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 | 117.53% |
| GOOG171027C00800000 | 2017-10-20 3:47PM EDT | 800.00 | 186.00 | 186.00 | 189.10 | -6.00 | -3.12% | 15 | 11 | 92.02% |
| GOOG171027C00820000 | 2017-09-29 11:56PM EDT | 820.00 | 141.30 | 165.90 | 170.30 | 0.00 | - | 1 | 1 | 96.63% |
| GOOG171027C00830000 | 2017-09-29 2:45PM EDT | 830.00 | 131.30 | 156.00 | 160.50 | 0.00 | - | 1 | 1 | 53.91% |
| GOOG171027C00840000 | 2017-10-20 11:54PM EDT | 840.00 | 152.50 | 145.90 | 150.20 | 0.00 | - | 1 | 1 | 85.47% |
| GOOG171027C00850000 | 2017-10-20 2:49PM EDT | 850.00 | 139.15 | 135.90 | 140.30 | -5.75 | -3.97% | 3 | 3 | 81.24% |
| GOOG171027C00860000 | 2017-10-18 3:40PM EDT | 860.00 | 132.98 | 126.00 | 130.50 | 0.00 | - | 3 | 3 | 77.67% |
| GOOG171027C00870000 | 2017-10-19 9:35AM EDT | 870.00 | 115.65 | 116.00 | 120.50 | 0.00 | - | 4 | 10 | 72.51% |
| GOOG171027C00880000 | 2017-10-20 2:52PM EDT | 880.00 | 109.13 | 106.00 | 110.70 | -3.17 | -2.82% | 1 | 1 | 68.68% |
| GOOG171027C00890000 | 2017-10-17 3:42PM EDT | 890.00 | 102.80 | 96.00 | 100.60 | 0.00 | - | 1 | 2 | 62.82% |
| GOOG171027C00900000 | 2017-10-20 1:57PM EDT | 900.00 | 87.88 | 86.10 | 90.60 | -1.08 | -1.21% | 8 | 94 | 57.59% |
| GOOG171027C00907500 | 2017-09-29 11:56PM EDT | 907.50 | 59.80 | 79.00 | 83.50 | 0.00 | - | 6 | 6 | 55.86% |
| GOOG171027C00910000 | 2017-10-20 2:48PM EDT | 910.00 | 79.50 | 76.60 | 81.10 | -2.40 | -2.93% | 8 | 17 | 55.02% |
| GOOG171027C00912500 | 2017-09-29 11:56PM EDT | 912.50 | 55.50 | 74.10 | 78.50 | 0.00 | - | 2 | 2 | 53.15% |
| GOOG171027C00915000 | 2017-10-18 9:39AM EDT | 915.00 | 76.80 | 71.70 | 76.30 | 0.00 | - | 2 | 3 | 53.28% |
| GOOG171027C00917500 | 2017-09-29 11:56PM EDT | 917.50 | 40.00 | 69.50 | 74.00 | 0.00 | - | 1 | 1 | 52.83% |
| GOOG171027C00920000 | 2017-10-20 2:48PM EDT | 920.00 | 70.24 | 67.40 | 71.80 | +2.14 | +3.14% | 9 | 92 | 52.77% |
| GOOG171027C00922500 | 2017-10-09 11:58AM EDT | 922.50 | 67.10 | 64.90 | 69.30 | 0.00 | - | 1 | 10 | 51.34% |
| GOOG171027C00925000 | 2017-10-16 1:24PM EDT | 925.00 | 63.63 | 62.50 | 67.00 | 0.00 | - | 1 | 30 | 50.75% |
| GOOG171027C00927500 | 2017-09-27 3:41PM EDT | 927.50 | 37.80 | 60.50 | 65.00 | 0.00 | - | 3 | 13 | 51.29% |
| GOOG171027C00930000 | 2017-10-20 3:57PM EDT | 930.00 | 60.30 | 58.00 | 62.50 | +6.52 | +12.12% | 4 | 124 | 49.81% |
