CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630C00610000 | 2017-06-12 4:42PM EDT | 610.00 | 313.00 | 332.50 | 334.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630C00775000 | 2017-06-09 2:20PM EDT | 775.00 | 185.81 | 173.50 | 178.00 | -13.19 | -6.63% | 1 | 1 | 0.00% |
| GOOG170630C00800000 | 2017-06-23 2:05PM EDT | 800.00 | 164.20 | 165.00 | 166.50 | -7.40 | -4.31% | 6 | 2 | 139.53% |
| GOOG170630C00830000 | 2017-06-02 11:47PM EDT | 830.00 | 122.35 | 144.00 | 148.30 | 0.00 | - | 1 | 1 | 155.77% |
| GOOG170630C00840000 | 2017-06-02 11:47PM EDT | 840.00 | 134.42 | 134.00 | 138.30 | 0.00 | - | 1 | 0 | 147.71% |
| GOOG170630C00847500 | 2017-06-02 11:48PM EDT | 847.50 | 87.77 | 126.50 | 130.90 | 0.00 | - | 1 | 1 | 141.80% |
| GOOG170630C00850000 | 2017-06-23 2:13PM EDT | 850.00 | 114.22 | 114.70 | 116.60 | 29.22 | 34.38% | 18 | 56 | 104.38% |
| GOOG170630C00857500 | 2017-06-22 5:53PM EDT | 857.50 | 100.20 | 99.30 | 100.60 | 0.00 | - | 1 | 1 | 60.03% |
| GOOG170630C00860000 | 2017-06-23 2:21PM EDT | 860.00 | 104.06 | 104.10 | 107.70 | -11.53 | -9.97% | 1 | 3 | 98.32% |
| GOOG170630C00862500 | 2017-06-12 4:43PM EDT | 862.50 | 76.70 | 81.90 | 83.40 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170630C00870000 | 2017-06-15 9:31AM EDT | 870.00 | 68.30 | 69.80 | 72.30 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG170630C00872500 | 2017-06-02 11:48PM EDT | 872.50 | 100.87 | 102.00 | 106.20 | 0.00 | - | 2 | 2 | 122.60% |
| GOOG170630C00875000 | 2017-06-02 11:48PM EDT | 875.00 | 63.80 | 99.50 | 103.70 | 0.00 | - | 1 | 1 | 120.54% |
| GOOG170630C00880000 | 2017-06-02 11:48PM EDT | 880.00 | 77.54 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 116.82% |
| GOOG170630C00882500 | 2017-06-02 11:48PM EDT | 882.50 | 50.80 | 92.00 | 96.40 | 0.00 | - | 5 | 5 | 114.59% |
| GOOG170630C00885000 | 2017-06-15 9:31AM EDT | 885.00 | 54.30 | 55.50 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170630C00890000 | 2017-06-09 12:10PM EDT | 890.00 | 86.18 | 61.00 | 65.40 | 1.77 | 2.10% | 30 | 0 | 0.00% |
| GOOG170630C00897500 | 2017-06-26 12:26PM EDT | 897.50 | 60.00 | 58.80 | 59.60 | -1.20 | -1.96% | 2 | 4 | 37.17% |
| GOOG170630C00900000 | 2017-06-26 2:22PM EDT | 900.00 | 57.00 | 56.20 | 57.20 | -6.00 | -9.52% | 7 | 186 | 36.52% |
| GOOG170630C00902500 | 2017-06-02 11:48PM EDT | 902.50 | 35.20 | 72.60 | 76.90 | 0.00 | - | 12 | 12 | 99.12% |
| GOOG170630C00905000 | 2017-06-26 1:36PM EDT | 905.00 | 52.90 | 50.40 | 51.50 | 23.10 | 77.52% | 3 | 20 | 29.11% |
| GOOG170630C00907500 | 2017-06-02 11:48PM EDT | 907.50 | 31.40 | 67.50 | 72.00 | 0.00 | - | 12 | 12 | 94.78% |
| GOOG170630C00910000 | 2017-06-26 10:52AM EDT | 910.00 | 49.60 | 46.40 | 47.30 | -5.80 | -10.47% | 2 | 22 | 31.87% |
| GOOG170630C00912500 | 2017-06-02 11:48PM EDT | 912.50 | 36.80 | 63.00 | 67.30 | 0.00 | - | 2 | 2 | 91.39% |
| GOOG170630C00915000 | 2017-06-23 10:58AM EDT | 915.00 | 45.55 | 49.50 | 52.90 | 20.75 | 83.67% | 10 | 1 | 59.25% |
