U.S. Markets open in 5 hrs 22 mins
S&P Futures
2,434.25
+2.50 (+0.10%)Dow Futures
21,364.00
+16.00 (+0.07%)
CallsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170623C00600000 | 2017-06-21 9:31AM EDT | 600.00 | 355.30 | 356.30 | 357.70 | 0.00 | - | 1 | 2 | 392.19% |
| GOOG170623C00630000 | 2017-06-22 5:53PM EDT | 630.00 | 325.30 | 326.30 | 327.70 | 0.00 | - | 1 | 1 | 355.08% |
| GOOG170623C00640000 | 2017-06-22 5:53PM EDT | 640.00 | 315.30 | 316.30 | 317.70 | 0.00 | - | 1 | 1 | 343.16% |
| GOOG170623C00660000 | 2017-06-22 5:53PM EDT | 660.00 | 295.30 | 296.30 | 297.70 | 0.00 | - | 3 | 3 | 319.73% |
| GOOG170623C00700000 | 2017-06-20 2:19PM EDT | 700.00 | 254.35 | 254.80 | 258.10 | 0.00 | - | 1 | 1 | 295.51% |
| GOOG170623C00710000 | 2017-06-22 5:53PM EDT | 710.00 | 245.30 | 246.30 | 247.70 | 0.00 | - | 1 | 1 | 263.38% |
| GOOG170623C00715000 | 2017-06-21 9:31AM EDT | 715.00 | 240.30 | 241.30 | 242.70 | 0.00 | - | 1 | 3 | 257.91% |
| GOOG170623C00747500 | 2017-06-12 4:42PM EDT | 747.50 | 181.20 | 195.50 | 196.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00752500 | 2017-06-22 5:53PM EDT | 752.50 | 202.60 | 203.80 | 205.20 | 0.00 | - | 1 | 1 | 217.87% |
| GOOG170623C00785000 | 2017-06-12 4:42PM EDT | 785.00 | 138.60 | 158.00 | 159.20 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00800000 | 2017-06-12 10:30AM EDT | 800.00 | 135.00 | 143.20 | 144.30 | -35.85 | -20.98% | 1 | 3 | 0.00% |
| GOOG170623C00815000 | 2017-06-22 5:53PM EDT | 815.00 | 143.66 | 139.80 | 143.10 | 0.00 | - | 2 | 0 | 167.33% |
| GOOG170623C00835000 | 2017-06-12 4:42PM EDT | 835.00 | 99.76 | 108.10 | 109.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00840000 | 2017-06-12 4:42PM EDT | 840.00 | 94.85 | 103.00 | 104.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00845000 | 2017-06-16 11:46PM EDT | 845.00 | 92.00 | 92.60 | 96.50 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170623C00850000 | 2017-06-19 9:30AM EDT | 850.00 | 100.10 | 106.10 | 108.50 | 12.93 | 14.83% | 2 | 14 | 101.37% |
| GOOG170623C00852500 | 2017-06-12 4:42PM EDT | 852.50 | 80.50 | 90.80 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00855000 | 2017-06-12 4:42PM EDT | 855.00 | 86.70 | 88.40 | 89.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170623C00860000 | 2017-06-16 11:46PM EDT | 860.00 | 77.07 | 77.70 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00865000 | 2017-06-22 5:53PM EDT | 865.00 | 90.30 | 91.40 | 92.60 | 0.00 | - | 1 | 1 | 100.88% |
| GOOG170623C00870000 | 2017-06-21 9:31AM EDT | 870.00 | 85.40 | 86.40 | 87.70 | 0.00 | - | 1 | 2 | 99.02% |
| GOOG170623C00880000 | 2017-06-19 1:35PM EDT | 880.00 | 77.80 | 76.30 | 78.50 | 23.60 | 43.54% | 10 | 15 | 79.54% |
| GOOG170623C00882500 | 2017-06-02 11:47PM EDT | 882.50 | 47.10 | 91.50 | 95.70 | 0.00 | - | 2 | 3 | 246.20% |
