CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170728C00760000 | 2017-07-14 10:01AM EDT | 760.00 | 192.05 | 194.30 | 198.50 | 29.38 | 18.06% | 5 | 10 | 0.00% |
| GOOG170728C00780000 | 2017-06-16 11:47PM EDT | 780.00 | 180.00 | 160.00 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170728C00790000 | 2017-06-30 11:50PM EDT | 790.00 | 131.38 | 121.00 | 124.90 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170728C00800000 | 2017-07-21 2:56PM EDT | 800.00 | 172.10 | 171.30 | 174.80 | 14.78 | 9.39% | 5 | 7 | 60.55% |
| GOOG170728C00820000 | 2017-07-03 12:39PM EDT | 820.00 | 82.39 | 99.80 | 104.10 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG170728C00830000 | 2017-06-30 1:32PM EDT | 830.00 | 91.76 | 84.70 | 88.20 | -2.54 | -2.69% | 4 | 7 | 0.00% |
| GOOG170728C00850000 | 2017-07-20 12:39PM EDT | 850.00 | 120.81 | 121.70 | 125.00 | 0.00 | - | 1 | 8 | 51.12% |
| GOOG170728C00855000 | 2017-07-21 11:44PM EDT | 855.00 | 115.67 | 116.80 | 120.00 | 0.00 | - | 6 | 0 | 50.05% |
| GOOG170728C00870000 | 2017-07-19 2:28PM EDT | 870.00 | 103.14 | 101.70 | 105.30 | 0.00 | - | 1 | 7 | 60.46% |
| GOOG170728C00875000 | 2017-07-21 11:44PM EDT | 875.00 | 96.57 | 97.20 | 100.40 | 0.00 | - | 1 | 1 | 58.62% |
| GOOG170728C00880000 | 2017-07-18 3:56PM EDT | 880.00 | 87.20 | 92.00 | 95.60 | 0.00 | - | 5 | 5 | 57.29% |
| GOOG170728C00890000 | 2017-07-13 10:48AM EDT | 890.00 | 64.20 | 67.50 | 71.90 | 0.00 | - | 5 | 32 | 0.00% |
| GOOG170728C00895000 | 2017-07-21 3:59PM EDT | 895.00 | 79.78 | 78.10 | 81.00 | 36.68 | 85.10% | 3 | 0 | 51.75% |
| GOOG170728C00897500 | 2017-07-21 11:44PM EDT | 897.50 | 76.27 | 75.80 | 78.90 | 0.00 | - | 8 | 8 | 52.25% |
| GOOG170728C00900000 | 2017-07-21 3:09PM EDT | 900.00 | 73.60 | 73.50 | 76.10 | 3.60 | 5.14% | 141 | 170 | 49.64% |
| GOOG170728C00902500 | 2017-07-11 12:13PM EDT | 902.50 | 37.75 | 56.50 | 60.70 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG170728C00905000 | 2017-07-19 3:27PM EDT | 905.00 | 69.37 | 68.70 | 71.80 | 0.00 | - | 1 | 8 | 49.93% |
| GOOG170728C00907500 | 2017-07-14 3:50PM EDT | 907.50 | 53.07 | 52.50 | 56.50 | 18.17 | 52.06% | 1 | 9 | 0.00% |
| GOOG170728C00910000 | 2017-07-21 3:34PM EDT | 910.00 | 63.10 | 64.60 | 67.00 | -4.90 | -7.21% | 10 | 37 | 47.99% |
| GOOG170728C00912500 | 2017-07-17 12:02PM EDT | 912.50 | 49.38 | 61.90 | 65.10 | 0.00 | - | 2 | 13 | 48.79% |
| GOOG170728C00915000 | 2017-07-20 10:17AM EDT | 915.00 | 60.47 | 59.80 | 62.80 | 0.00 | - | 2 | 22 | 48.06% |
