GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171215C006000002017-12-05 1:38PM EST600.00412.50428.60433.50+41.50+11.19%73410.00%
GOOG171215C006200002017-11-21 2:04PM EST620.00412.15419.50423.800.00-115323.54%
GOOG171215C006400002017-12-13 3:50PM EST640.00402.50399.90402.10+122.40+43.70%131269.14%
GOOG171215C006600002017-08-03 9:16AM EST660.00269.46327.30331.700.00-560.00%
GOOG171215C006800002017-08-11 11:55AM EST680.00241.27307.70312.100.00-12130.00%
GOOG171215C007000002017-12-13 10:47AM EST700.00343.02339.50344.00+10.92+3.29%143258.59%
GOOG171215C007200002017-08-11 11:51AM EST720.00203.08268.00272.400.00-23100.00%
GOOG171215C007400002017-08-17 2:51PM EST740.00180.62248.20252.700.00-120.00%
GOOG171215C007450002017-06-12 3:43PM EST745.00191.80243.30247.600.00-110.00%
GOOG171215C007500002017-10-27 10:33AM EST750.00285.20268.60273.30+45.20+18.83%1240.00%
GOOG171215C007600002017-08-28 9:16AM EST760.00162.95228.50232.800.00-110.00%
GOOG171215C007650002017-08-29 8:34AM EST765.00152.00223.50227.800.00-230.00%
GOOG171215C007700002017-06-12 3:43PM EST770.00170.00218.60223.000.00-110.00%
GOOG171215C007750002017-08-11 4:05PM EST775.00152.60213.70218.200.00-770.00%
GOOG171215C007800002017-11-28 10:09AM EST780.00276.00240.00244.50+79.79+40.67%130.00%
GOOG171215C007850002017-07-05 8:39AM EST785.00144.00203.90208.400.00-570.00%
GOOG171215C007900002017-07-13 8:55AM EST790.00175.30199.00203.400.00-350.00%
GOOG171215C007950002017-06-02 10:48PM EST795.00161.60194.10198.400.00-220.00%
GOOG171215C008000002017-12-08 3:40PM EST800.00236.20236.00238.00+7.90+3.46%8550.00%
GOOG171215C008050002017-09-18 9:10AM EST805.00124.45184.30188.700.00-110.00%
GOOG171215C008100002017-06-12 8:46AM EST810.00133.85179.40183.800.00-180.00%
GOOG171215C008150002017-09-28 8:50AM EST815.00138.71174.50178.900.00-110.00%
GOOG171215C008200002017-12-08 3:25PM EST820.00216.50214.70219.50+19.20+9.73%1150.00%
GOOG171215C008250002017-12-05 11:14AM EST825.00194.20211.00212.90+21.80+11.23%1120.00%
GOOG171215C008300002017-11-09 11:58AM EST830.00196.05197.30200.700.00-1100.00%
GOOG171215C008400002017-11-03 1:32PM EST840.00192.37191.10195.20+3.97+2.11%1100.00%
GOOG171215C008450002017-09-20 8:46AM EST845.0096.43145.50149.900.00-130.00%
GOOG171215C008500002017-12-06 2:42PM EST850.00172.93178.50183.10+41.23+31.31%3440.00%
GOOG171215C008550002017-11-21 10:40AM EST855.00173.75184.80189.300.00-22146.92%
GOOG171215C008600002017-11-21 2:26PM EST860.00174.50180.00183.600.00-115138.50%
GOOG171215C008650002017-08-28 11:09AM EST865.0074.40126.60130.900.00-1130.00%
GOOG171215C008700002017-12-13 3:33PM EST870.00173.13169.60173.50+27.96+19.26%125126.22%
GOOG171215C008725002017-12-07 6:47PM EST872.50139.50158.00159.800.00-110.00%
