CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170728C00760000 | 2017-07-14 10:01AM EDT | 760.00 | 192.05 | 194.30 | 198.50 | 29.38 | 18.06% | 5 | 10 | 0.00% |
| GOOG170728C00780000 | 2017-06-16 11:47PM EDT | 780.00 | 180.00 | 160.00 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170728C00790000 | 2017-06-30 11:50PM EDT | 790.00 | 131.38 | 121.00 | 124.90 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170728C00800000 | 2017-07-24 2:18PM EDT | 800.00 | 175.50 | 176.10 | 178.70 | 18.18 | 11.56% | 10 | 12 | 62.11% |
| GOOG170728C00820000 | 2017-07-03 12:39PM EDT | 820.00 | 82.39 | 99.80 | 104.10 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG170728C00830000 | 2017-06-30 1:32PM EDT | 830.00 | 91.76 | 84.70 | 88.20 | -2.54 | -2.69% | 4 | 7 | 0.00% |
| GOOG170728C00850000 | 2017-07-20 12:39PM EDT | 850.00 | 120.81 | 121.70 | 125.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG170728C00855000 | 2017-07-21 11:44PM EDT | 855.00 | 115.67 | 116.80 | 120.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170728C00870000 | 2017-07-19 2:28PM EDT | 870.00 | 103.14 | 101.70 | 105.30 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG170728C00875000 | 2017-07-21 11:44PM EDT | 875.00 | 96.57 | 97.20 | 100.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170728C00880000 | 2017-07-18 3:56PM EDT | 880.00 | 87.20 | 92.00 | 95.60 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170728C00890000 | 2017-07-13 10:48AM EDT | 890.00 | 64.20 | 67.50 | 71.90 | 0.00 | - | 5 | 32 | 0.00% |
| GOOG170728C00895000 | 2017-07-24 2:28PM EDT | 895.00 | 82.70 | 81.50 | 83.50 | 39.60 | 91.88% | 1 | 0 | 0.00% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 78.60 | 81.10 | -1.37 | -1.80% | 8 | 8 | 0.00% |
| GOOG170728C00900000 | 2017-07-24 2:10PM EDT | 900.00 | 78.00 | 77.40 | 79.30 | 4.40 | 5.98% | 386 | 147 | 40.11% |
| GOOG170728C00902500 | 2017-07-11 12:13PM EDT | 902.50 | 37.75 | 56.50 | 60.70 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG170728C00905000 | 2017-07-19 3:27PM EDT | 905.00 | 69.37 | 68.70 | 71.80 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG170728C00907500 | 2017-07-14 3:50PM EDT | 907.50 | 53.07 | 52.50 | 56.50 | 18.17 | 52.06% | 1 | 9 | 0.00% |
| GOOG170728C00910000 | 2017-07-24 1:29PM EDT | 910.00 | 65.00 | 67.40 | 69.30 | 1.90 | 3.01% | 2 | 29 | 35.72% |
| GOOG170728C00912500 | 2017-07-17 12:02PM EDT | 912.50 | 49.38 | 61.90 | 65.10 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG170728C00915000 | 2017-07-24 1:49PM EDT | 915.00 | 61.50 | 63.60 | 65.30 | 1.03 | 1.70% | 7 | 22 | 40.97% |
| GOOG170728C00917500 | 2017-07-11 2:08PM EDT | 917.50 | 29.50 | 44.50 | 48.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG170728C00920000 | 2017-07-24 2:07PM EDT | 920.00 | 58.11 | 57.80 | 60.50 | 1.85 | 3.29% | 6 | 127 | 39.55% |
| GOOG170728C00922500 | 2017-07-14 3:39PM EDT | 922.50 | 41.33 | 40.50 | 44.50 | 10.43 | 33.75% | 2 | 6 | 0.00% |