| GOOG170623C00892500 | 2017-06-16 11:46PM EDT | 892.50 | 48.40 | 46.90 | 48.90 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170623C00895000 | 2017-06-16 11:46PM EDT | 895.00 | 43.80 | 43.50 | 47.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170623C00900000 | 2017-06-21 2:25PM EDT | 900.00 | 55.60 | 56.40 | 57.70 | 0.00 | - | 2 | 102 | 69.04% |
| GOOG170623C00902500 | 2017-06-08 10:43AM EDT | 902.50 | 80.00 | 48.40 | 51.80 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170623C00905000 | 2017-06-16 10:36AM EDT | 905.00 | 31.78 | 34.10 | 37.80 | -8.57 | -21.24% | 1 | 0 | 0.00% |
| GOOG170623C00910000 | 2017-06-19 10:37AM EDT | 910.00 | 48.50 | 46.50 | 48.50 | 17.50 | 56.45% | 4 | 4 | 54.44% |
| GOOG170623C00915000 | 2017-06-19 9:40AM EDT | 915.00 | 42.60 | 41.60 | 43.60 | 16.35 | 62.29% | 8 | 13 | 51.76% |
| GOOG170623C00917500 | 2017-06-19 10:12AM EDT | 917.50 | 42.10 | 39.10 | 41.20 | 20.11 | 91.45% | 1 | 22 | 50.15% |
| GOOG170623C00920000 | 2017-06-22 3:58PM EDT | 920.00 | 36.60 | 36.50 | 37.80 | 1.10 | 3.10% | 1 | 18 | 50.10% |
| GOOG170623C00922500 | 2017-06-19 9:41AM EDT | 922.50 | 34.20 | 34.30 | 36.30 | 15.90 | 86.89% | 2 | 4 | 59.57% |
| GOOG170623C00925000 | 2017-06-19 9:53AM EDT | 925.00 | 31.16 | 31.90 | 33.90 | 14.61 | 88.28% | 14 | 65 | 57.41% |
| GOOG170623C00927500 | 2017-06-15 2:22PM EDT | 927.50 | 19.50 | 16.30 | 17.60 | 0.00 | - | 7 | 4 | 0.00% |
| GOOG170623C00930000 | 2017-06-22 11:50AM EDT | 930.00 | 27.60 | 26.50 | 27.70 | 0.10 | 0.36% | 15 | 105 | 37.79% |
| GOOG170623C00932500 | 2017-06-19 12:14PM EDT | 932.50 | 23.70 | 24.90 | 26.70 | 10.56 | 80.37% | 41 | 54 | 50.23% |
| GOOG170623C00935000 | 2017-06-22 11:00AM EDT | 935.00 | 23.31 | 21.60 | 22.80 | 4.22 | 22.11% | 1 | 92 | 33.55% |
| GOOG170623C00937500 | 2017-06-22 1:35PM EDT | 937.50 | 22.10 | 19.10 | 20.30 | 2.20 | 11.06% | 1 | 70 | 30.66% |
| GOOG170623C00940000 | 2017-06-22 3:59PM EDT | 940.00 | 17.00 | 16.70 | 17.50 | -2.90 | -14.57% | 175 | 516 | 24.07% |
| GOOG170623C00942500 | 2017-06-21 11:22AM EDT | 942.50 | 13.90 | 14.30 | 15.40 | 0.00 | - | 23 | 69 | 25.73% |
| GOOG170623C00945000 | 2017-06-22 3:39PM EDT | 945.00 | 12.00 | 11.80 | 13.00 | -3.35 | -21.82% | 32 | 165 | 23.46% |
| GOOG170623C00947500 | 2017-06-22 10:50AM EDT | 947.50 | 13.00 | 9.60 | 10.70 | 1.90 | 17.12% | 5 | 62 | 21.68% |
| GOOG170623C00950000 | 2017-06-22 3:53PM EDT | 950.00 | 7.70 | 7.50 | 8.60 | -3.08 | -28.57% | 169 | 698 | 20.69% |
| GOOG170623C00952500 | 2017-06-22 3:57PM EDT | 952.50 | 5.70 | 5.60 | 6.50 | -3.39 | -37.29% | 27 | 177 | 18.90% |
| GOOG170623C00955000 | 2017-06-22 3:58PM EDT | 955.00 | 4.10 | 3.90 | 4.60 | -3.20 | -43.84% | 220 | 1,026 | 17.30% |
| GOOG170623C00957500 | 2017-06-22 3:59PM EDT | 957.50 | 3.10 | 2.85 | 3.20 | -2.54 | -45.04% | 293 | 270 | 17.02% |
| GOOG170623C00960000 | 2017-06-22 3:59PM EDT | 960.00 | 1.75 | 1.65 | 2.00 | -2.55 | -59.30% | 380 | 979 | 16.24% |