| GOOG171027C00932500 | 2017-10-17 3:00PM EDT | 932.50 | 63.60 | 56.00 | 60.40 | 0.00 | - | 1 | 5 | 49.79% |
| GOOG171027C00935000 | 2017-10-20 2:45PM EDT | 935.00 | 55.98 | 53.90 | 58.00 | -9.02 | -13.88% | 17 | 39 | 48.62% |
| GOOG171027C00937500 | 2017-10-13 3:50PM EDT | 937.50 | 58.92 | 51.80 | 56.00 | 0.00 | - | 1 | 24 | 48.80% |
| GOOG171027C00940000 | 2017-10-20 3:38PM EDT | 940.00 | 51.10 | 49.60 | 54.00 | +4.53 | +9.73% | 16 | 84 | 48.87% |
| GOOG171027C00942500 | 2017-10-09 11:10AM EDT | 942.50 | 52.00 | 47.60 | 52.00 | 0.00 | - | 1 | 12 | 48.82% |
| GOOG171027C00945000 | 2017-10-20 3:37PM EDT | 945.00 | 46.65 | 45.70 | 50.00 | +0.65 | +1.41% | 2 | 27 | 48.68% |
| GOOG171027C00947500 | 2017-10-03 10:14AM EDT | 947.50 | 26.60 | 43.70 | 47.60 | 0.00 | - | 1 | 16 | 47.27% |
| GOOG171027C00950000 | 2017-10-20 3:45PM EDT | 950.00 | 43.23 | 41.90 | 45.60 | +1.51 | +3.62% | 32 | 160 | 46.99% |
| GOOG171027C00952500 | 2017-10-20 3:22PM EDT | 952.50 | 41.69 | 40.10 | 43.70 | +2.64 | +6.76% | 3 | 118 | 46.91% |
| GOOG171027C00955000 | 2017-10-20 3:41PM EDT | 955.00 | 39.74 | 38.10 | 42.50 | +1.14 | +2.95% | 18 | 53 | 48.58% |
| GOOG171027C00957500 | 2017-10-18 10:57AM EDT | 957.50 | 44.70 | 36.50 | 40.50 | 0.00 | - | 1 | 24 | 47.99% |
| GOOG171027C00960000 | 2017-10-20 3:37PM EDT | 960.00 | 36.39 | 34.80 | 38.80 | +1.39 | +3.97% | 37 | 91 | 48.09% |
| GOOG171027C00962500 | 2017-10-20 10:57AM EDT | 962.50 | 32.85 | 34.30 | 37.80 | -5.67 | -14.72% | 10 | 41 | 49.79% |
| GOOG171027C00965000 | 2017-10-20 3:28PM EDT | 965.00 | 33.30 | 31.80 | 35.70 | -5.30 | -13.73% | 20 | 88 | 48.69% |
| GOOG171027C00967500 | 2017-10-20 10:40AM EDT | 967.50 | 31.05 | 30.10 | 34.10 | +0.70 | +2.31% | 10 | 54 | 48.70% |
| GOOG171027C00970000 | 2017-10-20 3:42PM EDT | 970.00 | 29.74 | 29.80 | 33.00 | +0.92 | +3.19% | 12 | 253 | 49.77% |
| GOOG171027C00972500 | 2017-10-20 11:39AM EDT | 972.50 | 27.00 | 27.10 | 31.00 | +0.14 | +0.52% | 2 | 10 | 48.67% |
| GOOG171027C00975000 | 2017-10-20 3:55PM EDT | 975.00 | 27.05 | 26.00 | 29.60 | +0.50 | +1.88% | 27 | 82 | 48.84% |
| GOOG171027C00977500 | 2017-10-19 3:11PM EDT | 977.50 | 23.60 | 24.20 | 27.90 | 0.00 | - | 5 | 11 | 48.25% |
| GOOG171027C00980000 | 2017-10-20 3:07PM EDT | 980.00 | 24.70 | 23.20 | 25.70 | +2.30 | +10.27% | 33 | 146 | 46.47% |
| GOOG171027C00982500 | 2017-10-20 12:36PM EDT | 982.50 | 23.18 | 21.80 | 25.00 | +1.70 | +7.91% | 6 | 67 | 47.89% |
