GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180525C00800000 | 2018-05-14 4:56PM EDT | 800.00 | 310.00 | 295.50 | 304.60 | 0.00 | - | 10 | 0 | 371.12% |
| GOOG180525C00880000 | 2018-04-20 11:32AM EDT | 880.00 | 206.00 | 195.20 | 199.00 | +56.00 | +37.33% | 1 | 1 | 187.81% |
| GOOG180525C00900000 | 2018-05-18 11:45AM EDT | 900.00 | 170.00 | 162.70 | 172.00 | +6.00 | +3.66% | 10 | 18 | 97.68% |
| GOOG180525C00915000 | 2018-04-27 1:02PM EDT | 915.00 | 106.00 | 114.50 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180525C00920000 | 2018-04-18 9:30AM EDT | 920.00 | 161.50 | 152.50 | 162.00 | 0.00 | - | 8 | 18 | 156.57% |
| GOOG180525C00935000 | 2018-04-27 1:02PM EDT | 935.00 | 97.60 | 96.00 | 104.40 | 0.00 | - | 3 | 2 | 0.00% |
| GOOG180525C00940000 | 2018-05-14 4:56PM EDT | 940.00 | 162.55 | 155.60 | 164.60 | 0.00 | - | 5 | 0 | 226.17% |
| GOOG180525C00950000 | 2018-05-21 9:32AM EDT | 950.00 | 137.00 | 111.60 | 118.80 | 0.00 | - | 1 | 7 | 85.83% |
| GOOG180525C00955000 | 2018-04-13 11:54PM EDT | 955.00 | 94.20 | 89.10 | 90.40 | 0.00 | - | 5 | 2 | 0.00% |
| GOOG180525C00960000 | 2018-04-13 11:54PM EDT | 960.00 | 83.10 | 83.80 | 89.80 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG180525C00965000 | 2018-04-27 1:02PM EDT | 965.00 | 75.00 | 70.20 | 76.60 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG180525C00967500 | 2018-04-20 11:57PM EDT | 967.50 | 110.82 | 110.80 | 117.20 | 0.00 | - | 6 | 0 | 135.08% |
| GOOG180525C00970000 | 2018-05-09 10:17AM EDT | 970.00 | 97.69 | 124.00 | 133.60 | 0.00 | - | 1 | 0 | 191.32% |
| GOOG180525C00972500 | 2018-04-06 11:47PM EDT | 972.50 | 78.70 | 67.40 | 68.60 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180525C00975000 | 2018-05-09 10:17AM EDT | 975.00 | 92.84 | 119.00 | 128.60 | 0.00 | - | 1 | 0 | 186.19% |
| GOOG180525C00980000 | 2018-05-18 9:45AM EDT | 980.00 | 88.50 | 86.60 | 89.40 | +24.50 | +38.28% | 11 | 18 | 61.15% |
| GOOG180525C00987500 | 2018-04-27 12:49PM EDT | 987.50 | 52.50 | 52.40 | 57.70 | 0.00 | - | 4 | 7 | 0.00% |
| GOOG180525C00990000 | 2018-05-02 1:23PM EDT | 990.00 | 53.07 | 62.00 | 63.70 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG180525C00992500 | 2018-04-27 1:02PM EDT | 992.50 | 52.30 | 48.50 | 53.80 | 0.00 | - | 22 | 21 | 0.00% |
| GOOG180525C00995000 | 2018-04-27 1:02PM EDT | 995.00 | 49.90 | 48.60 | 50.10 | 0.00 | - | 13 | 15 | 0.00% |
| GOOG180525C00997500 | 2018-04-24 11:54AM EDT | 997.50 | 48.60 | 47.00 | 48.40 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG180525C01000000 | 2018-05-17 3:49PM EDT | 1,000.00 | 79.33 | 63.30 | 72.30 | 0.00 | - | 7 | 29 | 72.42% |
| GOOG180525C01002500 | 2018-04-27 1:02PM EDT | 1,002.50 | 55.50 | 43.40 | 44.60 | 0.00 | - | 3 | 2 | 0.00% |
| GOOG180525C01005000 | 2018-05-18 12:37PM EDT | 1,005.00 | 63.35 | 58.50 | 67.40 | +3.95 | +6.65% | 2 | 1 | 69.10% |
| GOOG180525C01007500 | 2018-05-15 9:30AM EDT | 1,007.50 | 81.90 | 55.80 | 64.20 | 0.00 | - | 1 | 38 | 64.27% |