| GOOG170623C00962500 | 2017-06-22 3:59PM EDT | 962.50 | 1.00 | 0.80 | 1.20 | -2.30 | -69.70% | 161 | 326 | 15.99% |
| GOOG170623C00965000 | 2017-06-22 3:54PM EDT | 965.00 | 0.55 | 0.45 | 0.75 | -1.86 | -77.18% | 472 | 557 | 16.46% |
| GOOG170623C00967500 | 2017-06-22 3:41PM EDT | 967.50 | 0.30 | 0.20 | 0.45 | -1.40 | -82.35% | 81 | 409 | 16.85% |
| GOOG170623C00970000 | 2017-06-22 3:59PM EDT | 970.00 | 0.19 | 0.10 | 0.25 | -0.99 | -83.90% | 445 | 1,717 | 17.04% |
| GOOG170623C00972500 | 2017-06-22 3:39PM EDT | 972.50 | 0.13 | 0.10 | 0.20 | -0.65 | -83.33% | 187 | 186 | 18.63% |
| GOOG170623C00975000 | 2017-06-22 3:59PM EDT | 975.00 | 0.10 | 0.10 | 0.20 | -0.50 | -83.33% | 92 | 684 | 21.00% |
| GOOG170623C00977500 | 2017-06-22 10:50AM EDT | 977.50 | 0.23 | 0.00 | 0.15 | -0.17 | -42.50% | 1 | 143 | 22.07% |
| GOOG170623C00980000 | 2017-06-22 2:26PM EDT | 980.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 14 | 670 | 24.27% |
| GOOG170623C00982500 | 2017-06-22 11:19AM EDT | 982.50 | 0.07 | 0.00 | 0.15 | -0.10 | -58.82% | 13 | 117 | 26.42% |
| GOOG170623C00985000 | 2017-06-22 2:21PM EDT | 985.00 | 0.09 | 0.00 | 0.15 | -0.10 | -52.63% | 34 | 290 | 28.52% |
| GOOG170623C00987500 | 2017-06-22 2:09PM EDT | 987.50 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 4 | 54 | 28.71% |
| GOOG170623C00990000 | 2017-06-22 3:57PM EDT | 990.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 125 | 223 | 30.66% |
| GOOG170623C00992500 | 2017-06-22 10:29AM EDT | 992.50 | 0.11 | 0.00 | 0.10 | 0.01 | 10.00% | 3 | 39 | 32.62% |
| GOOG170623C00995000 | 2017-06-21 3:37PM EDT | 995.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 72 | 36.72% |
| GOOG170623C00997500 | 2017-06-20 11:06AM EDT | 997.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 33.20% |
| GOOG170623C01000000 | 2017-06-20 2:56PM EDT | 1,000.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 34.96% |
| GOOG170623C01002500 | 2017-06-09 1:40PM EDT | 1,002.50 | 1.45 | 1.00 | 1.60 | -1.82 | -55.66% | 5 | 6 | 64.67% |
| GOOG170623C01005000 | 2017-06-13 10:16AM EDT | 1,005.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 46.53% |
| GOOG170623C01007500 | 2017-06-19 12:52PM EDT | 1,007.50 | 0.11 | 0.00 | 0.20 | -0.64 | -85.33% | 2 | 19 | 48.54% |
| GOOG170623C01010000 | 2017-06-22 3:41PM EDT | 1,010.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 5 | 19 | 45.70% |
| GOOG170623C01012500 | 2017-06-14 10:03AM EDT | 1,012.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 52.44% |
| GOOG170623C01015000 | 2017-06-09 11:54PM EDT | 1,015.00 | 1.05 | 0.00 | 0.85 | 0.00 | - | 10 | 15 | 61.47% |
| GOOG170623C01020000 | 2017-06-20 9:41AM EDT | 1,020.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 8 | 13 | 50.98% |
| GOOG170623C01022500 | 2017-06-12 9:53AM EDT | 1,022.50 | 0.33 | 0.00 | 0.35 | -0.92 | -73.60% | 2 | 4 | 58.89% |
