 112.31% |
| GOOG170721C01120000 | 2017-07-10 2:17PM EDT | 1,120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 94.68% |
| GOOG170721C01130000 | 2017-06-28 9:42AM EDT | 1,130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 95.51% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170721P00705000 | 2017-06-22 2:14PM EDT | 705.00 | 0.10 | 0.00 | 0.20 | 0.03 | 42.86% | 10 | 57 | 158.20% |
| GOOG170721P00710000 | 2017-06-13 2:18PM EDT | 710.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 30 | 206.74% |
| GOOG170721P00720000 | 2017-06-26 10:39AM EDT | 720.00 | 0.15 | 0.00 | 0.90 | -0.05 | -25.00% | 28 | 16 | 177.05% |
| GOOG170721P00725000 | 2017-06-02 11:49PM EDT | 725.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 193.80% |
| GOOG170721P00730000 | 2017-06-02 11:49PM EDT | 730.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 190.53% |
| GOOG170721P00750000 | 2017-07-19 10:44AM EDT | 750.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 425 | 126.17% |
| GOOG170721P00755000 | 2017-06-14 3:17PM EDT | 755.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 145.31% |
| GOOG170721P00760000 | 2017-07-14 3:14PM EDT | 760.00 | 0.05 | 0.00 | 1.15 | -0.65 | -92.86% | 1 | 10 | 153.32% |
| GOOG170721P00765000 | 2017-06-02 11:49PM EDT | 765.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 164.94% |
| GOOG170721P00775000 | 2017-07-10 1:03PM EDT | 775.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 4 | 15 | 140.63% |
| GOOG170721P00780000 | 2017-07-12 12:44PM EDT | 780.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 220 | 126.95% |
| GOOG170721P00785000 | 2017-06-29 2:16PM EDT | 785.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 131.64% |
| GOOG170721P00790000 | 2017-07-06 11:50AM EDT | 790.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 28 | 137.94% |
| GOOG170721P00795000 | 2017-06-02 11:49PM EDT | 795.00 | 0.57 | 0.00 | 1.15 | -0.58 | -50.43% | 2 | 1 | 128.22% |
| GOOG170721P00800000 | 2017-07-19 3:46PM EDT | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 157 | 87.11% |
| GOOG170721P00805000 | 2017-07-14 3:40PM EDT | 805.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 2 | 21 | 103.22% |
| GOOG170721P00810000 | 2017-06-29 1:13PM EDT | 810.00 | 1.20 | 0.40 | 1.20 | 0.00 | - | 160 | 183 | 123.93% |
| GOOG170721P00815000 | 2017-07-17 2:45PM EDT | 815.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 84.57% |
| GOOG170721P00820000 | 2017-07-17 12:39PM EDT | 820.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 225 | 85.35% |
| GOOG170721P00825000 | 2017-07-11 10:00AM EDT | 825.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 8 | 51 | 111.23% |
| GOOG170721P00830000 | 2017-07-18 3:53PM EDT | 830.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 724 | 76.56% |
| GOOG170721P00835000 | 2017-07-14 2:54PM EDT | 835.00 | 0.01 | 0.00 | 1.80 | -0.24 | -96.00% | 1 | 60 | 107.96% |
| GOOG170721P00840000 | 2017-07-14 9:36AM EDT | 840.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 3 | 258 | 74.02% |
| GOOG170721P00845000 | 2017-07-18 1:30PM EDT | 845.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 155 | 71.29% |
| GOOG170721P00850000 | 2017-07-18 1:30PM EDT | 850.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 13 | 368 | 68.56% |
| GOOG170721P00852500 | 2017-07-14 11:52PM EDT | 852.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 86.18% |
| GOOG170721P00855000 | 2017-07-13 10:46AM EDT | 855.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 40 | 85.16% |