| GOOG180525C01010000 | 2018-05-21 3:11PM EDT | 1,010.00 | 70.00 | 51.70 | 58.60 | 0.00 | - | 1 | 28 | 47.30% |
| GOOG180525C01015000 | 2018-05-18 3:53PM EDT | 1,015.00 | 53.68 | 48.30 | 56.90 | +14.92 | +38.49% | 3 | 17 | 59.50% |
| GOOG180525C01017500 | 2018-05-16 10:06AM EDT | 1,017.50 | 68.00 | 46.00 | 54.50 | 0.00 | - | 1 | 16 | 58.00% |
| GOOG180525C01020000 | 2018-05-10 11:30AM EDT | 1,020.00 | 74.70 | 77.40 | 82.50 | 0.00 | - | 1 | 18 | 142.08% |
| GOOG180525C01022500 | 2018-05-04 12:45PM EDT | 1,022.50 | 30.00 | 35.30 | 36.20 | +1.90 | +6.76% | 5 | 11 | 0.00% |
| GOOG180525C01025000 | 2018-05-18 3:53PM EDT | 1,025.00 | 44.15 | 40.80 | 46.80 | -13.10 | -22.88% | 3 | 51 | 51.46% |
| GOOG180525C01027500 | 2018-05-04 3:15PM EDT | 1,027.50 | 31.50 | 31.60 | 32.50 | +9.60 | +43.84% | 5 | 10 | 0.00% |
| GOOG180525C01030000 | 2018-05-23 9:30AM EDT | 1,030.00 | 35.00 | 32.00 | 36.80 | -4.50 | -11.39% | 1 | 21 | 22.29% |
| GOOG180525C01032500 | 2018-05-15 2:39PM EDT | 1,032.50 | 48.30 | 34.60 | 39.50 | 0.00 | - | 5 | 12 | 46.27% |
| GOOG180525C01035000 | 2018-05-23 10:51AM EDT | 1,035.00 | 28.72 | 27.10 | 31.50 | -11.88 | -29.26% | 2 | 29 | 14.99% |
| GOOG180525C01037500 | 2018-05-18 3:34PM EDT | 1,037.50 | 31.69 | 30.00 | 35.50 | -12.91 | -28.95% | 1 | 20 | 45.54% |
| GOOG180525C01040000 | 2018-05-23 10:45AM EDT | 1,040.00 | 24.90 | 23.90 | 27.00 | -6.80 | -21.45% | 3 | 54 | 18.87% |
| GOOG180525C01042500 | 2018-05-22 10:31AM EDT | 1,042.50 | 34.85 | 21.30 | 24.90 | 0.00 | - | 1 | 24 | 20.03% |
| GOOG180525C01045000 | 2018-05-22 3:27PM EDT | 1,045.00 | 30.66 | 19.20 | 21.90 | 0.00 | - | 1 | 52 | 15.32% |
| GOOG180525C01047500 | 2018-05-18 3:15PM EDT | 1,047.50 | 23.49 | 23.20 | 24.00 | -26.51 | -53.02% | 8 | 31 | 32.14% |
| GOOG180525C01050000 | 2018-05-23 10:58AM EDT | 1,050.00 | 16.00 | 14.50 | 17.30 | -9.90 | -38.22% | 38 | 88 | 14.80% |
| GOOG180525C01052500 | 2018-05-23 9:45AM EDT | 1,052.50 | 16.20 | 14.40 | 15.20 | -4.40 | -21.36% | 2 | 19 | 14.97% |
| GOOG180525C01055000 | 2018-05-23 11:01AM EDT | 1,055.00 | 12.60 | 12.00 | 13.30 | -5.40 | -30.00% | 26 | 20 | 15.39% |
| GOOG180525C01057500 | 2018-05-23 11:01AM EDT | 1,057.50 | 10.80 | 10.50 | 11.50 | -3.60 | -25.00% | 4 | 64 | 15.64% |
| GOOG180525C01060000 | 2018-05-23 10:50AM EDT | 1,060.00 | 8.35 | 9.00 | 9.70 | -4.85 | -36.74% | 22 | 423 | 15.44% |
| GOOG180525C01062500 | 2018-05-23 11:01AM EDT | 1,062.50 | 7.61 | 7.40 | 8.60 | -7.69 | -50.26% | 21 | 92 | 16.74% |
| GOOG180525C01065000 | 2018-05-23 11:19AM EDT | 1,065.00 | 6.50 | 5.80 | 6.90 | -2.50 | -27.78% | 99 | 140 | 15.98% |
| GOOG180525C01067500 | 2018-05-23 11:17AM EDT | 1,067.50 | 5.43 | 4.90 | 5.70 | -2.51 | -31.61% | 24 | 98 | 16.12% |
| GOOG180525C01070000 | 2018-05-23 11:09AM EDT | 1,070.00 | 4.10 | 4.10 | 4.70 | -2.60 | -38.81% | 115 | 235 | 16.37% |
| GOOG180525C01072500 | 2018-05-23 10:46AM EDT | 1,072.50 | 3.00 | 2.90 | 3.50 | -3.20 | -51.61% | 22 | 54 | 15.66% |
| GOOG180525C01075000 | 2018-05-23 11:25AM EDT | 1,075.00 | 2.65 | 2.45 | 2.90 | -2.55 | -49.04% | 86 | 286 | 16.21% |