| GOOG170623C01027500 | 2017-06-02 11:47PM EDT | 1,027.50 | 1.57 | 0.85 | 1.70 | 0.00 | - | 1 | 1 | 88.89% |
| GOOG170623C01030000 | 2017-06-20 9:41AM EDT | 1,030.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 57.81% |
| GOOG170623C01032500 | 2017-06-12 9:53AM EDT | 1,032.50 | 0.60 | 0.00 | 0.25 | -0.82 | -57.75% | 1 | 1 | 63.28% |
| GOOG170623C01035000 | 2017-06-02 11:47PM EDT | 1,035.00 | 1.00 | 0.65 | 1.55 | 0.00 | - | 1 | 1 | 92.90% |
| GOOG170623C01040000 | 2017-06-16 10:31AM EDT | 1,040.00 | 0.40 | 0.00 | 0.20 | -0.04 | -9.09% | 1 | 1 | 66.60% |
| GOOG170623C01045000 | 2017-06-09 11:54PM EDT | 1,045.00 | 0.72 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 93.36% |
PutsforJune 23, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170623P00725000 | 2017-06-02 11:49PM EDT | 725.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 224.81% |
| GOOG170623P00730000 | 2017-06-02 11:49PM EDT | 730.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 239.65% |
| GOOG170623P00747500 | 2017-06-02 11:49PM EDT | 747.50 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 222.56% |
| GOOG170623P00757500 | 2017-06-02 11:49PM EDT | 757.50 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 214.65% |
| GOOG170623P00772500 | 2017-06-02 11:49PM EDT | 772.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 191.41% |
| GOOG170623P00787500 | 2017-06-02 11:49PM EDT | 787.50 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 186.62% |
| GOOG170623P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 176.12% |
| GOOG170623P00800000 | 2017-06-16 11:48PM EDT | 800.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 136.91% |
| GOOG170623P00810000 | 2017-06-09 11:56PM EDT | 810.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 155.22% |
| GOOG170623P00812500 | 2017-06-12 10:21AM EDT | 812.50 | 0.50 | 0.15 | 0.50 | 0.41 | 455.56% | 9 | 6 | 142.48% |
| GOOG170623P00815000 | 2017-06-12 4:44PM EDT | 815.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 150.29% |
| GOOG170623P00820000 | 2017-06-02 11:49PM EDT | 820.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 146.39% |
| GOOG170623P00837500 | 2017-06-14 12:29PM EDT | 837.50 | 0.30 | 0.00 | 1.20 | 0.00 | - | 5 | 5 | 130.96% |
| GOOG170623P00840000 | 2017-06-16 2:09PM EDT | 840.00 | 0.20 | 0.00 | 0.40 | -1.80 | -90.00% | 8 | 2 | 109.38% |
| GOOG170623P00847500 | 2017-06-16 11:48PM EDT | 847.50 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 110.06% |
| GOOG170623P00850000 | 2017-06-20 11:22AM EDT | 850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 31 | 110 | 89.26% |
| GOOG170623P00855000 | 2017-06-15 10:26AM EDT | 855.00 | 0.80 | 0.15 | 0.50 | 0.00 | - | 1 | 10 | 103.13% |
| GOOG170623P00857500 | 2017-06-02 11:49PM EDT | 857.50 | 0.92 | 0.20 | 1.30 | 0.00 | - | 1 | 2 | 115.58% |