| GOOG170630C00917500 | 2017-06-14 3:16PM EDT | 917.50 | 34.10 | 26.20 | 28.90 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG170630C00920000 | 2017-06-23 3:15PM EDT | 920.00 | 42.73 | 45.10 | 46.80 | 16.40 | 62.29% | 12 | 31 | 54.67% |
| GOOG170630C00922500 | 2017-06-12 4:43PM EDT | 922.50 | 29.80 | 28.90 | 30.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170630C00925000 | 2017-06-19 9:56AM EDT | 925.00 | 34.18 | 33.80 | 36.00 | 13.43 | 64.72% | 4 | 9 | 36.83% |
| GOOG170630C00927500 | 2017-06-26 10:17AM EDT | 927.50 | 37.70 | 30.10 | 30.90 | 4.00 | 11.87% | 6 | 4 | 26.67% |
| GOOG170630C00930000 | 2017-06-26 1:18PM EDT | 930.00 | 29.35 | 27.30 | 28.10 | -7.03 | -19.32% | 55 | 139 | 24.04% |
| GOOG170630C00932500 | 2017-06-21 10:00AM EDT | 932.50 | 25.00 | 26.30 | 27.30 | 0.00 | - | 4 | 11 | 27.97% |
| GOOG170630C00937500 | 2017-06-22 10:41AM EDT | 937.50 | 24.50 | 22.10 | 23.00 | 4.23 | 20.87% | 11 | 24 | 26.39% |
| GOOG170630C00940000 | 2017-06-26 2:04PM EDT | 940.00 | 19.90 | 17.90 | 18.60 | -4.30 | -17.77% | 23 | 67 | 19.18% |
| GOOG170630C00942500 | 2017-06-26 10:31AM EDT | 942.50 | 23.30 | 16.40 | 17.80 | 3.30 | 16.50% | 7 | 20 | 22.04% |
| GOOG170630C00945000 | 2017-06-26 12:11PM EDT | 945.00 | 16.80 | 14.50 | 15.30 | -4.75 | -22.04% | 92 | 47 | 20.06% |
| GOOG170630C00947500 | 2017-06-26 11:08AM EDT | 947.50 | 12.20 | 12.50 | 13.10 | -8.03 | -39.69% | 22 | 43 | 18.73% |
| GOOG170630C00950000 | 2017-06-26 2:14PM EDT | 950.00 | 11.66 | 11.50 | 12.30 | -6.17 | -34.60% | 117 | 106 | 20.52% |
| GOOG170630C00952500 | 2017-06-26 12:26PM EDT | 952.50 | 10.69 | 9.30 | 9.70 | -4.91 | -31.47% | 46 | 37 | 17.87% |
| GOOG170630C00955000 | 2017-06-26 2:25PM EDT | 955.00 | 7.90 | 7.80 | 8.30 | -5.93 | -42.88% | 249 | 90 | 17.73% |
| GOOG170630C00957500 | 2017-06-23 3:58PM EDT | 957.50 | 12.19 | 11.60 | 12.40 | 2.44 | 25.03% | 63 | 95 | 29.66% |
| GOOG170630C00960000 | 2017-06-26 2:12PM EDT | 960.00 | 5.60 | 5.60 | 6.00 | -4.90 | -46.67% | 936 | 336 | 17.75% |
| GOOG170630C00962500 | 2017-06-26 2:19PM EDT | 962.50 | 5.00 | 4.70 | 5.00 | -3.86 | -43.57% | 435 | 135 | 17.68% |
| GOOG170630C00965000 | 2017-06-26 2:23PM EDT | 965.00 | 3.88 | 3.70 | 4.00 | -3.42 | -46.85% | 246 | 440 | 17.30% |
| GOOG170630C00967500 | 2017-06-26 2:19PM EDT | 967.50 | 3.20 | 3.10 | 3.30 | -2.88 | -47.37% | 208 | 72 | 17.38% |
| GOOG170630C00970000 | 2017-06-26 2:19PM EDT | 970.00 | 2.55 | 2.30 | 2.55 | -2.35 | -47.96% | 814 | 727 | 17.02% |
| GOOG170630C00972500 | 2017-06-26 2:03PM EDT | 972.50 | 2.15 | 1.70 | 1.95 | -1.75 | -44.87% | 218 | 250 | 16.75% |
| GOOG170630C00975000 | 2017-06-26 2:20PM EDT | 975.00 | 1.53 | 1.35 | 1.55 | -1.67 | -52.19% | 288 | 846 | 16.83% |
| GOOG170630C00977500 | 2017-06-26 1:56PM EDT | 977.50 | 1.35 | 1.00 | 1.20 | -0.94 | -41.05% | 182 | 128 | 16.82% |
