Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG190301C00720000 | 2019-02-22 11:48PM EST | 720.00 | 387.53 | 386.00 | 395.80 | 0.00 | - | 1 | 0 | 144.14% |
GOOG190301C00800000 | 2019-02-22 1:28PM EST | 800.00 | 306.67 | 306.00 | 315.90 | -20.34 | -6.22% | 2 | 2 | 113.62% |
GOOG190301C00840000 | 2019-01-18 11:46PM EST | 840.00 | 211.19 | 266.40 | 275.90 | 0.00 | - | 19 | 19 | 102.69% |
GOOG190301C00860000 | 2019-01-18 11:46PM EST | 860.00 | 192.01 | 246.10 | 256.00 | 0.00 | - | 19 | 19 | 93.21% |
GOOG190301C00900000 | 2019-02-22 11:48PM EST | 900.00 | 205.66 | 207.20 | 213.20 | +0.66 | +0.32% | 6 | 1 | 100.83% |
GOOG190301C00950000 | 2019-02-21 12:21PM EST | 950.00 | 149.82 | 156.30 | 165.80 | 0.00 | - | 1 | 1 | 60.82% |
GOOG190301C00960000 | 2019-02-19 10:05AM EST | 960.00 | 160.30 | 146.10 | 155.80 | 0.00 | - | 4 | 15 | 55.91% |
GOOG190301C01000000 | 2019-02-22 11:56AM EST | 1,000.00 | 110.00 | 108.30 | 113.50 | +7.96 | +7.80% | 2 | 14 | 59.50% |
GOOG190301C01005000 | 2019-02-01 10:30AM EST | 1,005.00 | 124.25 | 102.70 | 111.50 | 0.00 | - | 1 | 1 | 69.19% |
GOOG190301C01010000 | 2019-02-11 12:01PM EST | 1,010.00 | 91.45 | 97.70 | 106.30 | 0.00 | - | 2 | 2 | 66.06% |
GOOG190301C01020000 | 2019-02-22 11:48PM EST | 1,020.00 | 76.65 | 87.80 | 96.40 | 0.00 | - | 3 | 3 | 61.51% |
GOOG190301C01025000 | 2019-02-19 11:53AM EST | 1,025.00 | 94.94 | 82.80 | 91.40 | 0.00 | - | 5 | 8 | 59.04% |
GOOG190301C01030000 | 2019-02-21 11:13AM EST | 1,030.00 | 71.35 | 77.90 | 86.10 | 0.00 | - | 3 | 4 | 55.62% |
GOOG190301C01040000 | 2019-01-18 11:46PM EST | 1,040.00 | 52.85 | 68.00 | 76.70 | 0.00 | - | 1 | 1 | 52.45% |
GOOG190301C01042500 | 2019-02-12 11:22AM EST | 1,042.50 | 82.50 | 68.40 | 70.10 | 0.00 | - | 1 | 9 | 37.21% |
GOOG190301C01045000 | 2019-02-07 10:15AM EST | 1,045.00 | 60.83 | 65.90 | 67.70 | 0.00 | - | 1 | 1 | 36.57% |
GOOG190301C01047500 | 2019-02-12 11:22AM EST | 1,047.50 | 77.80 | 63.50 | 65.20 | 0.00 | - | 1 | 6 | 35.50% |
GOOG190301C01050000 | 2019-02-22 2:18PM EST | 1,050.00 | 58.73 | 61.00 | 62.80 | -11.67 | -16.58% | 1 | 4 | 34.83% |
GOOG190301C01055000 | 2019-02-21 11:09AM EST | 1,055.00 | 47.10 | 56.30 | 57.70 | 0.00 | - | 2 | 2 | 32.26% |
GOOG190301C01057500 | 2019-02-04 9:49AM EST | 1,057.50 | 76.50 | 53.80 | 55.50 | 0.00 | - | 1 | 1 | 32.28% |
GOOG190301C01060000 | 2019-02-21 11:05AM EST | 1,060.00 | 43.00 | 51.50 | 52.90 | 0.00 | - | 2 | 4 | 30.81% |
GOOG190301C01062500 | 2019-02-22 11:48PM EST | 1,062.50 | 46.17 | 49.00 | 50.70 | 0.00 | - | 2 | 1 | 30.73% |