| GOOG170623P00860000 | 2017-06-15 9:45AM EDT | 860.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 5 | 14 | 94.82% |
| GOOG170623P00862500 | 2017-06-15 10:28AM EDT | 862.50 | 1.35 | 0.20 | 0.55 | 0.00 | - | 2 | 3 | 98.34% |
| GOOG170623P00865000 | 2017-06-15 11:46AM EDT | 865.00 | 0.95 | 0.20 | 0.55 | 0.00 | - | 12 | 12 | 96.00% |
| GOOG170623P00867500 | 2017-06-02 11:49PM EDT | 867.50 | 2.06 | 0.30 | 1.55 | 0.00 | - | 1 | 1 | 109.57% |
| GOOG170623P00870000 | 2017-06-15 1:14PM EDT | 870.00 | 0.95 | 0.25 | 0.60 | 0.00 | - | 12 | 32 | 93.16% |
| GOOG170623P00872500 | 2017-06-16 3:03PM EDT | 872.50 | 0.54 | 0.30 | 0.60 | -0.47 | -46.53% | 20 | 2 | 91.70% |
| GOOG170623P00875000 | 2017-06-20 3:43PM EDT | 875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 69.53% |
| GOOG170623P00877500 | 2017-06-16 9:42AM EDT | 877.50 | 0.75 | 0.35 | 0.70 | -0.40 | -34.78% | 1 | 4 | 89.21% |
| GOOG170623P00880000 | 2017-06-20 11:15AM EDT | 880.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 155 | 65.63% |
| GOOG170623P00882500 | 2017-06-20 10:27AM EDT | 882.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 70 | 63.67% |
| GOOG170623P00885000 | 2017-06-20 10:46AM EDT | 885.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 27 | 61.72% |
| GOOG170623P00887500 | 2017-06-16 11:48PM EDT | 887.50 | 0.70 | 0.55 | 0.85 | 0.00 | - | 30 | 5 | 83.74% |
| GOOG170623P00890000 | 2017-06-19 3:04PM EDT | 890.00 | 0.10 | 0.05 | 0.30 | -0.82 | -89.13% | 6 | 153 | 64.55% |
| GOOG170623P00892500 | 2017-06-20 9:41AM EDT | 892.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 8 | 22 | 55.86% |
| GOOG170623P00895000 | 2017-06-20 12:20PM EDT | 895.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 211 | 55.86% |
| GOOG170623P00897500 | 2017-06-21 12:07PM EDT | 897.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 53.71% |
| GOOG170623P00900000 | 2017-06-22 10:56AM EDT | 900.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 277 | 54.69% |
| GOOG170623P00902500 | 2017-06-21 12:07PM EDT | 902.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 6 | 16 | 52.54% |
| GOOG170623P00905000 | 2017-06-20 11:39AM EDT | 905.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 52.64% |
| GOOG170623P00907500 | 2017-06-19 3:54PM EDT | 907.50 | 0.34 | 0.20 | 0.45 | -2.57 | -88.32% | 62 | 92 | 54.59% |
| GOOG170623P00910000 | 2017-06-21 3:26PM EDT | 910.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 12 | 604 | 48.19% |
| GOOG170623P00912500 | 2017-06-21 10:41AM EDT | 912.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 46.00% |
| GOOG170623P00915000 | 2017-06-22 3:44PM EDT | 915.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 20 | 159 | 41.80% |
| GOOG170623P00917500 | 2017-06-22 11:44AM EDT | 917.50 | 0.12 | 0.00 | 0.20 | -0.40 | -76.92% | 10 | 117 | 41.50% |