| GOOG180525C01077500 | 2018-05-23 10:53AM EDT | 1,077.50 | 1.62 | 1.65 | 2.10 | -1.91 | -54.11% | 161 | 151 | 15.74% |
| GOOG180525C01080000 | 2018-05-23 11:14AM EDT | 1,080.00 | 1.35 | 1.15 | 1.50 | -1.95 | -59.09% | 757 | 925 | 15.44% |
| GOOG180525C01082500 | 2018-05-23 10:32AM EDT | 1,082.50 | 1.10 | 0.80 | 1.20 | -1.45 | -56.86% | 37 | 179 | 15.89% |
| GOOG180525C01085000 | 2018-05-23 11:11AM EDT | 1,085.00 | 0.75 | 0.60 | 0.90 | -1.25 | -62.50% | 111 | 1,075 | 16.03% |
| GOOG180525C01087500 | 2018-05-23 10:59AM EDT | 1,087.50 | 0.50 | 0.50 | 0.65 | -0.90 | -64.29% | 37 | 84 | 16.07% |
| GOOG180525C01090000 | 2018-05-23 10:57AM EDT | 1,090.00 | 0.39 | 0.30 | 0.50 | -0.71 | -64.55% | 124 | 930 | 16.38% |
| GOOG180525C01092500 | 2018-05-23 10:13AM EDT | 1,092.50 | 0.45 | 0.20 | 0.40 | -0.35 | -43.75% | 4 | 104 | 16.85% |
| GOOG180525C01095000 | 2018-05-23 10:57AM EDT | 1,095.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 45 | 435 | 17.07% |
| GOOG180525C01097500 | 2018-05-23 11:19AM EDT | 1,097.50 | 0.26 | 0.10 | 0.30 | -0.34 | -56.67% | 45 | 288 | 18.25% |
| GOOG180525C01100000 | 2018-05-23 10:47AM EDT | 1,100.00 | 0.15 | 0.15 | 0.20 | -0.21 | -58.33% | 241 | 1,231 | 18.07% |
| GOOG180525C01102500 | 2018-05-23 9:44AM EDT | 1,102.50 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 4 | 43 | 19.90% |
| GOOG180525C01105000 | 2018-05-23 10:01AM EDT | 1,105.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 5 | 363 | 20.24% |
| GOOG180525C01107500 | 2018-05-23 9:59AM EDT | 1,107.50 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 4 | 39 | 21.29% |
| GOOG180525C01110000 | 2018-05-23 9:55AM EDT | 1,110.00 | 0.12 | 0.00 | 0.15 | -0.01 | -7.69% | 22 | 965 | 21.39% |
| GOOG180525C01112500 | 2018-05-23 11:21AM EDT | 1,112.50 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 11 | 52 | 23.39% |
| GOOG180525C01115000 | 2018-05-23 9:57AM EDT | 1,115.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 9 | 490 | 23.39% |
| GOOG180525C01117500 | 2018-05-23 9:41AM EDT | 1,117.50 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 3 | 36 | 24.41% |
| GOOG180525C01120000 | 2018-05-23 9:52AM EDT | 1,120.00 | 0.07 | 0.00 | 0.15 | +0.05 | +250.00% | 1 | 192 | 25.39% |
| GOOG180525C01122500 | 2018-05-23 11:21AM EDT | 1,122.50 | 0.07 | 0.00 | 0.15 | -0.28 | -80.00% | 4 | 26 | 26.37% |
| GOOG180525C01125000 | 2018-05-23 10:20AM EDT | 1,125.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 3 | 46 | 27.34% |
| GOOG180525C01127500 | 2018-05-21 11:12AM EDT | 1,127.50 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 28.32% |
| GOOG180525C01130000 | 2018-05-22 3:18PM EDT | 1,130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 128 | 27.74% |
| GOOG180525C01132500 | 2018-05-21 3:30PM EDT | 1,132.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 30.23% |
| GOOG180525C01135000 | 2018-05-22 12:37PM EDT | 1,135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 32 | 28 | 31.15% |