GOOG171215C008750002017-12-12 2:33PM EST875.00170.84164.50168.500.00-513121.63%
GOOG171215C008800002017-12-13 12:09PM EST880.00159.00159.60163.50-0.50-0.31%357119.34%
GOOG171215C008850002017-12-11 9:36AM EST885.00153.18154.60158.400.00-18114.84%
GOOG171215C008900002017-12-06 10:12AM EST890.00122.30140.60142.30-17.04-12.23%1350.00%
GOOG171215C008950002017-11-28 2:02PM EST895.00148.72126.50130.10+4.22+2.92%180.00%
GOOG171215C009000002017-12-13 2:47PM EST900.00140.70139.60143.50-4.30-2.97%2417105.71%
GOOG171215C009050002017-11-27 12:05PM EST905.00143.59149.10152.50+15.69+12.27%117210.10%
GOOG171215C009100002017-12-12 10:06AM EST910.00135.70129.80133.500.00-1229100.73%
GOOG171215C009150002017-12-08 2:11PM EST915.00121.72119.60124.50+26.79+28.22%21080.00%
GOOG171215C009200002017-12-08 2:11PM EST920.00116.48116.10118.00+6.18+5.60%32270.00%
GOOG171215C009250002017-12-12 10:40AM EST925.00121.00114.50118.200.00-111985.11%
GOOG171215C009300002017-12-13 1:44PM EST930.00111.10109.60113.20+5.99+5.70%112982.76%
GOOG171215C009350002017-12-11 3:15PM EST935.00106.53104.50108.400.00-31,12080.37%
GOOG171215C009400002017-12-13 9:30AM EST940.00102.6599.60103.30+1.65+1.63%139277.03%
GOOG171215C009450002017-12-11 11:23AM EST945.0091.6094.9098.300.00-111076.03%
GOOG171215C009500002017-12-13 2:13PM EST950.0090.3789.6093.30-5.10-5.34%225570.36%
GOOG171215C009550002017-12-06 9:30AM EST955.0050.5574.0078.90-21.92-30.25%1180.00%
GOOG171215C009600002017-12-13 12:23PM EST960.0079.5879.7083.20-6.73-7.80%51,08563.67%
GOOG171215C009650002017-12-12 11:05AM EST965.0082.4074.5078.300.00-15659.60%
GOOG171215C009700002017-12-13 2:47PM EST970.0071.0969.6073.30+1.39+1.99%28456.96%
GOOG171215C009750002017-12-12 9:58AM EST975.0067.9564.8068.300.00-25454.83%
GOOG171215C009775002017-12-13 8:31PM EST977.5068.5062.3065.800.00-1253.10%
GOOG171215C009800002017-12-13 3:50PM EST980.0062.7759.6063.50-1.20-1.88%426951.37%
GOOG171215C009825002017-12-01 11:46PM EST982.5032.6031.9034.700.00-300.00%
GOOG171215C009850002017-12-13 12:37PM EST985.0055.5054.9058.30+1.51+2.80%25462.45%
GOOG171215C009875002017-12-04 4:25PM EST987.5023.8022.7024.700.00-100.00%
GOOG171215C009900002017-12-13 3:50PM EST990.0053.1050.4053.80+1.10+2.12%381,30661.44%
GOOG171215C009925002017-12-07 6:47PM EST992.5025.0038.0042.000.00-110.00%
GOOG171215C009950002017-12-12 9:35AM EST995.0043.3845.2049.000.00-113558.25%
GOOG171215C009975002017-12-07 1:06PM EST997.5036.6533.6037.50+36.65-1060.00%
GOOG171215C010000002017-12-13 9:45AM EST1,000.0040.0040.0043.20-1.20-2.91%11,70749.23%
GOOG171215C010025002017-12-12 2:15PM EST1,002.5043.5037.9041.400.00-411551.03%
GOOG171215C010050002017-12-11 12:27PM EST1,005.0035.7534.8038.800.00-25148.24%