| GOOG170728C00917500 | 2017-07-11 2:08PM EDT | 917.50 | 29.50 | 44.50 | 48.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG170728C00920000 | 2017-07-21 2:46PM EDT | 920.00 | 56.26 | 56.10 | 58.00 | 3.26 | 6.15% | 1 | 128 | 45.86% |
| GOOG170728C00922500 | 2017-07-14 3:39PM EDT | 922.50 | 41.33 | 40.50 | 44.50 | 10.43 | 33.75% | 2 | 6 | 0.00% |
| GOOG170728C00925000 | 2017-07-20 3:45PM EDT | 925.00 | 48.46 | 52.00 | 54.00 | 0.00 | - | 21 | 43 | 46.00% |
| GOOG170728C00927500 | 2017-07-21 9:34AM EDT | 927.50 | 43.65 | 50.00 | 52.20 | 3.29 | 8.15% | 1 | 15 | 46.49% |
| GOOG170728C00930000 | 2017-07-21 10:15AM EDT | 930.00 | 44.90 | 48.00 | 49.70 | 1.47 | 3.38% | 1 | 142 | 44.92% |
| GOOG170728C00932500 | 2017-07-20 2:39PM EDT | 932.50 | 39.65 | 45.00 | 48.30 | 0.00 | - | 10 | 20 | 46.31% |
| GOOG170728C00935000 | 2017-07-21 3:48PM EDT | 935.00 | 43.74 | 44.10 | 46.00 | 3.57 | 8.89% | 4 | 38 | 45.18% |
| GOOG170728C00937500 | 2017-07-21 2:47PM EDT | 937.50 | 42.20 | 42.20 | 44.10 | -2.80 | -6.22% | 1 | 12 | 45.04% |
| GOOG170728C00940000 | 2017-07-21 3:56PM EDT | 940.00 | 40.98 | 40.40 | 42.20 | 1.18 | 2.96% | 9 | 81 | 44.81% |
| GOOG170728C00942500 | 2017-07-20 2:39PM EDT | 942.50 | 32.83 | 38.60 | 40.10 | 0.00 | - | 10 | 32 | 44.03% |
| GOOG170728C00945000 | 2017-07-21 1:37PM EDT | 945.00 | 35.75 | 36.90 | 38.50 | 2.05 | 6.08% | 7 | 60 | 44.35% |
| GOOG170728C00947500 | 2017-07-21 9:35AM EDT | 947.50 | 29.75 | 35.20 | 36.80 | -0.27 | -0.90% | 1 | 39 | 44.33% |
| GOOG170728C00950000 | 2017-07-21 3:59PM EDT | 950.00 | 34.60 | 33.50 | 35.00 | 3.40 | 10.90% | 132 | 165 | 44.00% |
| GOOG170728C00952500 | 2017-07-21 3:40PM EDT | 952.50 | 31.77 | 32.40 | 33.40 | 5.26 | 19.84% | 3 | 44 | 44.03% |
| GOOG170728C00955000 | 2017-07-21 3:55PM EDT | 955.00 | 30.87 | 30.80 | 31.80 | 2.29 | 8.01% | 14 | 46 | 43.96% |
| GOOG170728C00957500 | 2017-07-21 2:27PM EDT | 957.50 | 28.18 | 29.20 | 30.20 | 1.95 | 7.43% | 5 | 67 | 43.80% |
| GOOG170728C00960000 | 2017-07-21 3:43PM EDT | 960.00 | 26.50 | 27.70 | 28.60 | 1.60 | 6.43% | 98 | 630 | 43.55% |
| GOOG170728C00962500 | 2017-07-21 3:49PM EDT | 962.50 | 25.86 | 26.20 | 27.20 | 4.67 | 22.04% | 29 | 78 | 43.63% |
| GOOG170728C00965000 | 2017-07-21 3:51PM EDT | 965.00 | 25.00 | 24.40 | 25.70 | 2.40 | 10.62% | 94 | 340 | 43.40% |
| GOOG170728C00967500 | 2017-07-21 2:43PM EDT | 967.50 | 23.06 | 23.20 | 24.30 | 2.26 | 10.87% | 40 | 33 | 43.29% |
| GOOG170728C00970000 | 2017-07-21 3:59PM EDT | 970.00 | 22.34 | 21.80 | 22.60 | 2.66 | 13.52% | 202 | 232 | 42.48% |
| GOOG170728C00972500 | 2017-07-21 3:59PM EDT | 972.50 | 21.10 | 20.70 | 21.40 | 4.52 | 27.26% | 85 | 61 | 42.59% |