| GOOG180525C01137500 | 2018-05-17 3:19PM EDT | 1,137.50 | 0.52 | 0.05 | 0.25 | 0.00 | - | 5 | 61 | 34.57% |
| GOOG180525C01140000 | 2018-05-22 9:48AM EDT | 1,140.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 33.06% |
| GOOG180525C01142500 | 2018-05-23 11:17AM EDT | 1,142.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 33.99% |
| GOOG180525C01145000 | 2018-05-21 10:46AM EDT | 1,145.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 21 | 44.51% |
| GOOG180525C01147500 | 2018-05-18 9:30AM EDT | 1,147.50 | 0.43 | 0.00 | 0.25 | -0.37 | -46.25% | 1 | 7 | 38.48% |
| GOOG180525C01150000 | 2018-05-22 10:40AM EDT | 1,150.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 4 | 100 | 51.66% |
| GOOG180525C01152500 | 2018-05-18 11:17AM EDT | 1,152.50 | 0.10 | 0.00 | 0.20 | -0.60 | -85.71% | 1 | 9 | 39.16% |
| GOOG180525C01155000 | 2018-05-15 10:41AM EDT | 1,155.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 41.36% |
| GOOG180525C01160000 | 2018-05-14 10:28AM EDT | 1,160.00 | 1.81 | 0.80 | 1.10 | -1.72 | -48.73% | 1 | 14 | 53.97% |
| GOOG180525C01162500 | 2018-05-15 11:07AM EDT | 1,162.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 42.87% |
| GOOG180525C01167500 | 2018-05-14 4:56PM EDT | 1,167.50 | 1.21 | 0.50 | 0.85 | 0.00 | - | 2 | 0 | 53.83% |
| GOOG180525C01170000 | 2018-05-14 12:58PM EDT | 1,170.00 | 0.80 | 0.45 | 0.75 | +0.06 | +8.11% | 5 | 33 | 53.76% |
| GOOG180525C01175000 | 2018-05-14 4:56PM EDT | 1,175.00 | 0.52 | 0.35 | 0.70 | 0.00 | - | 6 | 0 | 54.59% |
| GOOG180525C01180000 | 2018-05-17 11:17AM EDT | 1,180.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 6 | 105 | 47.36% |
| GOOG180525C01185000 | 2018-05-18 11:45PM EDT | 1,185.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 49.12% |
| GOOG180525C01187500 | 2018-05-23 11:17AM EDT | 1,187.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 67.29% |
| GOOG180525C01190000 | 2018-05-10 2:59PM EDT | 1,190.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 15 | 6 | 57.47% |
| GOOG180525C01197500 | 2018-05-11 11:56PM EDT | 1,197.50 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 57.67% |
| GOOG180525C01200000 | 2018-05-18 10:49AM EDT | 1,200.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 33 | 51.66% |
| GOOG180525C01210000 | 2018-05-10 1:01PM EDT | 1,210.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 58.59% |
| GOOG180525C01220000 | 2018-04-23 9:30AM EDT | 1,220.00 | 4.11 | 0.15 | 0.45 | 0.00 | - | 1 | 2 | 66.31% |
| GOOG180525C01230000 | 2018-04-24 3:52PM EDT | 1,230.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 30 | 1 | 68.95% |
| GOOG180525C01240000 | 2018-05-14 11:12AM EDT | 1,240.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 3 | 3 | 64.16% |
| GOOG180525C01250000 | 2018-04-18 3:12PM EDT | 1,250.00 | 2.00 | 2.30 | 3.40 | 0.00 | - | 12 | 10 | 111.08% |
| GOOG180525C01260000 | 2018-04-20 11:57PM EDT | 1,260.00 | 2.10 | 1.95 | 2.40 | 0.00 | - | 1 | 1 | 109.19% |
| GOOG180525C01280000 | 2018-04-20 12:05PM EDT | 1,280.00 | 2.25 | 1.40 | 1.85 | -0.10 | -4.26% | 5 | 1 | 111.08% |