| GOOG170721P00860000 | 2017-07-19 11:48AM EDT | 860.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 33 | 239 | 62.89% |
| GOOG170721P00865000 | 2017-07-19 10:05AM EDT | 865.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 7 | 220 | 57.62% |
| GOOG170721P00870000 | 2017-07-19 10:05AM EDT | 870.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 846 | 57.42% |
| GOOG170721P00875000 | 2017-07-20 12:04PM EDT | 875.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 700 | 52.34% |
| GOOG170721P00877500 | 2017-07-14 11:52PM EDT | 877.50 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 69.87% |
| GOOG170721P00880000 | 2017-07-20 10:19AM EDT | 880.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 936 | 49.61% |
| GOOG170721P00882500 | 2017-07-14 11:52PM EDT | 882.50 | 0.33 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 70.36% |
| GOOG170721P00885000 | 2017-07-19 10:14AM EDT | 885.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 47.07% |
| GOOG170721P00887500 | 2017-07-14 11:52PM EDT | 887.50 | 0.76 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 63.57% |
| GOOG170721P00890000 | 2017-07-20 3:33PM EDT | 890.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 1,868 | 48.05% |
| GOOG170721P00892500 | 2017-07-17 1:19PM EDT | 892.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 46.68% |
| GOOG170721P00895000 | 2017-07-20 2:13PM EDT | 895.00 | 0.07 | 0.00 | 0.15 | -0.01 | -12.50% | 5 | 487 | 47.75% |
| GOOG170721P00897500 | 2017-07-14 11:52PM EDT | 897.50 | 0.73 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 63.65% |
| GOOG170721P00900000 | 2017-07-20 12:53PM EDT | 900.00 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 5 | 1,571 | 42.38% |
| GOOG170721P00902500 | 2017-07-18 2:52PM EDT | 902.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 13 | 123 | 43.26% |
| GOOG170721P00905000 | 2017-07-20 3:33PM EDT | 905.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 3 | 425 | 39.55% |
| GOOG170721P00907500 | 2017-07-18 1:31PM EDT | 907.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 35.06% |
| GOOG170721P00910000 | 2017-07-19 12:29PM EDT | 910.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 540 | 33.79% |
| GOOG170721P00912500 | 2017-07-19 1:40PM EDT | 912.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 18 | 104 | 37.35% |
| GOOG170721P00915000 | 2017-07-19 12:29PM EDT | 915.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 434 | 35.84% |
| GOOG170721P00917500 | 2017-07-19 12:07PM EDT | 917.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 147 | 34.38% |
| GOOG170721P00920000 | 2017-07-20 11:08AM EDT | 920.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,986 | 41.75% |
| GOOG170721P00922500 | 2017-07-20 11:33AM EDT | 922.50 | 0.32 | 0.00 | 0.20 | 0.31 | 3,100.00% | 2 | 81 | 32.81% |
| GOOG170721P00925000 | 2017-07-20 3:53PM EDT | 925.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 18 | 927 | 31.25% |
| GOOG170721P00927500 | 2017-07-20 1:52PM EDT | 927.50 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 47 | 108 | 28.37% |
| GOOG170721P00930000 | 2017-07-20 3:29PM EDT | 930.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 43 | 1,021 | 28.08% |
| GOOG170721P00932500 | 2017-07-20 3:56PM EDT | 932.50 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 13 | 88 | 26.51% |
| GOOG170721P00935000 | 2017-07-20 3:02PM EDT | 935.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 77 | 584 | 23.78% |
| GOOG170721P00937500 | 2017-07-19 1:14PM EDT | 937.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 27 | 121 | 23.34% |