GOOG171215C010075002017-12-08 2:56PM EST1,007.5030.2030.5032.00+0.20+0.67%1180.00%
GOOG171215C010100002017-12-13 2:07PM EST1,010.0030.1030.1033.70-3.90-11.47%921843.18%
GOOG171215C010125002017-12-12 10:06AM EST1,012.5033.5027.5030.800.00-52038.84%
GOOG171215C010150002017-12-13 12:38PM EST1,015.0026.1725.0028.50-7.83-23.03%14937.56%
GOOG171215C010175002017-12-13 10:46AM EST1,017.5025.7422.8026.00+0.47+1.86%72335.22%
GOOG171215C010200002017-12-13 3:50PM EST1,020.0023.1220.1023.50-1.81-7.26%7066732.84%
GOOG171215C010225002017-12-13 2:56PM EST1,022.5020.3918.1021.30-3.83-15.81%137731.72%
GOOG171215C010250002017-12-13 3:37PM EST1,025.0019.9715.8019.00-0.04-0.20%3118730.02%
GOOG171215C010275002017-12-12 2:15PM EST1,027.5019.7013.7016.800.00-54828.57%
GOOG171215C010300002017-12-13 3:50PM EST1,030.0013.6411.7013.70-1.58-10.38%531,56723.49%
GOOG171215C010325002017-12-13 3:53PM EST1,032.5011.109.8011.60-3.91-26.05%306222.17%
GOOG171215C010350002017-12-13 3:57PM EST1,035.008.448.309.80-1.56-15.60%6932721.60%
GOOG171215C010375002017-12-13 3:50PM EST1,037.508.306.407.50-2.00-19.42%1218818.95%
GOOG171215C010400002017-12-13 3:58PM EST1,040.005.505.206.40-1.44-20.75%3511,68019.83%
GOOG171215C010425002017-12-13 3:59PM EST1,042.504.284.005.10-1.29-23.16%12816619.50%
GOOG171215C010450002017-12-13 3:59PM EST1,045.003.413.103.60-1.29-27.45%24280217.92%
GOOG171215C010475002017-12-13 3:38PM EST1,047.503.802.002.75+0.55+16.92%1526817.92%
GOOG171215C010500002017-12-13 3:59PM EST1,050.001.701.652.10-1.00-37.04%4642,26918.09%
GOOG171215C010525002017-12-13 1:58PM EST1,052.501.300.851.35-0.70-35.00%3827317.16%
GOOG171215C010550002017-12-13 3:52PM EST1,055.000.750.550.95-0.80-51.61%9358517.18%
GOOG171215C010575002017-12-13 3:45PM EST1,057.500.650.350.70-0.45-40.91%327117.52%
GOOG171215C010600002017-12-13 3:56PM EST1,060.000.350.200.55-0.50-58.82%1182,34118.16%
GOOG171215C010625002017-12-13 3:07PM EST1,062.500.280.050.50-1.67-85.64%6911719.43%
GOOG171215C010650002017-12-13 3:52PM EST1,065.000.150.100.25-0.42-73.68%2749918.24%
GOOG171215C010700002017-12-13 3:52PM EST1,070.000.170.050.15-0.12-41.38%2991,79919.39%
GOOG171215C010725002017-12-13 3:03PM EST1,072.500.100.050.15-0.25-71.43%218420.70%
GOOG171215C010750002017-12-13 3:52PM EST1,075.000.050.050.25-0.18-78.26%638124.02%
GOOG171215C010775002017-12-11 10:58AM EST1,077.500.350.050.250.00-142125.44%
GOOG171215C010800002017-12-13 3:52PM EST1,080.000.120.050.20-0.11-47.83%121,43825.83%
GOOG171215C010825002017-12-13 1:00PM EST1,082.500.100.000.25-0.17-62.96%252428.17%
GOOG171215C010850002017-12-13 10:08AM EST1,085.000.100.000.25-0.11-52.38%63129.54%
GOOG171215C010875002017-12-08 11:47PM EST1,087.500.350.100.450.00-12034.28%