| GOOG170728C00975000 | 2017-07-21 3:58PM EDT | 975.00 | 19.60 | 19.20 | 20.40 | 1.92 | 10.86% | 144 | 250 | 43.01% |
| GOOG170728C00977500 | 2017-07-21 2:36PM EDT | 977.50 | 17.60 | 18.00 | 19.10 | 1.45 | 8.98% | 11 | 218 | 42.73% |
| GOOG170728C00980000 | 2017-07-21 3:56PM EDT | 980.00 | 17.12 | 16.90 | 17.90 | 2.32 | 15.68% | 154 | 1,273 | 42.55% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 42.29% |
| GOOG170728C00985000 | 2017-07-21 2:48PM EDT | 985.00 | 14.58 | 14.60 | 15.70 | 1.35 | 10.20% | 60 | 120 | 42.33% |
| GOOG170728C00987500 | 2017-07-21 3:49PM EDT | 987.50 | 13.90 | 13.40 | 14.60 | 1.40 | 11.20% | 33 | 11 | 42.08% |
| GOOG170728C00990000 | 2017-07-21 3:58PM EDT | 990.00 | 12.79 | 12.60 | 13.50 | 2.69 | 26.63% | 274 | 739 | 41.72% |
| GOOG170728C00992500 | 2017-07-21 3:04PM EDT | 992.50 | 11.52 | 11.60 | 12.50 | 1.59 | 16.01% | 6 | 26 | 41.47% |
| GOOG170728C00995000 | 2017-07-21 3:59PM EDT | 995.00 | 11.50 | 10.70 | 11.50 | 1.90 | 19.79% | 15 | 70 | 41.12% |
| GOOG170728C00997500 | 2017-07-21 3:49PM EDT | 997.50 | 10.00 | 9.90 | 10.60 | 0.20 | 2.04% | 7 | 37 | 40.88% |
| GOOG170728C01000000 | 2017-07-21 3:59PM EDT | 1,000.00 | 10.00 | 9.00 | 10.00 | 1.92 | 23.76% | 222 | 769 | 41.22% |
| GOOG170728C01002500 | 2017-07-20 3:46PM EDT | 1,002.50 | 7.50 | 8.20 | 9.00 | 0.00 | - | 2 | 44 | 40.55% |
| GOOG170728C01005000 | 2017-07-21 3:55PM EDT | 1,005.00 | 7.90 | 7.50 | 8.00 | 0.80 | 11.27% | 4 | 32 | 39.74% |
| GOOG170728C01007500 | 2017-07-21 3:49PM EDT | 1,007.50 | 7.12 | 6.90 | 7.70 | 1.01 | 16.53% | 11 | 23 | 40.52% |
| GOOG170728C01010000 | 2017-07-21 3:58PM EDT | 1,010.00 | 6.60 | 6.40 | 7.10 | 0.77 | 13.21% | 56 | 184 | 40.49% |
| GOOG170728C01012500 | 2017-07-21 3:56PM EDT | 1,012.50 | 5.80 | 5.60 | 6.30 | 0.92 | 18.85% | 12 | 27 | 39.83% |
| GOOG170728C01015000 | 2017-07-21 3:57PM EDT | 1,015.00 | 5.40 | 5.10 | 5.70 | 0.90 | 20.00% | 15 | 20 | 39.58% |
| GOOG170728C01017500 | 2017-07-21 11:44PM EDT | 1,017.50 | 4.70 | 4.60 | 5.20 | 0.00 | - | 25 | 36 | 39.49% |
| GOOG170728C01020000 | 2017-07-21 3:56PM EDT | 1,020.00 | 4.50 | 4.10 | 5.00 | 0.30 | 7.14% | 17 | 42 | 40.20% |
| GOOG170728C01022500 | 2017-07-21 11:44PM EDT | 1,022.50 | 3.89 | 3.70 | 4.30 | 0.00 | - | 27 | 20 | 39.31% |
| GOOG170728C01025000 | 2017-07-21 3:58PM EDT | 1,025.00 | 4.00 | 3.40 | 4.00 | 0.79 | 24.61% | 17 | 38 | 39.56% |
| GOOG170728C01027500 | 2017-07-21 11:44PM EDT | 1,027.50 | 3.21 | 3.00 | 3.90 | 0.00 | - | 59 | 19 | 40.43% |