| GOOG171027C00985000 | 2017-10-20 3:42PM EDT | 985.00 | 21.88 | 20.50 | 22.70 | +2.28 | +11.63% | 27 | 116 | 45.72% |
| GOOG171027C00987500 | 2017-10-20 3:45PM EDT | 987.50 | 20.65 | 19.50 | 22.90 | -0.05 | -0.24% | 24 | 157 | 48.89% |
| GOOG171027C00990000 | 2017-10-20 3:59PM EDT | 990.00 | 19.70 | 19.00 | 19.70 | +0.90 | +4.79% | 131 | 334 | 44.58% |
| GOOG171027C00992500 | 2017-10-20 3:56PM EDT | 992.50 | 18.00 | 17.70 | 20.40 | +1.00 | +5.88% | 11 | 153 | 48.63% |
| GOOG171027C00995000 | 2017-10-20 3:58PM EDT | 995.00 | 16.90 | 15.70 | 18.00 | -0.10 | -0.59% | 35 | 168 | 45.85% |
| GOOG171027C00997500 | 2017-10-20 3:30PM EDT | 997.50 | 16.00 | 14.60 | 17.70 | +1.39 | +9.51% | 184 | 68 | 47.54% |
| GOOG171027C01000000 | 2017-10-20 3:18PM EDT | 1,000.00 | 15.20 | 14.50 | 16.00 | +0.65 | +4.47% | 237 | 381 | 46.08% |
| GOOG171027C01002500 | 2017-10-16 3:51PM EDT | 1,002.50 | 18.30 | 12.50 | 15.60 | 0.00 | - | 6 | 6 | 47.38% |
| GOOG171027C01005000 | 2017-10-20 3:15PM EDT | 1,005.00 | 12.30 | 12.00 | 14.70 | +0.70 | +6.03% | 20 | 28 | 47.48% |
| GOOG171027C01007500 | 2017-10-20 9:41AM EDT | 1,007.50 | 12.03 | 10.90 | 13.50 | +1.53 | +14.57% | 1 | 9 | 46.81% |
| GOOG171027C01010000 | 2017-10-20 3:40PM EDT | 1,010.00 | 11.00 | 10.80 | 12.90 | +0.50 | +4.76% | 71 | 227 | 47.41% |
| GOOG171027C01012500 | 2017-10-20 3:01PM EDT | 1,012.50 | 10.20 | 8.20 | 11.80 | +0.80 | +8.51% | 18 | 20 | 46.75% |
| GOOG171027C01015000 | 2017-10-20 3:51PM EDT | 1,015.00 | 9.00 | 7.40 | 11.30 | +0.77 | +9.36% | 32 | 138 | 47.41% |
| GOOG171027C01017500 | 2017-10-20 3:48PM EDT | 1,017.50 | 7.87 | 7.60 | 10.50 | -0.23 | -2.84% | 5 | 9 | 47.28% |
| GOOG171027C01020000 | 2017-10-20 3:48PM EDT | 1,020.00 | 6.97 | 6.20 | 8.00 | -0.66 | -8.65% | 31 | 345 | 42.68% |
| GOOG171027C01022500 | 2017-10-20 11:54PM EDT | 1,022.50 | 6.83 | 6.50 | 9.40 | 0.00 | - | 2 | 0 | 47.97% |
| GOOG171027C01025000 | 2017-10-20 11:54PM EDT | 1,025.00 | 7.70 | 5.60 | 8.00 | 0.00 | - | 10 | 16 | 45.95% |
| GOOG171027C01027500 | 2017-10-20 11:54PM EDT | 1,027.50 | 6.16 | 4.50 | 8.00 | 0.00 | - | 6 | 11 | 47.55% |
| GOOG171027C01030000 | 2017-10-20 3:50PM EDT | 1,030.00 | 5.22 | 5.10 | 5.40 | +0.17 | +3.37% | 49 | 223 | 41.62% |
| GOOG171027C01032500 | 2017-10-20 11:54PM EDT | 1,032.50 | 4.50 | 3.30 | 7.00 | 0.00 | - | 1 | 0 | 47.84% |