GOOG171215C010900002017-12-13 12:33PM EST1,090.000.100.000.10-0.02-16.67%4045228.13%
GOOG171215C010950002017-12-08 11:47PM EST1,095.000.120.000.300.00-4035.89%
GOOG171215C010975002017-12-13 8:31PM EST1,097.500.150.000.400.00-3339.11%
GOOG171215C011000002017-12-13 1:02PM EST1,100.000.100.050.200.00-362,28636.18%
GOOG171215C011050002017-12-07 1:25PM EST1,105.000.300.000.30+0.30-4141.16%
GOOG171215C011100002017-12-12 9:30AM EST1,110.000.480.000.200.00-335041.11%
GOOG171215C011200002017-12-12 9:49AM EST1,120.000.220.000.200.00-635645.95%
GOOG171215C011300002017-12-06 2:36PM EST1,130.000.120.000.25-0.38-76.00%133252.30%
GOOG171215C011400002017-12-11 10:47AM EST1,140.000.180.000.200.00-110550.59%
GOOG171215C011450002017-12-01 11:46PM EST1,145.000.410.000.900.00-3064.75%
GOOG171215C011500002017-12-08 1:43PM EST1,150.000.120.100.30-0.26-68.42%112859.77%
GOOG171215C011550002017-12-13 12:33PM EST1,155.000.100.000.20-0.10-50.00%301056.93%
GOOG171215C011600002017-12-04 9:30AM EST1,160.000.010.000.45-0.24-96.00%6020665.23%
GOOG171215C011700002017-11-27 3:34PM EST1,170.000.400.150.50-0.18-31.03%250273.24%
GOOG171215C011800002017-12-11 1:56PM EST1,180.000.100.000.200.00-164767.09%
GOOG171215C012000002017-12-13 12:17PM EST1,200.000.050.000.05-0.10-66.67%29010265.23%
GOOG171215C012100002017-10-27 10:55PM EST1,210.000.800.505.000.00-20130.43%
GOOG171215C012200002017-11-13 12:02PM EST1,220.000.420.001.250.00-1126104.25%
GOOG171215C012400002017-12-08 9:30AM EST1,240.000.010.001.95-0.04-80.00%4152121.14%
GOOG171215C012500002017-10-27 10:55PM EST1,250.000.510.004.800.00-33147.58%
GOOG171215C012600002017-10-27 10:55PM EST1,260.001.300.754.800.00-180157.08%
GOOG171215C012700002017-11-10 11:49PM EST1,270.000.450.000.400.00-21108.69%
GOOG171215C013000002017-11-13 12:06PM EST1,300.000.400.001.500.00-87141.89%
GOOG171215C013100002017-12-04 9:30AM EST1,310.000.690.000.35+0.29+72.50%3591121.48%
GOOG171215C013300002017-11-14 11:00AM EST1,330.000.590.001.500.00-226624154.05%
GOOG171215C013400002017-10-20 10:55PM EST1,340.000.600.152.100.00-860167.70%
GOOG171215C013500002017-11-13 12:07PM EST1,350.000.400.051.500.00-200200162.65%
GOOG171215C013600002017-10-20 10:55PM EST1,360.000.250.001.950.00-520172.07%
GOOG171215C013700002017-10-20 10:55PM EST1,370.000.250.001.250.00-920165.43%
GOOG171215C013800002017-10-20 10:55PM EST1,380.000.450.001.500.00-20173.34%
GOOG171215C013900002017-11-13 12:06PM EST1,390.000.170.001.500.00-1061177.05%
GOOG171215C014000002017-11-13 12:02PM EST1,400.000.200.001.500.00-811180.76%
GOOG171215C014100002017-10-30 11:38AM EST1,410.000.350.301.85+0.10+40.00%22193.99%
GOOG171215C014200002017-11-20 9:47AM EST1,420.000.100.000.100.00-10100140.63%