| GOOG180525C01290000 | 2018-05-15 10:12AM EDT | 1,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 38 | 73.63% |
| GOOG180525C01520000 | 2018-04-13 11:54PM EDT | 1,520.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 161.47% |
| GOOG180525C01540000 | 2018-04-26 12:14PM EDT | 1,540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 52 | 125.78% |
PutsforMay 25, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180525P00640000 | 2018-04-20 11:44PM EDT | 640.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 40 | 40 | 212.89% |
| GOOG180525P00660000 | 2018-04-20 11:44PM EDT | 660.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 40 | 40 | 245.41% |
| GOOG180525P00790000 | 2018-04-27 1:04PM EDT | 790.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 93 | 46 | 141.11% |
| GOOG180525P00800000 | 2018-05-15 1:19PM EDT | 800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 28 | 35 | 113.67% |
| GOOG180525P00810000 | 2018-04-13 11:56PM EDT | 810.00 | 2.01 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 142.77% |
| GOOG180525P00840000 | 2018-05-01 3:55PM EDT | 840.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 30 | 108.01% |
| GOOG180525P00860000 | 2018-05-01 3:55PM EDT | 860.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 95.51% |
| GOOG180525P00870000 | 2018-05-04 12:13PM EDT | 870.00 | 0.32 | 0.00 | 0.50 | -1.19 | -78.81% | 10 | 15 | 94.92% |
| GOOG180525P00880000 | 2018-05-17 3:57PM EDT | 880.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 81.05% |
| GOOG180525P00890000 | 2018-04-20 11:44PM EDT | 890.00 | 2.66 | 1.70 | 2.70 | 0.00 | - | 20 | 20 | 120.89% |
| GOOG180525P00900000 | 2018-05-01 1:03PM EDT | 900.00 | 0.98 | 0.20 | 0.65 | 0.00 | - | 1 | 68 | 86.77% |
| GOOG180525P00905000 | 2018-04-26 11:46AM EDT | 905.00 | 1.45 | 1.15 | 1.45 | 0.00 | - | 1 | 6 | 100.90% |
| GOOG180525P00910000 | 2018-05-18 12:52PM EDT | 910.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 30 | 36 | 69.92% |
| GOOG180525P00915000 | 2018-04-24 10:17AM EDT | 915.00 | 2.48 | 1.45 | 1.80 | 0.00 | - | 1 | 0 | 99.37% |
| GOOG180525P00920000 | 2018-04-20 3:50PM EDT | 920.00 | 3.10 | 2.90 | 3.40 | +0.45 | +16.98% | 1 | 20 | 111.08% |
| GOOG180525P00925000 | 2018-05-11 1:05PM EDT | 925.00 | 0.10 | 0.00 | 1.00 | -0.15 | -60.00% | 10 | 50 | 76.32% |
| GOOG180525P00930000 | 2018-05-08 1:08PM EDT | 930.00 | 0.45 | 0.00 | 3.40 | 0.00 | - | 1 | 37 | 91.47% |
| GOOG180525P00935000 | 2018-05-11 10:31AM EDT | 935.00 | 0.70 | 0.00 | 0.45 | -1.95 | -73.58% | 20 | 32 | 63.67% |
| GOOG180525P00940000 | 2018-05-08 1:08PM EDT | 940.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 6 | 6 | 63.09% |
| GOOG180525P00942500 | 2018-05-18 11:47PM EDT | 942.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 0 | 55.96% |
| GOOG180525P00945000 | 2018-05-21 3:55PM EDT | 945.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 78.08% |
| GOOG180525P00950000 | 2018-05-18 9:51AM EDT | 950.00 | 0.20 | 0.00 | 0.25 | +0.04 | +25.00% | 1 | 19 | 52.83% |