| GOOG171027C01035000 | 2017-10-20 11:54PM EDT | 1,035.00 | 3.80 | 2.70 | 6.00 | 0.00 | - | 5 | 37 | 46.35% |
| GOOG171027C01037500 | 2017-10-20 11:54PM EDT | 1,037.50 | 3.65 | 2.35 | 5.60 | 0.00 | - | 7 | 12 | 46.53% |
| GOOG171027C01040000 | 2017-10-20 3:23PM EDT | 1,040.00 | 3.41 | 2.95 | 4.20 | +0.20 | +6.23% | 39 | 295 | 43.25% |
| GOOG171027C01042500 | 2017-10-20 11:54PM EDT | 1,042.50 | 3.10 | 2.50 | 4.50 | 0.00 | - | 12 | 0 | 45.62% |
| GOOG171027C01045000 | 2017-10-20 11:54PM EDT | 1,045.00 | 2.60 | 2.20 | 4.20 | 0.00 | - | 7 | 7 | 45.87% |
| GOOG171027C01047500 | 2017-10-20 11:54PM EDT | 1,047.50 | 4.11 | 1.65 | 3.90 | 0.00 | - | 1 | 1 | 46.03% |
| GOOG171027C01050000 | 2017-10-20 3:48PM EDT | 1,050.00 | 2.05 | 1.70 | 3.50 | -0.25 | -10.87% | 37 | 54 | 45.73% |
| GOOG171027C01052500 | 2017-10-20 11:54PM EDT | 1,052.50 | 2.20 | 1.60 | 3.10 | 0.00 | - | 3 | 0 | 45.29% |
| GOOG171027C01055000 | 2017-10-20 11:54PM EDT | 1,055.00 | 1.62 | 1.30 | 2.80 | 0.00 | - | 1 | 1 | 45.15% |
| GOOG171027C01057500 | 2017-10-20 11:54PM EDT | 1,057.50 | 1.50 | 1.25 | 2.60 | 0.00 | - | 3 | 0 | 45.38% |
| GOOG171027C01060000 | 2017-10-20 3:47PM EDT | 1,060.00 | 1.25 | 0.40 | 1.70 | -0.23 | -15.54% | 7 | 29 | 41.77% |
| GOOG171027C01065000 | 2017-10-20 11:54PM EDT | 1,065.00 | 2.60 | 0.80 | 2.00 | 0.00 | - | 2 | 2 | 45.62% |
| GOOG171027C01067500 | 2017-10-20 11:54PM EDT | 1,067.50 | 1.15 | 0.70 | 1.95 | 0.00 | - | 2 | 24 | 46.40% |
| GOOG171027C01070000 | 2017-10-20 3:39PM EDT | 1,070.00 | 0.80 | 0.55 | 1.70 | -0.40 | -33.33% | 7 | 31 | 45.95% |
| GOOG171027C01072500 | 2017-10-20 11:54PM EDT | 1,072.50 | 0.50 | 0.45 | 1.70 | 0.00 | - | 2 | 0 | 46.97% |
| GOOG171027C01077500 | 2017-10-20 11:54PM EDT | 1,077.50 | 0.50 | 0.35 | 1.45 | 0.00 | - | 2 | 0 | 47.31% |
| GOOG171027C01080000 | 2017-10-20 3:49PM EDT | 1,080.00 | 0.50 | 0.20 | 0.75 | -0.95 | -65.52% | 4 | 4 | 42.40% |
| GOOG171027C01082500 | 2017-10-20 11:54PM EDT | 1,082.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 48.54% |
| GOOG171027C01090000 | 2017-10-13 11:49PM EDT | 1,090.00 | 2.59 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 49.76% |
| GOOG171027C01097500 | 2017-10-20 11:54PM EDT | 1,097.50 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 51.12% |
| GOOG171027C01100000 | 2017-10-16 11:36AM EDT | 1,100.00 | 0.78 | 0.50 | 1.30 | -0.33 | -29.73% | 4 | 14 | 51.03% |