| GOOG170728C01030000 | 2017-07-21 3:56PM EDT | 1,030.00 | 2.88 | 2.80 | 3.20 | 0.31 | 12.06% | 24 | 35 | 39.11% |
| GOOG170728C01032500 | 2017-07-21 11:44PM EDT | 1,032.50 | 2.78 | 2.55 | 2.85 | 0.00 | - | 22 | 21 | 38.89% |
| GOOG170728C01035000 | 2017-07-21 11:44PM EDT | 1,035.00 | 2.30 | 2.40 | 2.70 | 0.00 | - | 49 | 17 | 39.39% |
| GOOG170728C01037500 | 2017-07-21 11:44PM EDT | 1,037.50 | 2.00 | 1.95 | 2.40 | 0.00 | - | 11 | 2 | 39.18% |
| GOOG170728C01040000 | 2017-07-21 3:31PM EDT | 1,040.00 | 1.91 | 1.70 | 2.15 | -0.49 | -20.42% | 30 | 25 | 39.09% |
| GOOG170728C01042500 | 2017-07-21 11:44PM EDT | 1,042.50 | 1.83 | 1.55 | 2.10 | 0.00 | - | 2 | 0 | 39.87% |
| GOOG170728C01045000 | 2017-07-21 11:44PM EDT | 1,045.00 | 1.55 | 1.35 | 1.95 | 0.00 | - | 22 | 2 | 40.14% |
| GOOG170728C01047500 | 2017-07-21 11:44PM EDT | 1,047.50 | 1.51 | 1.20 | 1.75 | 0.00 | - | 21 | 0 | 40.08% |
| GOOG170728C01050000 | 2017-07-21 3:50PM EDT | 1,050.00 | 1.30 | 1.25 | 1.40 | 0.10 | 8.33% | 21 | 20 | 39.00% |
| GOOG170728C01052500 | 2017-07-21 2:56PM EDT | 1,052.50 | 1.23 | 0.95 | 1.35 | 0.27 | 28.13% | 5 | 1 | 39.62% |
| GOOG170728C01055000 | 2017-07-21 11:44PM EDT | 1,055.00 | 1.05 | 0.85 | 1.20 | 0.00 | - | 1 | 0 | 39.54% |
| GOOG170728C01060000 | 2017-07-19 12:10PM EDT | 1,060.00 | 1.00 | 0.65 | 1.05 | 0.00 | - | 11 | 14 | 40.23% |
| GOOG170728C01062500 | 2017-07-21 11:44PM EDT | 1,062.50 | 1.00 | 0.55 | 0.90 | 0.00 | - | 2 | 2 | 39.88% |
| GOOG170728C01070000 | 2017-07-21 2:43PM EDT | 1,070.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 15 | 12 | 40.53% |
| GOOG170728C01072500 | 2017-07-21 11:44PM EDT | 1,072.50 | 0.45 | 0.30 | 0.70 | 0.00 | - | 3 | 0 | 41.33% |
| GOOG170728C01075000 | 2017-07-21 11:44PM EDT | 1,075.00 | 0.43 | 0.25 | 0.60 | 0.00 | - | 77 | 0 | 41.04% |
| GOOG170728C01080000 | 2017-07-21 11:44PM EDT | 1,080.00 | 0.34 | 0.20 | 0.60 | 0.00 | - | 78 | 0 | 42.60% |
| GOOG170728C01090000 | 2017-07-21 11:14AM EDT | 1,090.00 | 0.30 | 0.00 | 0.50 | -0.59 | -66.29% | 35 | 2 | 44.36% |
| GOOG170728C01100000 | 2017-07-21 11:44PM EDT | 1,100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 46.56% |
| GOOG170728C01110000 | 2017-07-21 11:44PM EDT | 1,110.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 48.58% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 70.67% |
| GOOG170728C01140000 | 2017-07-13 10:03AM EDT | 1,140.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 64.23% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170728P00760000 | 2017-07-10 11:02AM EDT | 760.00 | 0.97 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 84.13% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 73.63% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 90.82% |