GOOG190301C01065000 | 2019-02-22 10:36AM EST | 1,065.00 | 41.40 | 46.70 | 48.10 | +1.60 | +4.02% | 2 | 3 | 29.24% |
GOOG190301C01067500 | 2019-02-22 11:48PM EST | 1,067.50 | 56.80 | 44.30 | 45.90 | 0.00 | - | 2 | 2 | 29.06% |
GOOG190301C01070000 | 2019-02-22 11:25AM EST | 1,070.00 | 42.20 | 42.10 | 43.40 | +4.40 | +11.64% | 13 | 50 | 27.88% |
GOOG190301C01072500 | 2019-02-22 10:28AM EST | 1,072.50 | 35.70 | 39.80 | 41.10 | +6.00 | +20.20% | 2 | 16 | 27.28% |
GOOG190301C01075000 | 2019-02-22 3:41PM EST | 1,075.00 | 33.50 | 37.60 | 38.80 | +6.10 | +22.26% | 3 | 94 | 26.64% |
GOOG190301C01077500 | 2019-02-22 1:12PM EST | 1,077.50 | 31.90 | 35.20 | 36.60 | +2.90 | +10.00% | 2 | 5 | 26.20% |
GOOG190301C01080000 | 2019-02-22 1:12PM EST | 1,080.00 | 29.80 | 33.10 | 34.20 | +4.70 | +18.73% | 8 | 28 | 25.19% |
GOOG190301C01082500 | 2019-02-22 3:36PM EST | 1,082.50 | 26.50 | 30.90 | 32.00 | +5.30 | +25.00% | 2 | 2 | 24.64% |
GOOG190301C01085000 | 2019-02-22 2:36PM EST | 1,085.00 | 24.00 | 28.80 | 30.00 | +3.09 | +14.78% | 8 | 21 | 24.49% |
GOOG190301C01087500 | 2019-02-22 2:46PM EST | 1,087.50 | 21.20 | 26.80 | 27.90 | +1.91 | +9.90% | 5 | 11 | 24.00% |
GOOG190301C01090000 | 2019-02-22 3:59PM EST | 1,090.00 | 25.62 | 24.70 | 25.90 | +7.92 | +44.75% | 30 | 90 | 23.65% |
GOOG190301C01092500 | 2019-02-22 2:42PM EST | 1,092.50 | 17.80 | 22.80 | 23.90 | +0.60 | +3.49% | 12 | 3 | 23.19% |
GOOG190301C01095000 | 2019-02-22 3:57PM EST | 1,095.00 | 20.55 | 21.00 | 22.00 | +5.65 | +37.92% | 19 | 53 | 22.84% |
GOOG190301C01097500 | 2019-02-22 3:57PM EST | 1,097.50 | 18.80 | 19.20 | 20.10 | +5.40 | +40.30% | 31 | 116 | 22.38% |
GOOG190301C01100000 | 2019-02-22 3:58PM EST | 1,100.00 | 17.50 | 17.40 | 18.40 | +5.20 | +42.28% | 382 | 323 | 22.18% |
GOOG190301C01102500 | 2019-02-22 2:42PM EST | 1,102.50 | 11.90 | 15.70 | 16.80 | +0.72 | +6.44% | 63 | 50 | 22.04% |
GOOG190301C01105000 | 2019-02-22 3:59PM EST | 1,105.00 | 14.56 | 14.30 | 15.20 | +4.36 | +42.75% | 55 | 30 | 21.76% |
GOOG190301C01107500 | 2019-02-22 3:59PM EST | 1,107.50 | 13.30 | 12.80 | 13.70 | +3.80 | +40.00% | 78 | 22 | 21.53% |
GOOG190301C01110000 | 2019-02-22 3:59PM EST | 1,110.00 | 11.90 | 11.40 | 12.10 | +3.70 | +45.12% | 178 | 116 | 20.98% |
GOOG190301C01112500 | 2019-02-22 3:52PM EST | 1,112.50 | 8.01 | 10.10 | 10.90 | +1.48 | +22.66% | 47 | 28 | 20.99% |
GOOG190301C01115000 | 2019-02-22 3:59PM EST | 1,115.00 | 9.30 | 8.80 | 9.50 | +3.36 | +56.57% | 118 | 85 | 20.50% |