| GOOG171027C01110000 | 2017-10-16 5:35PM EDT | 1,110.00 | 0.58 | 0.30 | 1.95 | 0.00 | - | 5 | 0 | 56.75% |
| GOOG171027C01120000 | 2017-10-13 11:49PM EDT | 1,120.00 | 1.35 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 54.10% |
| GOOG171027C01140000 | 2017-10-13 11:49PM EDT | 1,140.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 68.80% |
| GOOG171027C01150000 | 2017-10-13 11:49PM EDT | 1,150.00 | 0.48 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 71.66% |
| GOOG171027C01160000 | 2017-10-13 11:49PM EDT | 1,160.00 | 0.68 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 74.12% |
| GOOG171027C01170000 | 2017-10-13 11:49PM EDT | 1,170.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 76.76% |
| GOOG171027C01190000 | 2017-10-13 11:49PM EDT | 1,190.00 | 1.50 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 69.82% |
| GOOG171027C01200000 | 2017-10-13 11:49PM EDT | 1,200.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 84.06% |
| GOOG171027C01300000 | 2017-10-13 11:49PM EDT | 1,300.00 | 0.38 | 0.05 | 1.45 | 0.00 | - | 3 | 3 | 107.76% |
| GOOG171027C01350000 | 2017-10-13 11:49PM EDT | 1,350.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 117.24% |
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 | 151.42% |
| GOOG171027P00730000 | 2017-09-08 11:56PM EDT | 730.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | 6 | 0 | 145.19% |
| GOOG171027P00750000 | 2017-10-02 3:18PM EDT | 750.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 1 | 7 | 113.77% |
| GOOG171027P00780000 | 2017-10-11 2:42PM EDT | 780.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 95.36% |
| GOOG171027P00800000 | 2017-10-06 3:22PM EDT | 800.00 | 0.69 | 0.00 | 2.55 | -0.36 | -34.29% | 20 | 15 | 97.56% |
| GOOG171027P00810000 | 2017-10-06 3:23PM EDT | 810.00 | 0.88 | 0.00 | 2.15 | -1.37 | -60.89% | 20 | 3 | 90.01% |
| GOOG171027P00820000 | 2017-10-17 3:18PM EDT | 820.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 11 | 71.09% |
| GOOG171027P00830000 | 2017-10-17 12:52PM EDT | 830.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 10 | 26 | 67.04% |
| GOOG171027P00840000 | 2017-10-10 3:50PM EDT | 840.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 81 | 71.41% |
| GOOG171027P00850000 | 2017-10-20 12:51PM EDT | 850.00 | 0.02 | 0.00 | 0.25 | -0.21 | -91.30% | 10 | 129 | 52.25% |