| GOOG180525P00955000 | 2018-05-22 10:17AM EDT | 955.00 | 1.61 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 64.50% |
| GOOG180525P00960000 | 2018-05-22 9:41AM EDT | 960.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 8 | 48 | 64.87% |
| GOOG180525P00965000 | 2018-05-22 10:17AM EDT | 965.00 | 1.64 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 60.84% |
| GOOG180525P00967500 | 2018-05-16 10:49AM EDT | 967.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 49.71% |
| GOOG180525P00970000 | 2018-05-21 3:07PM EDT | 970.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 1 | 34 | 57.18% |
| GOOG180525P00972500 | 2018-05-09 12:30PM EDT | 972.50 | 0.68 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 50.88% |
| GOOG180525P00975000 | 2018-05-21 3:07PM EDT | 975.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 43.16% |
| GOOG180525P00977500 | 2018-05-16 10:49AM EDT | 977.50 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 45.12% |
| GOOG180525P00980000 | 2018-05-21 9:41AM EDT | 980.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 41.02% |
| GOOG180525P00982500 | 2018-05-14 11:14AM EDT | 982.50 | 0.13 | 0.00 | 0.25 | -0.20 | -60.61% | 1 | 15 | 42.87% |
| GOOG180525P00985000 | 2018-05-21 10:07AM EDT | 985.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 38.82% |
| GOOG180525P00987500 | 2018-05-16 1:12PM EDT | 987.50 | 0.21 | 0.10 | 0.40 | 0.00 | - | 2 | 30 | 43.63% |
| GOOG180525P00990000 | 2018-05-21 3:06PM EDT | 990.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 36.67% |
| GOOG180525P00992500 | 2018-05-09 1:42PM EDT | 992.50 | 1.06 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 44.87% |
| GOOG180525P00995000 | 2018-05-22 12:45PM EDT | 995.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 112 | 125 | 34.47% |
| GOOG180525P00997500 | 2018-05-22 1:17PM EDT | 997.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 33.40% |
| GOOG180525P01000000 | 2018-05-22 1:17PM EDT | 1,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 77 | 32.32% |
| GOOG180525P01002500 | 2018-05-18 10:00AM EDT | 1,002.50 | 0.54 | 0.25 | 0.50 | -0.09 | -14.29% | 2 | 2 | 37.79% |
| GOOG180525P01005000 | 2018-05-22 9:48AM EDT | 1,005.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 31.42% |
| GOOG180525P01007500 | 2018-05-22 1:17PM EDT | 1,007.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 30.27% |
| GOOG180525P01010000 | 2018-05-18 11:07AM EDT | 1,010.00 | 0.59 | 0.45 | 0.65 | +0.04 | +7.27% | 4 | 29 | 35.74% |
| GOOG180525P01012500 | 2018-05-18 10:00AM EDT | 1,012.50 | 0.81 | 0.45 | 0.75 | -0.98 | -54.75% | 2 | 10 | 35.45% |
| GOOG180525P01015000 | 2018-05-21 9:33AM EDT | 1,015.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 51 | 26.91% |
| GOOG180525P01017500 | 2018-05-18 2:03PM EDT | 1,017.50 | 0.84 | 0.65 | 0.95 | +0.09 | +12.00% | 1 | 24 | 34.50% |
| GOOG180525P01020000 | 2018-05-23 10:09AM EDT | 1,020.00 | 0.46 | 0.00 | 0.25 | +0.36 | +360.00% | 1 | 101 | 25.51% |