GOOG190301C01117500 | 2019-02-22 3:56PM EST | 1,117.50 | 7.09 | 7.90 | 8.40 | +1.59 | +28.91% | 78 | 51 | 20.39% |
GOOG190301C01120000 | 2019-02-22 3:59PM EST | 1,120.00 | 7.08 | 6.80 | 7.40 | +1.88 | +36.15% | 265 | 188 | 20.31% |
GOOG190301C01122500 | 2019-02-22 3:58PM EST | 1,122.50 | 5.85 | 5.90 | 6.40 | +1.05 | +21.87% | 31 | 62 | 20.06% |
GOOG190301C01125000 | 2019-02-22 3:57PM EST | 1,125.00 | 4.90 | 5.10 | 5.60 | +0.79 | +19.22% | 300 | 74 | 20.04% |
GOOG190301C01127500 | 2019-02-22 1:55PM EST | 1,127.50 | 3.90 | 4.40 | 4.90 | -0.75 | -16.13% | 7 | 20 | 20.08% |
GOOG190301C01130000 | 2019-02-22 3:59PM EST | 1,130.00 | 4.00 | 3.70 | 4.20 | +1.21 | +43.37% | 166 | 141 | 19.95% |
GOOG190301C01132500 | 2019-02-22 3:55PM EST | 1,132.50 | 2.72 | 3.20 | 3.70 | -0.03 | -1.09% | 40 | 44 | 20.13% |
GOOG190301C01135000 | 2019-02-22 3:58PM EST | 1,135.00 | 2.79 | 2.70 | 3.20 | +0.44 | +18.72% | 37 | 51 | 20.17% |
GOOG190301C01137500 | 2019-02-22 3:55PM EST | 1,137.50 | 2.02 | 2.30 | 2.70 | -0.83 | -29.12% | 52 | 30 | 20.05% |
GOOG190301C01140000 | 2019-02-22 3:55PM EST | 1,140.00 | 1.75 | 1.90 | 2.35 | +0.05 | +2.94% | 52 | 79 | 20.20% |
GOOG190301C01142500 | 2019-02-22 3:58PM EST | 1,142.50 | 1.70 | 1.60 | 1.95 | -0.30 | -15.00% | 42 | 8 | 20.05% |
GOOG190301C01145000 | 2019-02-22 3:52PM EST | 1,145.00 | 1.07 | 1.35 | 1.70 | -0.93 | -46.50% | 34 | 18 | 20.25% |
GOOG190301C01147500 | 2019-02-22 3:51PM EST | 1,147.50 | 0.95 | 1.15 | 1.40 | -0.85 | -47.22% | 10 | 24 | 20.13% |
GOOG190301C01150000 | 2019-02-22 3:59PM EST | 1,150.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 447 | 227 | 20.47% |
GOOG190301C01152500 | 2019-02-22 3:58PM EST | 1,152.50 | 0.88 | 0.80 | 1.05 | -0.47 | -34.81% | 3 | 17 | 20.50% |
GOOG190301C01155000 | 2019-02-22 3:17PM EST | 1,155.00 | 0.60 | 0.70 | 0.95 | -0.58 | -49.15% | 78 | 90 | 20.90% |
GOOG190301C01157500 | 2019-02-22 3:50PM EST | 1,157.50 | 0.55 | 0.60 | 0.80 | -2.15 | -79.63% | 3 | 31 | 20.95% |
GOOG190301C01160000 | 2019-02-22 2:35PM EST | 1,160.00 | 0.45 | 0.50 | 0.70 | -0.27 | -37.50% | 30 | 157 | 21.18% |
GOOG190301C01162500 | 2019-02-22 3:54PM EST | 1,162.50 | 0.45 | 0.45 | 0.60 | -0.65 | -59.09% | 5 | 19 | 21.33% |
GOOG190301C01165000 | 2019-02-22 3:54PM EST | 1,165.00 | 0.35 | 0.40 | 0.50 | -0.21 | -37.50% | 30 | 216 | 21.36% |
GOOG190301C01170000 | 2019-02-22 3:50PM EST | 1,170.00 | 0.20 | 0.30 | 0.40 | -0.41 | -67.21% | 11 | 362 | 22.00% |