| GOOG171027P00860000 | 2017-10-19 10:37AM EDT | 860.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 102 | 50.64% |
| GOOG171027P00870000 | 2017-10-19 10:55AM EDT | 870.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 67 | 53.52% |
| GOOG171027P00880000 | 2017-10-20 2:00PM EDT | 880.00 | 0.65 | 0.00 | 1.30 | +0.15 | +30.00% | 14 | 142 | 52.44% |
| GOOG171027P00890000 | 2017-10-20 2:00PM EDT | 890.00 | 0.76 | 0.00 | 1.40 | +0.46 | +153.33% | 20 | 77 | 55.69% |
| GOOG171027P00892500 | 2017-10-10 10:38AM EDT | 892.50 | 2.90 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 55.29% |
| GOOG171027P00895000 | 2017-10-11 11:36AM EDT | 895.00 | 2.05 | 0.00 | 0.85 | 0.00 | - | 2 | 28 | 48.24% |
| GOOG171027P00897500 | 2017-10-12 10:40AM EDT | 897.50 | 1.83 | 0.00 | 1.65 | 0.00 | - | 2 | 17 | 53.98% |
| GOOG171027P00900000 | 2017-10-20 3:33PM EDT | 900.00 | 0.35 | 0.10 | 0.60 | -0.15 | -30.00% | 78 | 211 | 43.19% |
| GOOG171027P00902500 | 2017-10-16 2:45PM EDT | 902.50 | 0.50 | 0.60 | 1.40 | -5.39 | -91.51% | 40 | 7 | 49.67% |
| GOOG171027P00905000 | 2017-10-13 11:31AM EDT | 905.00 | 1.61 | 0.20 | 1.30 | 0.00 | - | 2 | 41 | 47.71% |
| GOOG171027P00907500 | 2017-10-20 3:40PM EDT | 907.50 | 0.66 | 0.20 | 1.45 | -1.14 | -63.33% | 1 | 9 | 47.63% |
| GOOG171027P00910000 | 2017-10-20 3:15PM EDT | 910.00 | 0.50 | 0.35 | 1.35 | -0.35 | -41.18% | 48 | 118 | 45.69% |
| GOOG171027P00912500 | 2017-10-16 3:14PM EDT | 912.50 | 1.25 | 0.50 | 2.45 | 0.00 | - | 111 | 124 | 51.31% |
| GOOG171027P00915000 | 2017-10-20 3:03PM EDT | 915.00 | 0.40 | 0.60 | 2.70 | -0.77 | -65.81% | 9 | 45 | 51.29% |
| GOOG171027P00917500 | 2017-10-17 12:34PM EDT | 917.50 | 1.95 | 0.75 | 2.25 | 0.00 | - | 1 | 101 | 47.58% |
| GOOG171027P00920000 | 2017-10-20 3:25PM EDT | 920.00 | 0.84 | 0.90 | 1.75 | -0.71 | -45.81% | 7 | 128 | 43.43% |
| GOOG171027P00922500 | 2017-10-20 1:15PM EDT | 922.50 | 1.30 | 1.15 | 3.40 | -1.70 | -56.67% | 2 | 10 | 50.48% |
| GOOG171027P00925000 | 2017-10-20 3:44PM EDT | 925.00 | 1.65 | 1.30 | 1.65 | -0.25 | -13.16% | 46 | 102 | 40.31% |
| GOOG171027P00927500 | 2017-10-20 12:47PM EDT | 927.50 | 1.35 | 1.55 | 3.70 | -1.37 | -50.37% | 20 | 20 | 48.89% |
| GOOG171027P00930000 | 2017-10-20 11:35AM EDT | 930.00 | 2.00 | 1.75 | 4.00 | +0.01 | +0.50% | 3 | 123 | 48.64% |
| GOOG171027P00932500 | 2017-10-19 1:34PM EDT | 932.50 | 3.20 | 2.00 | 3.00 | 0.00 | - | 4 | 18 | 43.07% |