| GOOG170630C00980000 | 2017-06-26 2:10PM EDT | 980.00 | 0.86 | 0.75 | 0.90 | -1.04 | -54.74% | 780 | 964 | 16.72% |
| GOOG170630C00982500 | 2017-06-26 11:53AM EDT | 982.50 | 0.97 | 0.60 | 0.75 | -0.47 | -32.64% | 91 | 97 | 17.13% |
| GOOG170630C00985000 | 2017-06-26 2:20PM EDT | 985.00 | 0.58 | 0.45 | 0.60 | -0.52 | -47.27% | 106 | 527 | 17.36% |
| GOOG170630C00987500 | 2017-06-26 1:29PM EDT | 987.50 | 0.54 | 0.35 | 0.50 | -0.01 | -1.82% | 175 | 86 | 17.75% |
| GOOG170630C00990000 | 2017-06-26 12:56PM EDT | 990.00 | 0.54 | 0.25 | 0.40 | -0.06 | -10.00% | 133 | 526 | 17.97% |
| GOOG170630C00992500 | 2017-06-26 12:07PM EDT | 992.50 | 0.43 | 0.20 | 0.35 | 0.00 | - | 73 | 33 | 18.52% |
| GOOG170630C00995000 | 2017-06-26 2:20PM EDT | 995.00 | 0.30 | 0.15 | 0.25 | -0.06 | -16.67% | 20 | 91 | 18.38% |
| GOOG170630C00997500 | 2017-06-26 1:29PM EDT | 997.50 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 51 | 90 | 19.31% |
| GOOG170630C01000000 | 2017-06-26 2:02PM EDT | 1,000.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 179 | 618 | 20.24% |
| GOOG170630C01002500 | 2017-06-26 10:00AM EDT | 1,002.50 | 0.20 | 0.10 | 0.20 | 0.03 | 17.65% | 11 | 56 | 20.41% |
| GOOG170630C01005000 | 2017-06-23 11:42AM EDT | 1,005.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 26 | 22.07% |
| GOOG170630C01007500 | 2017-06-26 10:31AM EDT | 1,007.50 | 0.16 | 0.00 | 0.20 | -0.03 | -15.79% | 1 | 20 | 22.19% |
| GOOG170630C01010000 | 2017-06-26 9:59AM EDT | 1,010.00 | 0.24 | 0.00 | 0.20 | 0.09 | 60.00% | 70 | 24 | 23.07% |
| GOOG170630C01012500 | 2017-06-22 3:50PM EDT | 1,012.50 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 12 | 40 | 24.78% |
| GOOG170630C01017500 | 2017-06-19 11:41AM EDT | 1,017.50 | 0.79 | 0.00 | 1.05 | -3.68 | -82.33% | 30 | 31 | 34.57% |
| GOOG170630C01020000 | 2017-06-26 9:32AM EDT | 1,020.00 | 0.51 | 0.00 | 0.20 | -0.09 | -15.00% | 1 | 13 | 26.51% |
| GOOG170630C01022500 | 2017-06-09 11:55PM EDT | 1,022.50 | 3.83 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 39.08% |
| GOOG170630C01025000 | 2017-06-26 11:53AM EDT | 1,025.00 | 0.13 | 0.00 | 0.15 | 0.09 | 225.00% | 6 | 7 | 27.05% |
| GOOG170630C01027500 | 2017-06-19 11:41AM EDT | 1,027.50 | 0.16 | 0.00 | 0.25 | -0.29 | -64.44% | 30 | 31 | 29.98% |
| GOOG170630C01030000 | 2017-06-26 9:32AM EDT | 1,030.00 | 0.25 | 0.00 | 0.15 | 0.14 | 127.27% | 1 | 13 | 28.66% |
| GOOG170630C01035000 | 2017-06-09 11:55PM EDT | 1,035.00 | 1.07 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 41.74% |
| GOOG170630C01040000 | 2017-06-12 9:36AM EDT | 1,040.00 | 0.42 | 0.00 | 0.45 | -0.53 | -55.79% | 1 | 1 | 37.45% |
| GOOG170630C01050000 | 2017-06-20 12:23PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 36.28% |
| GOOG170630C01060000 | 2017-06-09 11:20AM EDT | 1,060.00 | 0.28 | 0.00 | 1.75 | -0.42 | -60.00% | 2 | 3 | 57.02% |
| GOOG170630C01130000 | 2017-06-15 10:00AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 31 | 53.52% |