GOOG190301C01175000 | 2019-02-22 3:31PM EST | 1,175.00 | 0.15 | 0.25 | 0.45 | -0.37 | -71.15% | 2 | 52 | 23.95% |
GOOG190301C01180000 | 2019-02-22 12:28PM EST | 1,180.00 | 0.25 | 0.20 | 0.35 | -0.11 | -30.56% | 12 | 65 | 24.37% |
GOOG190301C01185000 | 2019-02-22 12:32PM EST | 1,185.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 12 | 11 | 25.15% |
GOOG190301C01190000 | 2019-02-21 2:16PM EST | 1,190.00 | 0.28 | 0.15 | 0.20 | 0.00 | - | 10 | 35 | 24.98% |
GOOG190301C01195000 | 2019-02-19 12:21PM EST | 1,195.00 | 0.58 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 27.86% |
GOOG190301C01200000 | 2019-02-21 1:36PM EST | 1,200.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 11 | 369 | 29.20% |
GOOG190301C01210000 | 2019-02-21 1:36PM EST | 1,210.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 30.98% |
GOOG190301C01220000 | 2019-02-21 9:35AM EST | 1,220.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 41 | 33.50% |
GOOG190301C01230000 | 2019-02-20 12:29PM EST | 1,230.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 34.91% |
GOOG190301C01240000 | 2019-02-13 10:25AM EST | 1,240.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 37.31% |
GOOG190301C01250000 | 2019-02-21 9:50AM EST | 1,250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 29 | 39.65% |
GOOG190301C01260000 | 2019-02-08 10:59AM EST | 1,260.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 40.48% |
GOOG190301C01270000 | 2019-02-05 11:49AM EST | 1,270.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 42.68% |
GOOG190301C01280000 | 2019-02-19 9:56AM EST | 1,280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 44.87% |
GOOG190301C01290000 | 2019-02-06 10:04AM EST | 1,290.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 46.97% |
GOOG190301C01300000 | 2019-02-22 2:21PM EST | 1,300.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 5 | 49.12% |
GOOG190301C01320000 | 2019-01-31 10:44AM EST | 1,320.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 53.27% |
GOOG190301C01360000 | 2019-02-05 11:21AM EST | 1,360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 57.03% |
GOOG190301C01400000 | 2019-02-04 3:41PM EST | 1,400.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 61.91% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG190301P00740000 | 2019-01-25 12:30PM EST | 740.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 100.00% |
GOOG190301P00800000 | 2019-02-22 2:53PM EST | 800.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 11 | 87.11% |