GOOG171215C014300002017-11-20 9:59AM EST1,430.000.100.000.100.00-2022143.36%
GOOG171215C014500002017-12-05 10:56AM EST1,450.000.120.000.20+0.02+20.00%112155158.59%
GOOG171215C014600002017-11-20 9:32AM EST1,460.000.050.000.100.00-200222151.56%
GOOG171215C014700002017-11-13 12:03PM EST1,470.000.150.001.500.00-40325205.57%
GOOG171215C014800002017-11-13 1:18PM EST1,480.000.050.001.000.00-405,082198.54%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171215P006000002017-10-20 11:41AM EST600.000.050.000.95-0.25-83.33%25149308.79%
GOOG171215P006200002017-10-24 12:05PM EST620.000.150.001.850.00-2084318.26%
GOOG171215P006400002017-11-16 3:03PM EST640.000.050.000.200.00-20149232.81%
GOOG171215P006600002017-12-04 11:19AM EST660.000.240.000.35+0.21+700.00%230281231.84%
GOOG171215P006800002017-12-04 9:30AM EST680.000.030.002.15-0.02-40.00%640670272.85%
GOOG171215P007000002017-12-13 11:49AM EST700.000.010.000.10-0.04-80.00%151280180.86%
GOOG171215P007100002017-10-06 10:46PM EST710.000.910.002.950.00-10260.64%
GOOG171215P007200002017-12-04 10:31AM EST720.000.050.000.25+0.04+400.00%15138184.38%
GOOG171215P007250002017-10-13 10:51PM EST725.000.800.152.500.00-33243.99%
GOOG171215P007400002017-12-05 2:08PM EST740.000.110.000.20-0.08-42.11%229167.97%
GOOG171215P007450002017-12-04 1:27PM EST745.000.040.000.25-0.46-92.00%1628168.55%
GOOG171215P007500002017-12-13 9:32AM EST750.000.050.000.20-0.05-50.00%4124161.72%
GOOG171215P007550002017-11-15 10:55AM EST755.000.200.001.500.00-317201.86%
GOOG171215P007600002017-11-10 1:01PM EST760.000.200.000.30-0.12-37.50%119162.50%
GOOG171215P007650002017-11-29 12:44PM EST765.000.300.000.40+0.30+∞%1020164.45%
GOOG171215P007700002017-11-15 10:55AM EST770.000.250.001.500.00-387190.92%
GOOG171215P007750002017-10-27 11:51AM EST775.000.500.002.00-0.90-64.29%355195.56%
GOOG171215P007800002017-11-10 11:52AM EST780.000.300.000.700.00-144165.82%
GOOG171215P007850002017-11-06 10:10AM EST785.000.400.000.700.00-212162.50%
GOOG171215P007900002017-11-21 11:15AM EST790.000.040.000.300.00-5118144.14%
GOOG171215P007950002017-11-16 11:10AM EST795.000.200.001.500.00-131173.10%
GOOG171215P008000002017-12-05 9:37AM EST800.000.560.000.25+0.26+86.67%1274135.55%
GOOG171215P008050002017-11-21 12:43PM EST805.000.100.000.400.00-389139.65%
GOOG171215P008100002017-12-01 2:45PM EST810.000.550.000.50+0.25+83.33%187140.33%
GOOG171215P008150002017-12-08 3:44PM EST815.000.050.000.30-0.16-76.19%10146129.30%
GOOG171215P008200002017-11-21 11:29AM EST820.000.150.000.400.00-3162130.66%
GOOG171215P008250002017-12-04 3:32PM EST825.000.300.000.60-0.23-43.40%345134.08%
GOOG171215P008300002017-12-11 10:13AM EST830.000.050.000.200.00-1117115.43%
GOOG171215P008350002017-12-12 3:07PM EST835.000.010.000.200.00-10215112.70%