| GOOG180525P01022500 | 2018-05-23 10:52AM EDT | 1,022.50 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 6 | 38 | 23.46% |
| GOOG180525P01025000 | 2018-05-22 3:40PM EDT | 1,025.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 15 | 104 | 23.15% |
| GOOG180525P01027500 | 2018-05-18 3:24PM EDT | 1,027.50 | 1.25 | 1.20 | 1.55 | -0.75 | -37.50% | 41 | 16 | 32.67% |
| GOOG180525P01030000 | 2018-05-23 10:32AM EDT | 1,030.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 110 | 21.44% |
| GOOG180525P01032500 | 2018-05-23 9:33AM EDT | 1,032.50 | 0.46 | 0.15 | 0.40 | +0.26 | +130.00% | 1 | 10 | 21.36% |
| GOOG180525P01035000 | 2018-05-23 9:48AM EDT | 1,035.00 | 0.30 | 0.20 | 0.45 | -0.20 | -40.00% | 1 | 39 | 20.56% |
| GOOG180525P01037500 | 2018-05-23 9:47AM EDT | 1,037.50 | 0.37 | 0.30 | 0.50 | -0.18 | -32.73% | 1 | 124 | 19.68% |
| GOOG180525P01040000 | 2018-05-23 10:54AM EDT | 1,040.00 | 0.67 | 0.40 | 0.65 | +0.07 | +11.67% | 53 | 378 | 19.47% |
| GOOG180525P01042500 | 2018-05-23 10:13AM EDT | 1,042.50 | 0.40 | 0.50 | 0.85 | -0.45 | -52.94% | 1 | 48 | 19.32% |
| GOOG180525P01045000 | 2018-05-23 10:16AM EDT | 1,045.00 | 0.65 | 0.70 | 0.90 | -0.14 | -17.72% | 7 | 146 | 18.10% |
| GOOG180525P01047500 | 2018-05-23 10:08AM EDT | 1,047.50 | 1.13 | 0.95 | 1.30 | -0.11 | -8.87% | 30 | 48 | 18.52% |
| GOOG180525P01050000 | 2018-05-23 10:54AM EDT | 1,050.00 | 2.04 | 1.35 | 1.65 | +0.64 | +45.71% | 55 | 320 | 18.30% |
| GOOG180525P01052500 | 2018-05-23 11:24AM EDT | 1,052.50 | 1.70 | 1.60 | 2.00 | -0.26 | -13.27% | 50 | 61 | 17.79% |
| GOOG180525P01055000 | 2018-05-23 11:23AM EDT | 1,055.00 | 2.39 | 2.15 | 2.65 | +0.24 | +11.16% | 98 | 352 | 18.02% |
| GOOG180525P01057500 | 2018-05-23 11:23AM EDT | 1,057.50 | 3.01 | 2.80 | 3.20 | +0.01 | +0.33% | 92 | 310 | 17.56% |
| GOOG180525P01060000 | 2018-05-23 10:56AM EDT | 1,060.00 | 5.00 | 3.30 | 4.10 | +1.50 | +42.86% | 79 | 705 | 17.79% |
| GOOG180525P01062500 | 2018-05-23 11:14AM EDT | 1,062.50 | 5.30 | 4.40 | 5.10 | +2.65 | +100.00% | 25 | 78 | 17.89% |
| GOOG180525P01065000 | 2018-05-23 11:19AM EDT | 1,065.00 | 5.60 | 5.40 | 6.10 | -0.46 | -7.59% | 123 | 248 | 17.62% |
| GOOG180525P01067500 | 2018-05-23 10:45AM EDT | 1,067.50 | 8.30 | 6.70 | 7.60 | +2.00 | +31.75% | 35 | 47 | 18.27% |
| GOOG180525P01070000 | 2018-05-23 10:52AM EDT | 1,070.00 | 11.00 | 7.50 | 8.20 | +3.40 | +44.74% | 13 | 475 | 16.19% |
| GOOG180525P01072500 | 2018-05-23 10:32AM EDT | 1,072.50 | 10.60 | 9.20 | 10.00 | +2.50 | +30.86% | 16 | 83 | 16.86% |
| GOOG180525P01075000 | 2018-05-23 11:14AM EDT | 1,075.00 | 12.70 | 11.70 | 12.70 | +3.20 | +33.68% | 8 | 430 | 19.79% |
| GOOG180525P01077500 | 2018-05-23 11:20AM EDT | 1,077.50 | 14.00 | 13.10 | 13.90 | +2.02 | +16.86% | 1 | 191 | 18.11% |
| GOOG180525P01080000 | 2018-05-23 9:59AM EDT | 1,080.00 | 17.00 | 14.80 | 16.60 | +3.28 | +23.91% | 31 | 323 | 20.78% |
| GOOG180525P01082500 | 2018-05-23 9:48AM EDT | 1,082.50 | 16.10 | 17.20 | 18.80 | +0.20 | +1.26% | 4 | 276 | 21.72% |