GOOG190301P00820000 | 2019-01-18 11:48PM EST | 820.00 | 2.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 80.86% |
GOOG190301P00830000 | 2019-01-18 11:48PM EST | 830.00 | 2.90 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 77.93% |
GOOG190301P00850000 | 2019-02-05 9:45AM EST | 850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 72.07% |
GOOG190301P00860000 | 2019-02-05 3:15PM EST | 860.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 69.14% |
GOOG190301P00870000 | 2019-02-05 3:15PM EST | 870.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 66.41% |
GOOG190301P00890000 | 2019-02-05 10:05AM EST | 890.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 63.09% |
GOOG190301P00900000 | 2019-02-20 12:28PM EST | 900.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 60.16% |
GOOG190301P00910000 | 2019-02-05 9:40AM EST | 910.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 57.23% |
GOOG190301P00920000 | 2019-02-01 2:31PM EST | 920.00 | 1.61 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 54.30% |
GOOG190301P00930000 | 2019-02-22 9:37AM EST | 930.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 5 | 51.56% |
GOOG190301P00940000 | 2019-02-04 10:31AM EST | 940.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 50.20% |
GOOG190301P00950000 | 2019-02-21 12:52PM EST | 950.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 53 | 51.27% |
GOOG190301P00960000 | 2019-02-20 3:34PM EST | 960.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 49.61% |
GOOG190301P00970000 | 2019-02-22 11:14AM EST | 970.00 | 0.12 | 0.05 | 0.25 | -0.98 | -89.09% | 2 | 9 | 46.53% |
GOOG190301P00980000 | 2019-02-22 11:39AM EST | 980.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 13 | 21 | 44.48% |
GOOG190301P00990000 | 2019-02-22 3:03PM EST | 990.00 | 0.17 | 0.10 | 0.35 | -0.27 | -61.36% | 7 | 81 | 42.26% |
GOOG190301P00995000 | 2019-02-20 9:30AM EST | 995.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 3 | 7 | 40.67% |
GOOG190301P01000000 | 2019-02-21 12:28PM EST | 1,000.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 46 | 149 | 39.06% |
GOOG190301P01005000 | 2019-02-21 3:23PM EST | 1,005.00 | 0.59 | 0.20 | 0.40 | 0.00 | - | 5 | 10 | 38.21% |
GOOG190301P01010000 | 2019-02-22 3:37PM EST | 1,010.00 | 0.35 | 0.20 | 0.40 | -0.43 | -55.13% | 1 | 11 | 36.60% |
GOOG190301P01015000 | 2019-02-08 11:03AM EST | 1,015.00 | 4.22 | 0.20 | 0.45 | 0.00 | - | 1 | 4 | 35.62% |