| GOOG170630C01150000 | 2017-06-12 4:42PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 52.73% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630P00600000 | 2017-06-14 3:33PM EDT | 600.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 138.87% |
| GOOG170630P00702500 | 2017-06-09 11:56PM EDT | 702.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 127.54% |
| GOOG170630P00770000 | 2017-06-22 5:55PM EDT | 770.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 70.70% |
| GOOG170630P00780000 | 2017-06-02 11:49PM EDT | 780.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 83.45% |
| GOOG170630P00785000 | 2017-06-02 11:49PM EDT | 785.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 80.64% |
| GOOG170630P00790000 | 2017-06-02 11:49PM EDT | 790.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 81.35% |
| GOOG170630P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 74.41% |
| GOOG170630P00800000 | 2017-06-21 1:24PM EDT | 800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 59.38% |
| GOOG170630P00807500 | 2017-06-02 11:49PM EDT | 807.50 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 73.27% |
| GOOG170630P00825000 | 2017-06-14 10:31AM EDT | 825.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 56.74% |
| GOOG170630P00830000 | 2017-06-02 11:49PM EDT | 830.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 61.43% |
| GOOG170630P00835000 | 2017-06-05 10:42AM EDT | 835.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 7 | 12 | 61.08% |
| GOOG170630P00840000 | 2017-06-20 10:01AM EDT | 840.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 48.49% |
| GOOG170630P00842500 | 2017-06-16 2:56PM EDT | 842.50 | 0.45 | 0.00 | 0.70 | -0.80 | -64.00% | 3 | 10 | 51.37% |
| GOOG170630P00845000 | 2017-06-02 11:49PM EDT | 845.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 1 | 7 | 59.03% |
| GOOG170630P00850000 | 2017-06-19 2:40PM EDT | 850.00 | 0.25 | 0.05 | 0.35 | -0.95 | -79.17% | 10 | 8 | 48.24% |
| GOOG170630P00855000 | 2017-06-14 1:45PM EDT | 855.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 24 | 52.91% |
| GOOG170630P00860000 | 2017-06-15 10:40AM EDT | 860.00 | 2.05 | 0.45 | 0.95 | 0.00 | - | 1 | 8 | 52.25% |
| GOOG170630P00865000 | 2017-06-02 11:49PM EDT | 865.00 | 1.65 | 0.50 | 1.75 | 0.00 | - | 1 | 1 | 51.59% |
| GOOG170630P00870000 | 2017-06-02 11:49PM EDT | 870.00 | 2.96 | 0.55 | 1.40 | 0.00 | - | 5 | 5 | 51.48% |
| GOOG170630P00872500 | 2017-06-02 11:49PM EDT | 872.50 | 2.92 | 0.55 | 1.70 | 0.00 | - | 1 | 0 | 52.45% |
| GOOG170630P00875000 | 2017-06-26 9:50AM EDT | 875.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 35.94% |
| GOOG170630P00880000 | 2017-06-26 10:36AM EDT | 880.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 6 | 106 | 33.94% |
| GOOG170630P00882500 | 2017-06-13 11:35AM EDT | 882.50 | 1.55 | 1.10 | 1.70 | 0.00 | - | 10 | 13 | 47.28% |