| GOOG171027P00935000 | 2017-10-20 3:57PM EDT | 935.00 | 2.90 | 2.30 | 5.00 | -0.68 | -18.99% | 39 | 505 | 49.33% |
| GOOG171027P00937500 | 2017-10-20 3:08PM EDT | 937.50 | 2.70 | 2.70 | 5.30 | -0.77 | -22.19% | 51 | 53 | 48.80% |
| GOOG171027P00940000 | 2017-10-20 2:30PM EDT | 940.00 | 3.23 | 3.00 | 4.00 | -0.87 | -21.22% | 45 | 145 | 42.67% |
| GOOG171027P00942500 | 2017-10-20 3:58PM EDT | 942.50 | 4.00 | 3.40 | 6.40 | -1.41 | -26.06% | 11 | 53 | 49.13% |
| GOOG171027P00945000 | 2017-10-20 3:53PM EDT | 945.00 | 4.38 | 3.80 | 5.50 | -1.42 | -24.48% | 11 | 63 | 44.65% |
| GOOG171027P00947500 | 2017-10-20 3:48PM EDT | 947.50 | 5.54 | 4.50 | 7.50 | -2.56 | -31.60% | 5 | 41 | 49.03% |
| GOOG171027P00950000 | 2017-10-20 3:53PM EDT | 950.00 | 6.00 | 5.10 | 7.00 | -1.15 | -16.08% | 63 | 133 | 45.84% |
| GOOG171027P00952500 | 2017-10-20 10:06AM EDT | 952.50 | 5.50 | 5.50 | 8.10 | -1.40 | -20.29% | 13 | 35 | 47.19% |
| GOOG171027P00955000 | 2017-10-20 3:51PM EDT | 955.00 | 7.00 | 6.00 | 9.10 | -1.58 | -18.41% | 33 | 476 | 48.05% |
| GOOG171027P00957500 | 2017-10-20 3:29PM EDT | 957.50 | 7.27 | 7.20 | 9.80 | -2.28 | -23.87% | 24 | 56 | 48.00% |
| GOOG171027P00960000 | 2017-10-20 3:29PM EDT | 960.00 | 8.05 | 7.60 | 10.60 | -1.25 | -13.44% | 30 | 119 | 48.09% |
| GOOG171027P00962500 | 2017-10-20 1:20PM EDT | 962.50 | 8.99 | 8.90 | 11.70 | -0.99 | -9.92% | 5 | 40 | 48.82% |
| GOOG171027P00965000 | 2017-10-20 3:54PM EDT | 965.00 | 10.60 | 9.60 | 12.60 | -1.40 | -11.67% | 16 | 49 | 48.93% |
| GOOG171027P00967500 | 2017-10-20 3:33PM EDT | 967.50 | 11.44 | 10.60 | 13.60 | -0.48 | -4.03% | 27 | 48 | 49.18% |
| GOOG171027P00970000 | 2017-10-20 3:35PM EDT | 970.00 | 12.07 | 11.70 | 14.20 | -1.73 | -12.54% | 67 | 139 | 48.39% |
| GOOG171027P00972500 | 2017-10-20 3:33PM EDT | 972.50 | 13.45 | 12.20 | 15.30 | -1.47 | -9.85% | 12 | 30 | 48.67% |
| GOOG171027P00975000 | 2017-10-20 3:40PM EDT | 975.00 | 14.60 | 13.50 | 16.20 | -1.34 | -8.41% | 1 | 67 | 48.40% |
| GOOG171027P00977500 | 2017-10-20 3:33PM EDT | 977.50 | 15.60 | 14.30 | 17.30 | -1.90 | -10.86% | 11 | 55 | 48.47% |
| GOOG171027P00980000 | 2017-10-20 3:58PM EDT | 980.00 | 17.00 | 15.70 | 18.70 | -1.80 | -9.57% | 11 | 84 | 49.11% |
| GOOG171027P00982500 | 2017-10-20 3:58PM EDT | 982.50 | 18.45 | 16.90 | 19.90 | -1.22 | -6.20% | 10 | 99 | 49.21% |