| GOOG170721P00940000 | 2017-07-20 3:49PM EDT | 940.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 137 | 1,744 | 20.66% |
| GOOG170721P00942500 | 2017-07-20 12:48PM EDT | 942.50 | 0.12 | 0.00 | 0.25 | -0.08 | -40.00% | 39 | 268 | 20.95% |
| GOOG170721P00945000 | 2017-07-20 2:46PM EDT | 945.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 48 | 679 | 18.46% |
| GOOG170721P00947500 | 2017-07-20 3:38PM EDT | 947.50 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 33 | 263 | 16.80% |
| GOOG170721P00950000 | 2017-07-20 3:58PM EDT | 950.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 127 | 956 | 15.80% |
| GOOG170721P00952500 | 2017-07-20 3:55PM EDT | 952.50 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 75 | 256 | 14.62% |
| GOOG170721P00955000 | 2017-07-20 3:53PM EDT | 955.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 140 | 604 | 13.70% |
| GOOG170721P00957500 | 2017-07-20 3:54PM EDT | 957.50 | 0.48 | 0.00 | 0.50 | -0.42 | -46.67% | 111 | 286 | 12.46% |
| GOOG170721P00960000 | 2017-07-20 3:54PM EDT | 960.00 | 0.76 | 0.55 | 0.90 | -0.44 | -36.67% | 459 | 1,435 | 12.64% |
| GOOG170721P00962500 | 2017-07-20 3:52PM EDT | 962.50 | 1.15 | 0.65 | 1.35 | -0.51 | -30.72% | 177 | 331 | 12.16% |
| GOOG170721P00965000 | 2017-07-20 3:59PM EDT | 965.00 | 1.80 | 1.80 | 1.95 | -0.45 | -20.00% | 607 | 568 | 11.52% |
| GOOG170721P00967500 | 2017-07-20 3:58PM EDT | 967.50 | 2.63 | 2.15 | 2.90 | -0.59 | -18.32% | 699 | 115 | 11.25% |
| GOOG170721P00970000 | 2017-07-20 3:58PM EDT | 970.00 | 3.97 | 3.10 | 4.50 | -0.03 | -0.75% | 662 | 386 | 12.22% |
| GOOG170721P00972500 | 2017-07-20 5:20PM EDT | 972.50 | 7.50 | 5.00 | 6.20 | 0.00 | - | 328 | 149 | 12.62% |
| GOOG170721P00975000 | 2017-07-20 3:52PM EDT | 975.00 | 7.66 | 6.70 | 9.10 | 0.58 | 8.19% | 137 | 225 | 17.21% |
| GOOG170721P00977500 | 2017-07-20 2:22PM EDT | 977.50 | 13.15 | 8.70 | 11.30 | 5.85 | 80.14% | 22 | 32 | 18.74% |
| GOOG170721P00980000 | 2017-07-20 2:42PM EDT | 980.00 | 17.68 | 10.90 | 13.90 | 6.48 | 57.86% | 46 | 112 | 21.81% |
| GOOG170721P00985000 | 2017-07-20 2:42PM EDT | 985.00 | 22.62 | 15.60 | 18.60 | 5.02 | 28.52% | 1 | 59 | 25.22% |
| GOOG170721P00987500 | 2017-07-14 11:52PM EDT | 987.50 | 37.80 | 29.70 | 34.10 | 0.00 | - | 4 | 4 | 72.08% |
| GOOG170721P00990000 | 2017-07-20 2:50PM EDT | 990.00 | 27.00 | 20.80 | 23.60 | 4.43 | 19.63% | 30 | 76 | 29.75% |
| GOOG170721P00995000 | 2017-07-06 10:31AM EDT | 995.00 | 94.13 | 74.10 | 78.20 | 0.00 | - | 1 | 41 | 213.43% |
| GOOG170721P01000000 | 2017-07-20 1:36PM EDT | 1,000.00 | 33.85 | 31.00 | 33.60 | 5.85 | 20.89% | 13 | 29 | 38.23% |
| GOOG170721P01015000 | 2017-06-16 11:48PM EDT | 1,015.00 | 59.10 | 74.40 | 78.90 | 0.00 | - | 1 | 1 | 170.06% |
| GOOG170721P01020000 | 2017-06-26 3:02PM EDT | 1,020.00 | 66.56 | 67.20 | 69.90 | -14.32 | -17.71% | 2 | 4 | 126.07% |
| GOOG170721P01030000 | 2017-06-02 11:49PM EDT | 1,030.00 | 63.20 | 57.20 | 61.50 | -1.23 | -1.91% | 1 | 1 | 0.00% |
| GOOG170721P01060000 | 2017-06-12 4:44PM EDT | 1,060.00 | 138.80 | 116.30 | 119.10 | 0.00 | - | 1 | 0 | 204.38% |
| GOOG170721P01070000 | 2017-06-16 11:48PM EDT | 1,070.00 | 110.93 | 129.00 | 133.00 | 0.00 | - | 1 | 0 | 227.54% |
| GOOG170721P01110000 | 2017-06-16 3:02PM EDT | 1,110.00 | 168.80 | 168.90 | 173.00 | -13.20 | -7.25% | 2 | 0 | 264.91% |
| GOOG170721P01120000 | 2017-06-12 4:44PM EDT | 1,120.00 | 186.00 | 176.30 | 178.50 | 0.00 | - | 1 | 0 | 258.47% |
| GOOG170721P01130000 | 2017-06-09 11:56PM EDT | 1,130.00 | 190.60 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 233.97% |