| GOOG170630P00885000 | 2017-06-22 3:50PM EDT | 885.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 12 | 90 | 33.69% |
| GOOG170630P00887500 | 2017-06-15 3:20PM EDT | 887.50 | 2.25 | 1.40 | 2.00 | 0.00 | - | 2 | 11 | 46.51% |
| GOOG170630P00890000 | 2017-06-23 10:51AM EDT | 890.00 | 0.19 | 0.00 | 0.25 | -0.16 | -45.71% | 25 | 16 | 29.93% |
| GOOG170630P00892500 | 2017-06-21 9:50AM EDT | 892.50 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 30.54% |
| GOOG170630P00895000 | 2017-06-21 10:00AM EDT | 895.00 | 0.73 | 0.15 | 0.40 | 0.00 | - | 2 | 60 | 30.18% |
| GOOG170630P00897500 | 2017-06-21 10:23AM EDT | 897.50 | 0.75 | 0.20 | 0.45 | 0.00 | - | 5 | 84 | 29.71% |
| GOOG170630P00900000 | 2017-06-23 3:59PM EDT | 900.00 | 0.23 | 0.10 | 0.30 | -0.22 | -48.89% | 19 | 57 | 26.69% |
| GOOG170630P00902500 | 2017-06-26 11:03AM EDT | 902.50 | 0.25 | 0.10 | 0.40 | -0.55 | -68.75% | 10 | 4 | 26.95% |
| GOOG170630P00905000 | 2017-06-23 1:37PM EDT | 905.00 | 0.26 | 0.10 | 0.35 | -0.24 | -48.00% | 3 | 27 | 25.27% |
| GOOG170630P00907500 | 2017-06-26 10:51AM EDT | 907.50 | 0.30 | 0.20 | 0.35 | -0.70 | -70.00% | 5 | 49 | 24.20% |
| GOOG170630P00910000 | 2017-06-26 1:26PM EDT | 910.00 | 0.39 | 0.25 | 0.40 | -0.36 | -48.00% | 6 | 58 | 23.71% |
| GOOG170630P00912500 | 2017-06-26 2:17PM EDT | 912.50 | 0.31 | 0.30 | 0.40 | 0.11 | 55.00% | 26 | 79 | 22.62% |
| GOOG170630P00915000 | 2017-06-23 3:25PM EDT | 915.00 | 0.35 | 0.25 | 0.40 | -0.55 | -61.11% | 109 | 802 | 21.53% |
| GOOG170630P00917500 | 2017-06-26 1:29PM EDT | 917.50 | 0.53 | 0.40 | 0.55 | 0.23 | 76.67% | 13 | 35 | 21.78% |
| GOOG170630P00920000 | 2017-06-26 2:20PM EDT | 920.00 | 0.53 | 0.50 | 0.55 | 0.08 | 17.78% | 47 | 226 | 20.61% |
| GOOG170630P00922500 | 2017-06-26 2:18PM EDT | 922.50 | 0.65 | 0.60 | 0.70 | -0.81 | -55.48% | 21 | 53 | 20.52% |
| GOOG170630P00925000 | 2017-06-26 2:20PM EDT | 925.00 | 0.80 | 0.75 | 0.80 | 0.30 | 60.00% | 58 | 144 | 19.93% |
| GOOG170630P00927500 | 2017-06-26 1:29PM EDT | 927.50 | 1.07 | 0.85 | 1.05 | 0.47 | 78.33% | 16 | 66 | 20.04% |
| GOOG170630P00930000 | 2017-06-26 2:20PM EDT | 930.00 | 1.12 | 1.05 | 1.25 | 0.37 | 49.33% | 72 | 108 | 19.67% |
| GOOG170630P00932500 | 2017-06-26 1:59PM EDT | 932.50 | 1.27 | 1.25 | 1.50 | 0.47 | 58.75% | 25 | 77 | 19.34% |
| GOOG170630P00935000 | 2017-06-26 2:20PM EDT | 935.00 | 1.63 | 1.55 | 1.85 | 0.78 | 91.76% | 279 | 164 | 19.21% |
| GOOG170630P00937500 | 2017-06-26 2:11PM EDT | 937.50 | 1.98 | 1.95 | 2.25 | 0.98 | 98.00% | 99 | 77 | 19.03% |
| GOOG170630P00940000 | 2017-06-23 3:14PM EDT | 940.00 | 1.42 | 1.00 | 1.30 | -1.78 | -55.63% | 116 | 135 | 14.16% |
| GOOG170630P00942500 | 2017-06-26 1:45PM EDT | 942.50 | 2.69 | 2.65 | 2.95 | 0.91 | 51.12% | 96 | 58 | 17.75% |
| GOOG170630P00945000 | 2017-06-26 2:18PM EDT | 945.00 | 3.40 | 3.30 | 3.60 | 1.65 | 94.29% | 174 | 150 | 17.66% |
| GOOG170630P00947500 | 2017-06-26 1:34PM EDT | 947.50 | 3.90 | 4.00 | 4.30 | 1.95 | 100.00% | 73 | 82 | 17.42% |