GOOG171215P008400002017-12-11 9:38AM EST840.000.050.000.200.00-4547109.77%
GOOG171215P008450002017-10-18 10:33AM EST845.002.902.255.000.00-616185.47%
GOOG171215P008500002017-12-05 2:51PM EST850.000.250.000.30-0.05-16.67%7741109.18%
GOOG171215P008550002017-11-22 11:20AM EST855.000.200.000.500.00-355112.99%
GOOG171215P008600002017-11-29 1:46PM EST860.000.300.100.65+0.30+∞%2804116.02%
GOOG171215P008650002017-11-20 3:01PM EST865.000.250.000.400.00-371104.10%
GOOG171215P008700002017-12-11 10:57AM EST870.000.100.000.200.00-18393.55%
GOOG171215P008750002017-12-11 10:12AM EST875.000.050.000.200.00-859590.82%
GOOG171215P008800002017-12-08 12:49PM EST880.000.250.000.20-0.25-50.00%121,07188.09%
GOOG171215P008825002017-12-07 6:47PM EST882.500.200.000.350.00-1192.58%
GOOG171215P008850002017-12-06 2:16PM EST885.000.200.000.350.00-931291.11%
GOOG171215P008875002017-12-07 6:47PM EST887.500.200.000.350.00-4489.65%
GOOG171215P008900002017-12-11 11:41AM EST890.000.050.000.200.00-137482.81%
GOOG171215P008925002017-12-07 6:47PM EST892.500.200.000.400.00-121288.28%
GOOG171215P008950002017-12-06 11:58AM EST895.000.200.000.400.00-17586.91%
GOOG171215P008975002017-12-01 11:46PM EST897.500.800.350.800.00-1099.12%
GOOG171215P009000002017-12-13 1:46PM EST900.000.050.000.10+0.01+25.00%156871.88%
GOOG171215P009050002017-12-13 1:46PM EST905.000.100.000.20+0.09+900.00%15674.80%
GOOG171215P009075002017-12-07 6:47PM EST907.500.550.100.400.00-1182.13%
GOOG171215P009100002017-12-07 11:06AM EST910.000.400.100.40-0.35-46.67%1066480.76%
GOOG171215P009125002017-12-04 4:26PM EST912.501.450.501.400.00-1097.44%
GOOG171215P009150002017-12-07 1:00PM EST915.000.350.100.40-0.44-55.70%1714477.83%
GOOG171215P009175002017-12-08 3:20PM EST917.500.200.050.45-1.30-86.67%1176.37%
GOOG171215P009200002017-12-11 1:12PM EST920.000.100.000.200.00-11,31066.80%
GOOG171215P009250002017-12-12 10:15AM EST925.000.100.000.200.00-421664.26%
GOOG171215P009275002017-12-06 2:16PM EST927.500.600.200.50+0.60-1174.07%
GOOG171215P009300002017-12-11 2:52PM EST930.000.150.000.200.00-51,20661.52%
GOOG171215P009325002017-12-08 12:12PM EST932.500.300.100.40-0.70-70.00%1567.77%
GOOG171215P009350002017-12-11 9:41AM EST935.000.200.000.200.00-145958.98%
GOOG171215P009375002017-12-08 11:48PM EST937.500.350.150.400.00-19065.72%
GOOG171215P009400002017-12-13 10:04AM EST940.000.050.000.200.00-360256.35%
GOOG171215P009425002017-12-13 9:36AM EST942.500.050.000.20-1.05-95.45%10055.08%
GOOG171215P009450002017-12-12 9:30AM EST945.000.480.000.200.00-38853.71%
GOOG171215P009475002017-12-13 2:30PM EST947.500.100.000.20-0.15-60.00%51952.44%
GOOG171215P009500002017-12-13 1:48PM EST950.000.080.000.20-0.02-20.00%111,43551.17%