GOOG190301P01020000 | 2019-02-22 12:18PM EST | 1,020.00 | 0.38 | 0.25 | 0.50 | -0.28 | -42.42% | 5 | 25 | 34.56% |
GOOG190301P01025000 | 2019-02-22 12:41PM EST | 1,025.00 | 0.45 | 0.30 | 0.50 | -0.30 | -40.00% | 2 | 39 | 32.89% |
GOOG190301P01030000 | 2019-02-22 2:59PM EST | 1,030.00 | 0.51 | 0.35 | 0.55 | -0.60 | -54.05% | 9 | 54 | 31.71% |
GOOG190301P01035000 | 2019-02-22 3:55PM EST | 1,035.00 | 0.57 | 0.40 | 0.60 | -0.39 | -40.62% | 15 | 22 | 30.48% |
GOOG190301P01037500 | 2019-02-21 3:47PM EST | 1,037.50 | 1.40 | 0.40 | 0.65 | 0.00 | - | 20 | 42 | 30.05% |
GOOG190301P01040000 | 2019-02-22 2:57PM EST | 1,040.00 | 0.75 | 0.50 | 0.70 | -0.95 | -55.88% | 18 | 76 | 29.59% |
GOOG190301P01042500 | 2019-02-22 3:00PM EST | 1,042.50 | 0.76 | 0.50 | 0.75 | -1.13 | -59.79% | 1 | 83 | 29.09% |
GOOG190301P01045000 | 2019-02-21 2:52PM EST | 1,045.00 | 2.06 | 0.50 | 0.75 | 0.00 | - | 13 | 26 | 28.20% |
GOOG190301P01047500 | 2019-02-22 3:17PM EST | 1,047.50 | 1.05 | 0.55 | 0.80 | -1.09 | -50.93% | 1 | 18 | 27.65% |
GOOG190301P01050000 | 2019-02-22 3:55PM EST | 1,050.00 | 0.92 | 0.65 | 0.85 | -1.25 | -57.60% | 30 | 67 | 27.08% |
GOOG190301P01052500 | 2019-02-22 11:35AM EST | 1,052.50 | 1.00 | 0.70 | 0.95 | -1.68 | -62.69% | 2 | 13 | 26.78% |
GOOG190301P01055000 | 2019-02-22 2:34PM EST | 1,055.00 | 1.05 | 0.75 | 1.00 | -1.93 | -64.77% | 10 | 7 | 26.14% |
GOOG190301P01057500 | 2019-02-22 12:01PM EST | 1,057.50 | 1.20 | 0.85 | 1.05 | -1.21 | -50.21% | 5 | 6 | 25.46% |
GOOG190301P01060000 | 2019-02-22 2:43PM EST | 1,060.00 | 1.65 | 1.00 | 1.15 | -1.90 | -53.52% | 27 | 71 | 25.03% |
GOOG190301P01062500 | 2019-02-22 3:03PM EST | 1,062.50 | 1.70 | 1.10 | 1.25 | -1.90 | -52.78% | 37 | 7 | 24.54% |
GOOG190301P01065000 | 2019-02-22 3:43PM EST | 1,065.00 | 1.76 | 1.20 | 1.40 | -2.29 | -56.54% | 12 | 27 | 24.22% |
GOOG190301P01067500 | 2019-02-22 3:57PM EST | 1,067.50 | 1.55 | 1.35 | 1.55 | -2.85 | -64.77% | 8 | 51 | 23.83% |
GOOG190301P01070000 | 2019-02-22 3:57PM EST | 1,070.00 | 1.75 | 1.45 | 1.70 | -3.21 | -64.72% | 22 | 256 | 23.37% |
GOOG190301P01072500 | 2019-02-22 10:59AM EST | 1,072.50 | 2.70 | 1.65 | 1.90 | -3.40 | -55.74% | 2 | 22 | 23.02% |
GOOG190301P01075000 | 2019-02-22 3:54PM EST | 1,075.00 | 2.60 | 1.90 | 2.10 | -3.60 | -58.06% | 55 | 42 | 22.60% |
GOOG190301P01077500 | 2019-02-22 2:35PM EST | 1,077.50 | 3.10 | 2.15 | 2.40 | -2.30 | -42.59% | 7 | 22 | 22.42% |
GOOG190301P01080000 | 2019-02-22 3:58PM EST | 1,080.00 | 2.65 | 2.50 | 2.65 | -5.87 | -68.90% | 94 | 86 | 21.98% |