| GOOG170623P00920000 | 2017-06-22 2:01PM EDT | 920.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 56 | 854 | 32.13% |
| GOOG170623P00922500 | 2017-06-22 3:45PM EDT | 922.50 | 0.09 | 0.00 | 0.15 | -0.41 | -82.00% | 1 | 95 | 35.25% |
| GOOG170623P00925000 | 2017-06-22 3:44PM EDT | 925.00 | 0.10 | 0.00 | 0.20 | -0.11 | -52.38% | 43 | 216 | 34.67% |
| GOOG170623P00927500 | 2017-06-22 3:56PM EDT | 927.50 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 32 | 62 | 30.86% |
| GOOG170623P00930000 | 2017-06-22 3:45PM EDT | 930.00 | 0.14 | 0.05 | 0.20 | -0.24 | -63.16% | 32 | 280 | 30.08% |
| GOOG170623P00932500 | 2017-06-22 2:18PM EDT | 932.50 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 32 | 157 | 27.74% |
| GOOG170623P00935000 | 2017-06-22 3:58PM EDT | 935.00 | 0.13 | 0.05 | 0.20 | -0.37 | -74.00% | 54 | 342 | 25.39% |
| GOOG170623P00937500 | 2017-06-22 3:33PM EDT | 937.50 | 0.14 | 0.10 | 0.25 | -0.44 | -75.86% | 31 | 228 | 24.05% |
| GOOG170623P00940000 | 2017-06-22 3:55PM EDT | 940.00 | 0.25 | 0.15 | 0.30 | -0.49 | -66.22% | 150 | 284 | 22.41% |
| GOOG170623P00942500 | 2017-06-22 3:32PM EDT | 942.50 | 0.26 | 0.25 | 0.40 | -0.89 | -77.39% | 83 | 170 | 21.19% |
| GOOG170623P00945000 | 2017-06-22 3:59PM EDT | 945.00 | 0.50 | 0.35 | 0.55 | -0.50 | -50.00% | 174 | 276 | 20.08% |
| GOOG170623P00947500 | 2017-06-22 3:41PM EDT | 947.50 | 0.85 | 0.55 | 0.75 | -0.93 | -52.25% | 254 | 207 | 18.82% |
| GOOG170623P00950000 | 2017-06-22 3:59PM EDT | 950.00 | 1.00 | 0.90 | 1.15 | -0.90 | -47.37% | 261 | 645 | 18.34% |
| GOOG170623P00952500 | 2017-06-22 3:51PM EDT | 952.50 | 1.83 | 1.35 | 1.65 | -0.74 | -28.79% | 157 | 206 | 17.42% |
| GOOG170623P00955000 | 2017-06-22 3:58PM EDT | 955.00 | 2.46 | 1.95 | 2.45 | -0.84 | -25.45% | 307 | 245 | 16.99% |
| GOOG170623P00957500 | 2017-06-22 3:53PM EDT | 957.50 | 3.70 | 3.00 | 3.60 | -0.45 | -10.84% | 84 | 341 | 16.97% |
| GOOG170623P00960000 | 2017-06-22 3:59PM EDT | 960.00 | 4.88 | 4.20 | 5.10 | -0.42 | -7.92% | 326 | 351 | 17.25% |
| GOOG170623P00962500 | 2017-06-22 3:00PM EDT | 962.50 | 5.50 | 6.00 | 6.90 | -6.90 | -55.65% | 10 | 31 | 17.76% |
| GOOG170623P00965000 | 2017-06-22 3:42PM EDT | 965.00 | 9.40 | 8.00 | 9.10 | 1.00 | 11.90% | 42 | 82 | 19.67% |
| GOOG170623P00967500 | 2017-06-22 10:09AM EDT | 967.50 | 11.21 | 10.10 | 11.30 | -1.31 | -10.46% | 2 | 40 | 20.85% |
| GOOG170623P00970000 | 2017-06-22 2:43PM EDT | 970.00 | 11.67 | 12.60 | 13.80 | -6.33 | -35.17% | 17 | 568 | 24.02% |
| GOOG170623P00972500 | 2017-06-21 2:37PM EDT | 972.50 | 16.92 | 14.90 | 16.20 | 0.00 | - | 2 | 22 | 26.12% |
| GOOG170623P00975000 | 2017-06-21 12:33PM EDT | 975.00 | 20.09 | 17.40 | 18.70 | 0.00 | - | 7 | 33 | 29.03% |
| GOOG170623P00977500 | 2017-06-20 1:27PM EDT | 977.50 | 23.19 | 19.90 | 21.20 | 0.00 | - | 2 | 37 | 31.86% |