GOOG171215P009525002017-12-11 3:24PM EST952.500.200.000.200.00-131554.49%
GOOG171215P009550002017-12-13 9:35AM EST955.000.050.000.20-0.05-50.00%133053.13%
GOOG171215P009575002017-12-11 12:17PM EST957.500.230.000.200.00-11251.66%
GOOG171215P009600002017-12-13 1:48PM EST960.000.130.000.20+0.03+30.00%132,48650.29%
GOOG171215P009625002017-12-12 9:58AM EST962.500.630.000.200.00-51648.88%
GOOG171215P009650002017-12-12 9:44AM EST965.000.200.000.200.00-1028047.46%
GOOG171215P009675002017-12-07 12:24PM EST967.500.870.600.90+0.87+13.80%1757.37%
GOOG171215P009700002017-12-13 9:54AM EST970.000.100.000.20-0.05-33.33%1053344.63%
GOOG171215P009725002017-12-13 9:52AM EST972.500.100.000.35-0.63-86.30%11547.17%
GOOG171215P009750002017-12-12 3:51PM EST975.000.190.000.300.00-2343644.53%
GOOG171215P009775002017-12-07 1:36PM EST977.501.050.851.15+1.05-62153.81%
GOOG171215P009800002017-12-13 3:35PM EST980.000.080.000.30-0.15-65.22%287241.55%
GOOG171215P009825002017-12-13 10:57AM EST982.500.140.000.30-0.11-44.00%114740.04%
GOOG171215P009850002017-12-13 10:57AM EST985.000.170.050.25-0.03-15.00%1117737.45%
GOOG171215P009875002017-12-12 1:53PM EST987.500.200.000.250.00-51635.99%
GOOG171215P009900002017-12-13 3:37PM EST990.000.100.000.25-0.15-60.00%141,28934.52%
GOOG171215P009925002017-12-13 10:56AM EST992.500.100.000.25-0.13-56.52%23333.03%
GOOG171215P009950002017-12-13 2:32PM EST995.000.100.000.25-0.10-50.00%1352131.54%
GOOG171215P009975002017-12-11 11:58AM EST997.500.800.000.250.00-295630.08%
GOOG171215P010000002017-12-13 3:46PM EST1,000.000.080.000.15-0.22-73.33%694,53126.32%
GOOG171215P010025002017-12-13 3:50PM EST1,002.500.090.000.35-0.91-91.00%1538128.76%
GOOG171215P010050002017-12-13 12:55PM EST1,005.000.230.000.35-0.82-78.10%429427.20%
GOOG171215P010075002017-12-13 2:00PM EST1,007.500.200.000.30-0.15-42.86%631724.85%
GOOG171215P010100002017-12-13 3:46PM EST1,010.000.140.050.30-0.34-70.83%2969823.29%
GOOG171215P010125002017-12-13 9:59AM EST1,012.500.500.000.40+0.07+16.28%124123.02%
GOOG171215P010150002017-12-13 3:52PM EST1,015.000.150.100.40-0.58-79.45%413121.36%
GOOG171215P010175002017-12-13 3:35PM EST1,017.500.390.150.50-0.11-22.00%1115420.70%
GOOG171215P010200002017-12-13 3:53PM EST1,020.000.430.200.55-0.47-52.22%5859519.39%
GOOG171215P010225002017-12-13 2:22PM EST1,022.500.950.300.70-0.30-24.00%1621118.74%
GOOG171215P010250002017-12-13 3:57PM EST1,025.000.800.501.15-0.90-52.94%91147319.59%
GOOG171215P010275002017-12-13 3:53PM EST1,027.500.950.751.20-1.15-54.76%5816917.70%
GOOG171215P010300002017-12-13 3:58PM EST1,030.001.501.051.75-1.20-44.44%24681418.00%
GOOG171215P010325002017-12-13 3:37PM EST1,032.501.331.552.20-2.16-61.89%8720017.30%