GOOG190301P01082500 | 2019-02-22 3:03PM EST | 1,082.50 | 4.10 | 2.70 | 3.00 | -4.40 | -51.76% | 9 | 12 | 21.74% |
GOOG190301P01085000 | 2019-02-22 3:55PM EST | 1,085.00 | 3.80 | 3.10 | 3.40 | -5.20 | -57.78% | 26 | 104 | 21.51% |
GOOG190301P01087500 | 2019-02-22 3:48PM EST | 1,087.50 | 5.14 | 3.50 | 3.80 | -5.16 | -50.10% | 17 | 24 | 21.17% |
GOOG190301P01090000 | 2019-02-22 3:52PM EST | 1,090.00 | 5.87 | 3.90 | 4.30 | -4.97 | -45.85% | 61 | 70 | 20.95% |
GOOG190301P01092500 | 2019-02-22 3:59PM EST | 1,092.50 | 4.70 | 4.50 | 4.80 | -8.40 | -64.12% | 32 | 15 | 20.62% |
GOOG190301P01095000 | 2019-02-22 3:58PM EST | 1,095.00 | 5.45 | 5.10 | 5.50 | -7.25 | -57.09% | 146 | 213 | 20.57% |
GOOG190301P01097500 | 2019-02-22 3:45PM EST | 1,097.50 | 8.00 | 5.80 | 6.20 | -2.70 | -25.23% | 18 | 58 | 20.38% |
GOOG190301P01100000 | 2019-02-22 3:58PM EST | 1,100.00 | 7.00 | 6.50 | 6.90 | -8.40 | -54.55% | 246 | 126 | 20.06% |
GOOG190301P01102500 | 2019-02-22 11:50PM EST | 1,102.50 | 8.90 | 7.20 | 7.70 | -6.90 | -38.55% | 20 | 27 | 19.79% |
GOOG190301P01105000 | 2019-02-22 3:54PM EST | 1,105.00 | 11.12 | 8.20 | 8.70 | -8.38 | -42.97% | 71 | 88 | 19.74% |
GOOG190301P01107500 | 2019-02-22 3:55PM EST | 1,107.50 | 11.00 | 9.20 | 9.70 | -8.70 | -44.16% | 6 | 12 | 19.53% |
GOOG190301P01110000 | 2019-02-22 3:59PM EST | 1,110.00 | 10.50 | 10.30 | 10.80 | -11.12 | -51.43% | 88 | 91 | 19.35% |
GOOG190301P01112500 | 2019-02-22 2:42PM EST | 1,112.50 | 17.13 | 11.40 | 12.10 | -6.94 | -28.83% | 15 | 38 | 19.36% |
GOOG190301P01115000 | 2019-02-22 3:40PM EST | 1,115.00 | 16.50 | 12.80 | 13.40 | -9.84 | -37.36% | 20 | 49 | 19.21% |
GOOG190301P01117500 | 2019-02-22 11:29AM EST | 1,117.50 | 15.50 | 14.20 | 14.90 | -4.30 | -21.72% | 1 | 16 | 19.25% |
GOOG190301P01120000 | 2019-02-22 3:31PM EST | 1,120.00 | 19.69 | 15.60 | 16.40 | -8.51 | -30.18% | 34 | 83 | 19.14% |
GOOG190301P01122500 | 2019-02-22 11:15AM EST | 1,122.50 | 19.65 | 17.20 | 17.90 | -11.95 | -37.82% | 18 | 21 | 18.85% |
GOOG190301P01125000 | 2019-02-22 3:34PM EST | 1,125.00 | 23.80 | 18.80 | 20.00 | -7.57 | -24.13% | 39 | 32 | 19.59% |
GOOG190301P01127500 | 2019-02-22 9:57AM EST | 1,127.50 | 29.45 | 20.40 | 21.60 | -4.55 | -13.38% | 2 | 10 | 19.18% |
GOOG190301P01130000 | 2019-02-22 3:44PM EST | 1,130.00 | 27.40 | 22.40 | 23.60 | -9.10 | -24.93% | 14 | 43 | 19.45% |
GOOG190301P01132500 | 2019-02-22 11:12AM EST | 1,132.50 | 27.87 | 24.20 | 25.40 | -0.25 | -0.89% | 20 | 2 | 19.11% |