| GOOG170623P00980000 | 2017-06-22 1:08PM EDT | 980.00 | 19.90 | 22.40 | 23.70 | -1.60 | -7.44% | 120 | 126 | 34.62% |
| GOOG170623P00982500 | 2017-06-19 9:45AM EDT | 982.50 | 27.78 | 24.30 | 27.50 | -19.02 | -40.64% | 1 | 15 | 49.84% |
| GOOG170623P00985000 | 2017-06-22 1:06PM EDT | 985.00 | 25.00 | 27.30 | 28.70 | -1.17 | -4.47% | 7 | 19 | 39.99% |
| GOOG170623P00987500 | 2017-06-21 9:51AM EDT | 987.50 | 34.40 | 29.80 | 31.20 | 0.00 | - | 11 | 23 | 42.60% |
| GOOG170623P00990000 | 2017-06-20 10:35AM EDT | 990.00 | 30.96 | 32.30 | 33.70 | 0.00 | - | 4 | 38 | 45.17% |
| GOOG170623P00995000 | 2017-06-12 2:12PM EDT | 995.00 | 58.50 | 52.00 | 52.90 | 21.70 | 58.97% | 16 | 4 | 145.92% |
| GOOG170623P01000000 | 2017-06-20 12:36PM EDT | 1,000.00 | 45.60 | 41.90 | 45.00 | 0.00 | - | 4 | 3 | 50.85% |
| GOOG170623P01010000 | 2017-06-16 11:48PM EDT | 1,010.00 | 67.20 | 69.30 | 71.90 | 0.00 | - | 20 | 20 | 187.57% |
| GOOG170623P01017500 | 2017-06-22 5:54PM EDT | 1,017.50 | 59.80 | 59.80 | 61.20 | 0.00 | - | 1 | 0 | 50.39% |
| GOOG170623P01020000 | 2017-06-09 11:56PM EDT | 1,020.00 | 44.40 | 68.40 | 73.00 | 0.00 | - | 1 | 5 | 140.67% |
| GOOG170623P01030000 | 2017-06-19 2:45PM EDT | 1,030.00 | 76.60 | 71.50 | 73.90 | 28.85 | 60.42% | 2 | 0 | 86.45% |
| GOOG170623P01035000 | 2017-06-12 4:44PM EDT | 1,035.00 | 105.40 | 91.50 | 92.60 | 0.00 | - | 2 | 0 | 202.71% |
| GOOG170623P01042500 | 2017-06-12 4:44PM EDT | 1,042.50 | 113.50 | 99.00 | 100.10 | 0.00 | - | 1 | 0 | 212.76% |
| GOOG170623P01045000 | 2017-06-22 5:54PM EDT | 1,045.00 | 91.50 | 87.00 | 89.80 | 0.00 | - | 2 | 0 | 87.74% |
| GOOG170623P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 127.50 | 104.00 | 105.10 | 0.00 | - | 1 | 0 | 219.32% |
| GOOG170623P01050000 | 2017-06-12 9:33AM EDT | 1,050.00 | 123.00 | 106.50 | 107.60 | 52.60 | 74.72% | 1 | 13 | 222.56% |
| GOOG170623P01052500 | 2017-06-12 4:44PM EDT | 1,052.50 | 124.10 | 109.00 | 110.10 | 0.00 | - | 2 | 0 | 225.78% |
| GOOG170623P01055000 | 2017-06-16 11:48PM EDT | 1,055.00 | 122.60 | 114.30 | 116.90 | 0.00 | - | 1 | 0 | 251.86% |
| GOOG170623P01085000 | 2017-06-16 11:48PM EDT | 1,085.00 | 156.80 | 144.30 | 146.90 | 0.00 | - | 1 | 0 | 289.84% |
| GOOG170623P01095000 | 2017-06-12 4:44PM EDT | 1,095.00 | 177.30 | 151.50 | 152.60 | 0.00 | - | 1 | 0 | 277.12% |
| GOOG170623P01110000 | 2017-06-22 9:30AM EDT | 1,110.00 | 152.30 | 152.30 | 153.70 | -40.40 | -20.97% | 1 | 0 | 109.38% |
| GOOG170623P01120000 | 2017-06-12 4:44PM EDT | 1,120.00 | 193.30 | 176.50 | 177.60 | 0.00 | - | 1 | 0 | 304.92% |
| GOOG170623P01125000 | 2017-06-12 4:44PM EDT | 1,125.00 | 207.60 | 181.50 | 182.50 | 0.00 | - | 2 | 0 | 309.91% |
| GOOG170623P01127500 | 2017-06-12 4:44PM EDT | 1,127.50 | 210.20 | 184.00 | 185.00 | 0.00 | - | 1 | 0 | 312.59% |
| GOOG170623P01150000 | 2017-06-12 4:44PM EDT | 1,150.00 | 217.10 | 206.50 | 207.70 | 0.00 | - | 1 | 0 | 336.79% |