| GOOG170728P00790000 | 2017-07-17 2:11PM EDT | 790.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 65.14% |
| GOOG170728P00800000 | 2017-07-21 2:31PM EDT | 800.00 | 0.15 | 0.05 | 0.40 | -0.05 | -25.00% | 1 | 40 | 64.70% |
| GOOG170728P00810000 | 2017-07-19 9:34AM EDT | 810.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 60.16% |
| GOOG170728P00820000 | 2017-07-21 3:57PM EDT | 820.00 | 0.23 | 0.00 | 0.25 | 0.03 | 15.00% | 161 | 181 | 53.52% |
| GOOG170728P00830000 | 2017-07-21 3:36PM EDT | 830.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 14 | 96 | 54.54% |
| GOOG170728P00840000 | 2017-07-21 12:08PM EDT | 840.00 | 0.30 | 0.10 | 0.55 | -0.80 | -72.73% | 18 | 96 | 52.78% |
| GOOG170728P00850000 | 2017-07-21 2:56PM EDT | 850.00 | 0.40 | 0.20 | 0.65 | -0.25 | -38.46% | 3 | 73 | 51.05% |
| GOOG170728P00855000 | 2017-07-21 11:45PM EDT | 855.00 | 0.54 | 0.25 | 0.70 | 0.00 | - | 4 | 0 | 53.22% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 52.83% |
| GOOG170728P00860000 | 2017-07-21 3:34PM EDT | 860.00 | 0.70 | 0.35 | 0.80 | 0.00 | - | 37 | 205 | 52.39% |
| GOOG170728P00867500 | 2017-07-21 11:45PM EDT | 867.50 | 0.75 | 0.65 | 0.95 | 0.00 | - | 9 | 0 | 50.88% |
| GOOG170728P00870000 | 2017-07-21 3:21PM EDT | 870.00 | 0.80 | 0.50 | 1.00 | -0.28 | -25.93% | 44 | 182 | 50.32% |
| GOOG170728P00872500 | 2017-07-21 11:45PM EDT | 872.50 | 0.85 | 0.55 | 1.10 | 0.00 | - | 86 | 0 | 50.17% |
| GOOG170728P00875000 | 2017-07-21 11:45PM EDT | 875.00 | 1.18 | 0.70 | 1.15 | 0.00 | - | 4 | 2 | 49.52% |
| GOOG170728P00877500 | 2017-07-21 9:33AM EDT | 877.50 | 1.16 | 0.75 | 1.20 | 0.04 | 3.57% | 1 | 15 | 48.85% |
| GOOG170728P00880000 | 2017-07-21 3:09PM EDT | 880.00 | 1.10 | 0.85 | 1.30 | -0.14 | -11.29% | 16 | 136 | 48.56% |
| GOOG170728P00882500 | 2017-07-21 12:39PM EDT | 882.50 | 1.40 | 0.95 | 1.40 | -0.15 | -9.68% | 2 | 21 | 48.21% |
| GOOG170728P00885000 | 2017-07-21 3:31PM EDT | 885.00 | 1.39 | 1.05 | 1.50 | -0.66 | -32.20% | 14 | 24 | 47.79% |
| GOOG170728P00887500 | 2017-07-21 9:33AM EDT | 887.50 | 1.83 | 1.15 | 1.65 | -0.37 | -16.82% | 1 | 56 | 47.67% |
| GOOG170728P00890000 | 2017-07-21 3:31PM EDT | 890.00 | 1.60 | 1.30 | 1.70 | -0.04 | -2.44% | 42 | 163 | 46.84% |
| GOOG170728P00892500 | 2017-07-21 9:44AM EDT | 892.50 | 2.45 | 1.45 | 1.85 | 0.55 | 28.95% | 1 | 12 | 46.59% |
| GOOG170728P00895000 | 2017-07-21 3:54PM EDT | 895.00 | 1.70 | 1.60 | 2.00 | -0.91 | -34.87% | 6 | 95 | 46.29% |