| GOOG171027P00985000 | 2017-10-20 3:58PM EDT | 985.00 | 19.50 | 18.00 | 21.10 | -1.50 | -7.14% | 15 | 142 | 49.21% |
| GOOG171027P00987500 | 2017-10-20 3:58PM EDT | 987.50 | 20.65 | 19.60 | 21.90 | -4.35 | -17.40% | 39 | 50 | 48.24% |
| GOOG171027P00990000 | 2017-10-20 3:47PM EDT | 990.00 | 21.82 | 21.00 | 23.90 | -2.36 | -9.76% | 67 | 113 | 49.79% |
| GOOG171027P00992500 | 2017-10-20 3:40PM EDT | 992.50 | 23.38 | 22.40 | 24.80 | -3.62 | -13.41% | 7 | 28 | 48.85% |
| GOOG171027P00995000 | 2017-10-20 3:44PM EDT | 995.00 | 24.40 | 23.30 | 25.20 | -1.10 | -4.31% | 101 | 210 | 46.72% |
| GOOG171027P00997500 | 2017-10-20 11:16AM EDT | 997.50 | 26.90 | 24.90 | 28.00 | -3.20 | -10.63% | 1 | 56 | 49.73% |
| GOOG171027P01000000 | 2017-10-19 12:28PM EDT | 1,000.00 | 30.03 | 26.30 | 29.10 | 0.00 | - | 12 | 50 | 48.94% |
| GOOG171027P01005000 | 2017-10-20 11:55PM EDT | 1,005.00 | 36.54 | 28.40 | 32.10 | 0.00 | - | 20 | 20 | 48.83% |
| GOOG171027P01007500 | 2017-10-20 11:55PM EDT | 1,007.50 | 30.60 | 30.60 | 33.70 | 0.00 | - | 1 | 1 | 48.86% |
| GOOG171027P01010000 | 2017-10-19 9:54AM EDT | 1,010.00 | 40.04 | 32.20 | 34.90 | 0.00 | - | 20 | 22 | 47.87% |
| GOOG171027P01012500 | 2017-10-20 11:55PM EDT | 1,012.50 | 35.10 | 33.20 | 37.00 | 0.00 | - | 2 | 21 | 48.87% |
| GOOG171027P01015000 | 2017-10-20 9:43AM EDT | 1,015.00 | 35.60 | 34.50 | 38.60 | -2.00 | -5.32% | 1 | 12 | 48.62% |
| GOOG171027P01017500 | 2017-10-16 11:24AM EDT | 1,017.50 | 40.30 | 36.20 | 40.50 | 0.00 | - | 1 | 21 | 48.99% |
| GOOG171027P01020000 | 2017-10-13 11:51PM EDT | 1,020.00 | 44.85 | 38.00 | 42.00 | 0.00 | - | 1 | 1 | 48.29% |
| GOOG171027P01022500 | 2017-10-20 11:55PM EDT | 1,022.50 | 37.60 | 39.80 | 43.90 | 0.00 | - | 1 | 1 | 48.49% |
| GOOG171027P01025000 | 2017-10-20 11:55PM EDT | 1,025.00 | 43.84 | 41.80 | 45.90 | 0.00 | - | 10 | 0 | 48.87% |
| GOOG171027P01030000 | 2017-10-20 11:55PM EDT | 1,030.00 | 46.58 | 45.60 | 49.70 | 0.00 | - | 3 | 0 | 48.85% |
| GOOG171027P01035000 | 2017-10-20 11:55PM EDT | 1,035.00 | 49.80 | 49.40 | 53.50 | 0.00 | - | 1 | 1 | 48.45% |
| GOOG171027P01040000 | 2017-10-20 11:55PM EDT | 1,040.00 | 49.60 | 54.50 | 57.80 | 0.00 | - | 1 | 1 | 49.21% |
| GOOG171027P01042500 | 2017-10-20 11:55PM EDT | 1,042.50 | 52.20 | 56.20 | 59.90 | 0.00 | - | 1 | 1 | 49.32% |
| GOOG171027P01090000 | 2017-10-20 11:55PM EDT | 1,090.00 | 103.59 | 100.20 | 104.50 | 0.00 | - | 1 | 1 | 60.05% |