| GOOG180525P01085000 | 2018-05-23 9:42AM EDT | 1,085.00 | 19.60 | 19.50 | 20.50 | +0.30 | +1.55% | 2 | 282 | 20.61% |
| GOOG180525P01087500 | 2018-05-22 3:53PM EDT | 1,087.50 | 21.45 | 20.00 | 23.40 | 0.00 | - | 15 | 49 | 23.90% |
| GOOG180525P01090000 | 2018-05-23 10:59AM EDT | 1,090.00 | 26.00 | 21.50 | 25.60 | +10.26 | +65.18% | 165 | 420 | 24.40% |
| GOOG180525P01092500 | 2018-05-22 1:59PM EDT | 1,092.50 | 18.49 | 23.80 | 27.60 | 0.00 | - | 9 | 62 | 23.77% |
| GOOG180525P01095000 | 2018-05-22 10:15AM EDT | 1,095.00 | 20.90 | 26.50 | 30.70 | 0.00 | - | 2 | 88 | 28.09% |
| GOOG180525P01097500 | 2018-05-23 10:20AM EDT | 1,097.50 | 30.10 | 28.70 | 32.60 | +9.90 | +49.01% | 2 | 127 | 26.81% |
| GOOG180525P01100000 | 2018-05-23 10:02AM EDT | 1,100.00 | 35.90 | 31.40 | 34.30 | +8.39 | +30.50% | 15 | 122 | 23.37% |
| GOOG180525P01102500 | 2018-05-23 9:30AM EDT | 1,102.50 | 41.20 | 34.10 | 38.10 | +19.50 | +89.86% | 1 | 37 | 32.31% |
| GOOG180525P01105000 | 2018-05-16 1:22PM EDT | 1,105.00 | 24.80 | 36.00 | 42.00 | 0.00 | - | 9 | 33 | 40.09% |
| GOOG180525P01107500 | 2018-05-21 2:30PM EDT | 1,107.50 | 30.70 | 38.90 | 43.30 | 0.00 | - | 3 | 6 | 36.31% |
| GOOG180525P01110000 | 2018-05-21 12:43PM EDT | 1,110.00 | 30.40 | 41.40 | 45.80 | 0.00 | - | 2 | 56 | 37.81% |
| GOOG180525P01112500 | 2018-05-18 2:14PM EDT | 1,112.50 | 45.95 | 45.60 | 47.10 | +16.65 | +56.83% | 1 | 5 | 32.09% |
| GOOG180525P01115000 | 2018-05-16 1:06PM EDT | 1,115.00 | 31.70 | 44.50 | 52.80 | 0.00 | - | 2 | 2 | 49.89% |
| GOOG180525P01117500 | 2018-05-15 9:59AM EDT | 1,117.50 | 39.80 | 46.90 | 55.50 | 0.00 | - | 1 | 3 | 52.33% |
| GOOG180525P01120000 | 2018-05-17 10:17AM EDT | 1,120.00 | 39.30 | 52.90 | 54.50 | 0.00 | - | 1 | 30 | 35.11% |
| GOOG180525P01122500 | 2018-05-15 2:35PM EDT | 1,122.50 | 45.20 | 51.30 | 60.00 | 0.00 | - | 3 | 8 | 53.35% |
| GOOG180525P01125000 | 2018-05-18 11:46PM EDT | 1,125.00 | 42.00 | 53.80 | 62.80 | -3.90 | -9.29% | 1 | 20 | 56.21% |
| GOOG180525P01130000 | 2018-04-20 11:44PM EDT | 1,130.00 | 66.30 | 71.50 | 73.30 | 0.00 | - | 1 | 1 | 77.32% |
| GOOG180525P01135000 | 2018-05-16 10:06AM EDT | 1,135.00 | 50.10 | 63.70 | 73.20 | 0.00 | - | 1 | 1 | 64.10% |
| GOOG180525P01137500 | 2018-05-18 11:46PM EDT | 1,137.50 | 57.70 | 66.20 | 75.20 | 0.00 | - | 1 | 1 | 63.29% |
| GOOG180525P01140000 | 2018-04-20 11:44PM EDT | 1,140.00 | 79.30 | 78.20 | 84.30 | 0.00 | - | 20 | 22 | 79.77% |
| GOOG180525P01150000 | 2018-05-22 3:51PM EDT | 1,150.00 | 82.37 | 80.80 | 85.70 | 0.00 | - | 1 | 1 | 59.06% |
| GOOG180525P01152500 | 2018-05-14 4:57PM EDT | 1,152.50 | 48.30 | 52.10 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180525P01155000 | 2018-05-18 2:35PM EDT | 1,155.00 | 88.55 | 83.60 | 92.50 | +13.35 | +17.75% | 6 | 6 | 72.27% |
| GOOG180525P01190000 | 2018-05-18 11:46PM EDT | 1,190.00 | 109.60 | 118.50 | 128.00 | 0.00 | - | 1 | 0 | 93.64% |
| GOOG180525P01270000 | 2018-04-20 11:44PM EDT | 1,270.00 | 192.20 | 195.70 | 199.70 | 0.00 | - | 1 | 0 | 0.00% |