| GOOG170728P00897500 | 2017-07-21 3:49PM EDT | 897.50 | 2.01 | 1.75 | 2.20 | -0.73 | -26.64% | 3 | 80 | 46.18% |
| GOOG170728P00900000 | 2017-07-21 3:58PM EDT | 900.00 | 2.10 | 1.90 | 2.25 | -0.90 | -30.00% | 409 | 250 | 45.23% |
| GOOG170728P00902500 | 2017-07-21 3:49PM EDT | 902.50 | 2.41 | 2.10 | 2.60 | -0.04 | -1.63% | 30 | 18 | 45.73% |
| GOOG170728P00905000 | 2017-07-21 3:19PM EDT | 905.00 | 2.75 | 2.35 | 2.80 | -0.93 | -25.27% | 60 | 63 | 45.40% |
| GOOG170728P00907500 | 2017-07-21 11:44AM EDT | 907.50 | 3.46 | 2.55 | 3.00 | -0.25 | -6.74% | 59 | 76 | 45.00% |
| GOOG170728P00910000 | 2017-07-21 3:58PM EDT | 910.00 | 2.95 | 2.80 | 3.30 | -0.41 | -12.20% | 54 | 244 | 44.96% |
| GOOG170728P00912500 | 2017-07-21 3:59PM EDT | 912.50 | 3.41 | 3.00 | 3.60 | -1.48 | -30.27% | 13 | 36 | 44.82% |
| GOOG170728P00915000 | 2017-07-21 3:52PM EDT | 915.00 | 3.57 | 3.30 | 3.80 | -1.48 | -29.31% | 28 | 86 | 44.23% |
| GOOG170728P00917500 | 2017-07-21 3:52PM EDT | 917.50 | 3.50 | 3.70 | 4.30 | -1.37 | -28.13% | 38 | 80 | 44.65% |
| GOOG170728P00920000 | 2017-07-21 3:34PM EDT | 920.00 | 4.60 | 4.00 | 4.50 | -1.46 | -24.09% | 26 | 175 | 43.93% |
| GOOG170728P00922500 | 2017-07-21 3:59PM EDT | 922.50 | 4.64 | 4.40 | 5.10 | -2.56 | -35.56% | 31 | 200 | 44.47% |
| GOOG170728P00925000 | 2017-07-21 3:20PM EDT | 925.00 | 5.40 | 4.80 | 5.40 | -0.77 | -12.48% | 39 | 99 | 43.94% |
| GOOG170728P00927500 | 2017-07-21 2:42PM EDT | 927.50 | 5.75 | 5.20 | 6.00 | -1.55 | -21.23% | 7 | 80 | 44.24% |
| GOOG170728P00930000 | 2017-07-21 3:50PM EDT | 930.00 | 6.00 | 5.70 | 6.40 | -1.89 | -23.95% | 61 | 117 | 43.85% |
| GOOG170728P00932500 | 2017-07-21 3:29PM EDT | 932.50 | 7.00 | 6.20 | 7.00 | -0.75 | -9.68% | 19 | 49 | 43.95% |
| GOOG170728P00935000 | 2017-07-21 3:51PM EDT | 935.00 | 7.07 | 6.90 | 7.60 | -1.99 | -21.96% | 33 | 77 | 43.93% |
| GOOG170728P00937500 | 2017-07-21 1:32PM EDT | 937.50 | 8.10 | 7.30 | 8.10 | -0.85 | -9.50% | 1 | 27 | 43.57% |
| GOOG170728P00940000 | 2017-07-21 3:52PM EDT | 940.00 | 7.70 | 7.90 | 8.90 | -2.08 | -21.27% | 152 | 173 | 43.88% |
| GOOG170728P00942500 | 2017-07-21 3:48PM EDT | 942.50 | 9.59 | 8.60 | 9.60 | -2.31 | -19.41% | 3 | 200 | 43.84% |
| GOOG170728P00945000 | 2017-07-21 3:57PM EDT | 945.00 | 9.63 | 9.30 | 10.30 | -1.57 | -14.02% | 147 | 104 | 43.70% |
| GOOG170728P00947500 | 2017-07-21 3:33PM EDT | 947.50 | 11.13 | 10.00 | 11.10 | 0.63 | 6.00% | 16 | 87 | 43.70% |
| GOOG170728P00950000 | 2017-07-21 3:56PM EDT | 950.00 | 11.43 | 11.00 | 11.90 | -1.47 | -11.40% | 20 | 214 | 43.60% |