GOOG190301P01135000 | 2019-02-21 3:49PM EST | 1,135.00 | 40.29 | 26.10 | 27.30 | 0.00 | - | 1 | 12 | 18.81% |
GOOG190301P01137500 | 2019-02-21 10:08AM EST | 1,137.50 | 41.10 | 28.20 | 29.50 | 0.00 | - | 2 | 3 | 19.14% |
GOOG190301P01140000 | 2019-02-22 12:02PM EST | 1,140.00 | 31.90 | 30.30 | 31.60 | +4.50 | +16.42% | 12 | 11 | 19.06% |
GOOG190301P01142500 | 2019-02-20 3:55PM EST | 1,142.50 | 32.00 | 32.50 | 34.10 | 0.00 | - | 1 | 3 | 20.12% |
GOOG190301P01145000 | 2019-02-22 11:50PM EST | 1,145.00 | 50.96 | 34.70 | 36.10 | 0.00 | - | 3 | 3 | 19.43% |
GOOG190301P01147500 | 2019-02-19 11:51AM EST | 1,147.50 | 33.70 | 37.00 | 38.40 | 0.00 | - | 1 | 1 | 19.62% |
GOOG190301P01150000 | 2019-02-22 3:59PM EST | 1,150.00 | 41.10 | 39.50 | 40.70 | +2.20 | +5.66% | 21 | 38 | 19.69% |
GOOG190301P01152500 | 2019-02-22 9:53AM EST | 1,152.50 | 53.50 | 41.70 | 43.10 | +7.12 | +15.35% | 1 | 3 | 20.12% |
GOOG190301P01155000 | 2019-02-20 11:58AM EST | 1,155.00 | 35.30 | 44.00 | 45.50 | 0.00 | - | 1 | 5 | 20.49% |
GOOG190301P01157500 | 2019-02-20 3:29PM EST | 1,157.50 | 45.50 | 42.70 | 51.60 | 0.00 | - | 4 | 5 | 33.94% |
GOOG190301P01160000 | 2019-02-22 11:50PM EST | 1,160.00 | 61.20 | 45.10 | 54.00 | 0.00 | - | 1 | 0 | 34.77% |
GOOG190301P01162500 | 2019-02-22 9:53AM EST | 1,162.50 | 63.30 | 47.70 | 56.40 | +14.00 | +28.40% | 1 | 1 | 35.58% |
GOOG190301P01165000 | 2019-02-20 3:29PM EST | 1,165.00 | 52.40 | 49.90 | 58.80 | 0.00 | - | 5 | 5 | 36.37% |
GOOG190301P01170000 | 2019-02-20 3:39PM EST | 1,170.00 | 56.67 | 54.90 | 63.80 | 0.00 | - | 14 | 17 | 38.48% |
GOOG190301P01175000 | 2019-02-22 11:50PM EST | 1,175.00 | 60.10 | 59.80 | 68.70 | 0.00 | - | 1 | 2 | 40.24% |
GOOG190301P01185000 | 2019-01-30 9:59AM EST | 1,185.00 | 113.80 | 69.80 | 78.70 | 0.00 | - | 2 | 2 | 44.26% |
GOOG190301P01195000 | 2019-02-14 3:07PM EST | 1,195.00 | 70.70 | 79.80 | 88.70 | 0.00 | - | 1 | 1 | 48.15% |
GOOG190301P01200000 | 2019-01-31 11:10AM EST | 1,200.00 | 93.70 | 84.80 | 93.70 | 0.00 | - | 5 | 1 | 50.05% |
GOOG190301P01250000 | 2019-02-06 2:39PM EST | 1,250.00 | 136.84 | 136.00 | 145.00 | 0.00 | - | 12 | 0 | 72.91% |
GOOG190301P01270000 | 2019-02-06 2:38PM EST | 1,270.00 | 156.33 | 154.90 | 164.50 | 0.00 | - | 20 | 0 | 77.78% |
GOOG190301P01280000 | 2019-02-06 2:38PM EST | 1,280.00 | 166.33 | 166.30 | 175.00 | 0.00 | - | 10 | 0 | 58.72% |
GOOG190301P01290000 | 2019-02-06 2:39PM EST | 1,290.00 | 176.88 | 174.60 | 184.50 | 0.00 | - | 42 | 0 | 84.30% |