| GOOG170630P00950000 | 2017-06-26 1:27PM EDT | 950.00 | 5.00 | 4.60 | 5.10 | 2.80 | 127.27% | 377 | 279 | 17.17% |
| GOOG170630P00952500 | 2017-06-26 2:10PM EDT | 952.50 | 6.00 | 5.60 | 6.00 | 3.12 | 108.33% | 264 | 96 | 16.88% |
| GOOG170630P00955000 | 2017-06-26 2:25PM EDT | 955.00 | 7.10 | 6.80 | 7.40 | 3.90 | 121.87% | 637 | 138 | 17.43% |
| GOOG170630P00957500 | 2017-06-26 2:22PM EDT | 957.50 | 7.90 | 8.00 | 8.60 | 4.01 | 103.08% | 188 | 100 | 17.24% |
| GOOG170630P00960000 | 2017-06-26 1:15PM EDT | 960.00 | 8.95 | 8.50 | 9.10 | 4.25 | 90.43% | 418 | 209 | 15.14% |
| GOOG170630P00962500 | 2017-06-26 1:03PM EDT | 962.50 | 9.60 | 10.50 | 10.90 | 4.03 | 72.35% | 241 | 100 | 15.69% |
| GOOG170630P00965000 | 2017-06-26 1:34PM EDT | 965.00 | 11.50 | 12.40 | 13.20 | 5.00 | 76.92% | 303 | 166 | 17.22% |
| GOOG170630P00967500 | 2017-06-26 1:34PM EDT | 967.50 | 13.10 | 13.20 | 14.40 | 3.75 | 40.11% | 92 | 61 | 15.66% |
| GOOG170630P00970000 | 2017-06-26 1:34PM EDT | 970.00 | 14.90 | 14.80 | 15.60 | 5.90 | 65.56% | 285 | 121 | 13.28% |
| GOOG170630P00972500 | 2017-06-26 1:34PM EDT | 972.50 | 16.80 | 17.60 | 18.40 | 4.99 | 42.25% | 148 | 55 | 15.80% |
| GOOG170630P00975000 | 2017-06-26 2:14PM EDT | 975.00 | 19.60 | 19.60 | 20.40 | 7.02 | 55.80% | 277 | 125 | 15.34% |
| GOOG170630P00977500 | 2017-06-26 11:13AM EDT | 977.50 | 22.70 | 21.50 | 22.60 | 5.22 | 29.86% | 35 | 19 | 15.31% |
| GOOG170630P00980000 | 2017-06-26 11:41AM EDT | 980.00 | 25.40 | 23.70 | 24.80 | 8.22 | 47.85% | 133 | 85 | 14.87% |
| GOOG170630P00982500 | 2017-06-26 11:41AM EDT | 982.50 | 27.71 | 26.00 | 27.20 | -2.29 | -7.63% | 2 | 3 | 15.32% |
| GOOG170630P00985000 | 2017-06-23 10:44AM EDT | 985.00 | 26.20 | 19.80 | 21.40 | -4.63 | -15.02% | 1 | 14 | 0.00% |
| GOOG170630P00990000 | 2017-06-22 1:48PM EDT | 990.00 | 32.05 | 32.70 | 35.00 | -5.35 | -14.30% | 2 | 3 | 20.68% |
| GOOG170630P00995000 | 2017-06-26 12:02PM EDT | 995.00 | 36.20 | 37.90 | 38.80 | 6.00 | 19.87% | 85 | 30 | 0.00% |
| GOOG170630P01000000 | 2017-06-26 11:38AM EDT | 1,000.00 | 45.10 | 43.30 | 44.40 | 10.34 | 29.75% | 6 | 32 | 18.97% |
| GOOG170630P01015000 | 2017-06-12 4:44PM EDT | 1,015.00 | 84.20 | 71.70 | 73.00 | 0.00 | - | 1 | 0 | 76.25% |
| GOOG170630P01020000 | 2017-06-09 11:56PM EDT | 1,020.00 | 38.95 | 68.80 | 73.40 | 0.00 | - | 4 | 0 | 60.77% |
| GOOG170630P01025000 | 2017-06-09 11:56PM EDT | 1,025.00 | 87.60 | 73.90 | 78.00 | 0.00 | - | 1 | 0 | 63.06% |
| GOOG170630P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 119.70 | 103.60 | 105.60 | 0.00 | - | 2 | 0 | 95.20% |
| GOOG170630P01062500 | 2017-06-12 4:44PM EDT | 1,062.50 | 134.80 | 117.00 | 121.50 | 0.00 | - | 1 | 0 | 102.48% |
| GOOG170630P01110000 | 2017-06-12 4:44PM EDT | 1,110.00 | 182.00 | 166.00 | 168.20 | 0.00 | - | 1 | 0 | 128.00% |
| GOOG170630P01140000 | 2017-06-12 4:44PM EDT | 1,140.00 | 219.10 | 196.00 | 198.10 | 0.00 | - | 1 | 0 | 141.94% |