| GOOG170728P00952500 | 2017-07-21 1:22PM EDT | 952.50 | 12.98 | 12.00 | 12.70 | -2.62 | -16.79% | 31 | 268 | 43.42% |
| GOOG170728P00955000 | 2017-07-21 3:13PM EDT | 955.00 | 14.04 | 12.60 | 13.60 | -0.85 | -5.71% | 21 | 226 | 43.36% |
| GOOG170728P00957500 | 2017-07-21 2:48PM EDT | 957.50 | 14.47 | 13.50 | 14.50 | -4.53 | -23.84% | 20 | 59 | 43.21% |
| GOOG170728P00960000 | 2017-07-21 3:57PM EDT | 960.00 | 15.00 | 14.50 | 15.50 | -1.56 | -9.42% | 481 | 298 | 43.18% |
| GOOG170728P00962500 | 2017-07-21 3:43PM EDT | 962.50 | 17.10 | 15.60 | 16.20 | -1.05 | -5.79% | 68 | 76 | 42.43% |
| GOOG170728P00965000 | 2017-07-21 3:52PM EDT | 965.00 | 16.40 | 16.70 | 17.70 | -2.57 | -13.55% | 128 | 191 | 43.24% |
| GOOG170728P00967500 | 2017-07-21 3:42PM EDT | 967.50 | 20.00 | 17.80 | 18.80 | -1.30 | -6.10% | 122 | 44 | 43.13% |
| GOOG170728P00970000 | 2017-07-21 3:48PM EDT | 970.00 | 20.29 | 18.80 | 19.60 | -4.31 | -17.52% | 107 | 624 | 42.33% |
| GOOG170728P00972500 | 2017-07-21 3:54PM EDT | 972.50 | 20.24 | 19.90 | 21.20 | -6.06 | -23.04% | 69 | 68 | 43.04% |
| GOOG170728P00975000 | 2017-07-21 3:46PM EDT | 975.00 | 22.65 | 21.30 | 22.50 | -5.00 | -18.08% | 36 | 56 | 43.05% |
| GOOG170728P00977500 | 2017-07-21 3:14PM EDT | 977.50 | 24.20 | 22.50 | 23.70 | 1.35 | 5.91% | 9 | 1 | 42.77% |
| GOOG170728P00980000 | 2017-07-21 3:43PM EDT | 980.00 | 25.70 | 23.80 | 25.10 | 0.65 | 2.59% | 11 | 19 | 42.80% |
| GOOG170728P00985000 | 2017-07-21 3:55PM EDT | 985.00 | 27.00 | 26.60 | 28.00 | -4.29 | -13.71% | 6 | 7 | 42.79% |
| GOOG170728P00990000 | 2017-07-19 3:24PM EDT | 990.00 | 30.80 | 29.40 | 31.10 | 0.00 | - | 1 | 21 | 42.81% |
| GOOG170728P00995000 | 2017-07-21 11:45PM EDT | 995.00 | 36.41 | 32.50 | 34.30 | 0.00 | - | 1 | 1 | 42.69% |
| GOOG170728P01000000 | 2017-07-21 3:23PM EDT | 1,000.00 | 38.00 | 35.60 | 37.80 | 0.50 | 1.33% | 40 | 8 | 42.85% |
| GOOG170728P01002500 | 2017-07-18 10:09AM EDT | 1,002.50 | 51.00 | 37.00 | 40.00 | 0.00 | - | 1 | 6 | 43.83% |
| GOOG170728P01010000 | 2017-07-21 12:29PM EDT | 1,010.00 | 45.00 | 42.80 | 45.20 | 0.02 | 0.04% | 2 | 10 | 43.06% |
| GOOG170728P01012500 | 2017-06-09 11:57PM EDT | 1,012.50 | 42.80 | 68.50 | 72.80 | 0.00 | - | 1 | 1 | 95.20% |
| GOOG170728P01037500 | 2017-07-21 11:45PM EDT | 1,037.50 | 66.30 | 65.70 | 68.70 | 0.00 | - | 1 | 1 | 45.91% |
| GOOG170728P01050000 | 2017-07-21 11:45PM EDT | 1,050.00 | 83.14 | 77.50 | 79.50 | 0.00 | - | 1 | 2 | 44.47% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 213.31% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 225.46% |