GOOG171215P010350002017-12-13 3:55PM EST1,035.002.302.252.85-2.20-48.89%7059016.90%
GOOG171215P010375002017-12-13 3:48PM EST1,037.502.582.953.80-2.42-48.40%8627316.97%
GOOG171215P010400002017-12-13 3:51PM EST1,040.004.203.904.70-1.77-29.65%1651,06816.27%
GOOG171215P010425002017-12-13 3:59PM EST1,042.505.974.905.90-1.11-15.68%14317815.92%
GOOG171215P010450002017-12-13 3:57PM EST1,045.006.805.807.30-2.50-26.88%5125415.55%
GOOG171215P010475002017-12-13 3:57PM EST1,047.508.407.409.40-0.50-5.62%2826917.04%
GOOG171215P010500002017-12-13 3:57PM EST1,050.0010.309.5011.60-0.70-6.36%16526918.53%
GOOG171215P010525002017-12-13 2:22PM EST1,052.5014.1010.8013.90+0.90+6.82%11512220.17%
GOOG171215P010550002017-12-13 3:57PM EST1,055.0014.5412.6015.80-1.66-10.25%94819.65%
GOOG171215P010575002017-12-12 12:00PM EST1,057.5013.9014.7018.200.00-42721.23%
GOOG171215P010600002017-12-13 3:56PM EST1,060.0019.0317.3020.70+3.13+19.69%1319023.26%
GOOG171215P010625002017-12-12 10:06AM EST1,062.5018.6019.9022.900.00-2723.35%
GOOG171215P010650002017-12-13 1:30PM EST1,065.0026.0021.9025.60+9.00+52.94%21726.54%
GOOG171215P010675002017-12-13 8:32PM EST1,067.5019.4024.3028.000.00-1127.74%
GOOG171215P010700002017-12-07 1:10PM EST1,070.0038.9037.5042.20-5.85-13.07%13670.98%
GOOG171215P010725002017-12-08 11:48PM EST1,072.5032.9035.6037.400.00-1050.17%
GOOG171215P010750002017-11-30 9:38AM EST1,075.0058.7063.0067.800.00-13147.93%
GOOG171215P010800002017-12-13 11:18AM EST1,080.0037.9037.0039.90+6.30+19.94%142730.64%
GOOG171215P010900002017-12-11 10:33AM EST1,090.0051.9046.5051.400.00-4450.20%
GOOG171215P010925002017-12-13 8:32PM EST1,092.5050.4049.3053.700.00-1050.53%
GOOG171215P010950002017-12-13 8:32PM EST1,095.0049.5051.6056.400.00-1053.71%
GOOG171215P011000002017-12-01 10:14AM EST1,100.0081.6087.5092.30+35.59+77.35%416174.80%
GOOG171215P011100002017-11-29 11:40AM EST1,110.0088.9586.3090.20+88.95+∞%24142.96%
GOOG171215P011200002017-11-21 3:47PM EST1,120.0086.7277.7080.500.00-43061.60%
GOOG171215P011300002017-11-06 3:42PM EST1,130.00104.95101.90104.800.00-55141.49%
GOOG171215P011400002017-11-17 1:09PM EST1,140.00112.60119.00123.50+1.10+0.99%66182.39%
GOOG171215P011500002017-11-15 9:39AM EST1,150.00132.10129.10133.500.00-513191.41%
GOOG171215P011600002017-11-29 9:31AM EST1,160.00119.90136.10140.40+119.90+∞%22187.44%
GOOG171215P011700002017-11-13 11:13AM EST1,170.00139.80148.80153.500.00-10207.76%
GOOG171215P011800002017-08-18 2:50PM EST1,180.00268.00191.00194.700.00-10334.67%
GOOG171215P011900002017-11-29 4:30PM EST1,190.00142.40166.10170.300.00-30211.15%
GOOG171215P012000002017-08-11 1:11PM EST1,200.00283.94210.70214.500.00-100351.86%
GOOG171215P012200002017-06-09 10:57PM EST1,220.00281.90230.50234.400.00-10368.65%