| GOOG170728C00925000 | 2017-07-24 2:11PM EDT | 925.00 | 55.48 | 54.80 | 56.40 | 7.02 | 14.49% | 5 | 43 | 41.26% |
| GOOG170728C00927500 | 2017-07-21 9:34AM EDT | 927.50 | 43.65 | 50.00 | 52.20 | 3.29 | 8.15% | 1 | 15 | 30.96% |
| GOOG170728C00930000 | 2017-07-24 12:36PM EDT | 930.00 | 47.10 | 50.70 | 52.10 | 2.20 | 4.90% | 5 | 141 | 41.28% |
| GOOG170728C00932500 | 2017-07-20 2:39PM EDT | 932.50 | 39.65 | 45.00 | 48.30 | 0.00 | - | 10 | 20 | 34.38% |
| GOOG170728C00935000 | 2017-07-24 1:14PM EDT | 935.00 | 42.85 | 46.30 | 47.70 | -0.89 | -2.03% | 3 | 36 | 40.50% |
| GOOG170728C00937500 | 2017-07-21 2:47PM EDT | 937.50 | 42.20 | 42.20 | 44.10 | -2.80 | -6.22% | 1 | 12 | 34.91% |
| GOOG170728C00940000 | 2017-07-24 1:24PM EDT | 940.00 | 39.20 | 42.40 | 43.80 | -1.78 | -4.34% | 7 | 85 | 40.99% |
| GOOG170728C00942500 | 2017-07-24 12:12PM EDT | 942.50 | 36.90 | 40.60 | 42.00 | 4.07 | 12.40% | 2 | 32 | 41.49% |
| GOOG170728C00945000 | 2017-07-24 12:56PM EDT | 945.00 | 35.53 | 38.90 | 40.10 | -0.22 | -0.62% | 21 | 66 | 41.52% |
| GOOG170728C00947500 | 2017-07-24 2:09PM EDT | 947.50 | 38.20 | 36.90 | 38.30 | 8.45 | 28.40% | 27 | 39 | 41.72% |
| GOOG170728C00950000 | 2017-07-24 2:32PM EDT | 950.00 | 35.98 | 35.60 | 37.10 | 1.38 | 3.99% | 101 | 243 | 43.37% |
| GOOG170728C00952500 | 2017-07-24 1:28PM EDT | 952.50 | 30.87 | 33.40 | 34.80 | -0.90 | -2.83% | 9 | 46 | 41.98% |
| GOOG170728C00955000 | 2017-07-24 1:54PM EDT | 955.00 | 31.00 | 32.00 | 33.30 | 0.13 | 0.42% | 10 | 56 | 42.55% |
| GOOG170728C00957500 | 2017-07-24 2:16PM EDT | 957.50 | 29.90 | 30.60 | 31.70 | 1.72 | 6.10% | 15 | 67 | 42.73% |
| GOOG170728C00960000 | 2017-07-24 2:21PM EDT | 960.00 | 28.99 | 29.20 | 30.40 | 2.49 | 9.40% | 133 | 633 | 43.51% |
| GOOG170728C00962500 | 2017-07-24 1:31PM EDT | 962.50 | 25.20 | 27.30 | 28.50 | -0.66 | -2.55% | 3 | 107 | 42.74% |
| GOOG170728C00965000 | 2017-07-24 2:32PM EDT | 965.00 | 26.37 | 26.20 | 27.40 | 1.37 | 5.48% | 146 | 370 | 43.72% |
| GOOG170728C00967500 | 2017-07-24 2:10PM EDT | 967.50 | 24.90 | 24.40 | 25.70 | 1.84 | 7.98% | 43 | 47 | 43.20% |
| GOOG170728C00970000 | 2017-07-24 2:32PM EDT | 970.00 | 24.00 | 23.30 | 24.00 | 1.66 | 7.43% | 245 | 394 | 42.58% |
| GOOG170728C00972500 | 2017-07-24 2:28PM EDT | 972.50 | 22.20 | 21.90 | 23.00 | 1.10 | 5.21% | 281 | 108 | 43.42% |
| GOOG170728C00975000 | 2017-07-24 2:32PM EDT | 975.00 | 21.10 | 20.80 | 21.40 | 1.50 | 7.65% | 429 | 291 | 42.81% |
| GOOG170728C00977500 | 2017-07-24 2:32PM EDT | 977.50 | 19.70 | 19.50 | 20.00 | 2.10 | 11.93% | 150 | 222 | 42.53% |
| GOOG170728C00980000 | 2017-07-24 2:29PM EDT | 980.00 | 18.40 | 18.30 | 18.60 | 1.28 | 7.48% | 380 | 1,328 | 42.15% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 40.55% |
| GOOG170728C00985000 | 2017-07-24 2:14PM EDT | 985.00 | 15.50 | 15.70 | 16.30 | 0.92 | 6.31% | 781 | 146 | 42.13% |
| GOOG170728C00987500 | 2017-07-24 2:29PM EDT | 987.50 | 14.79 | 14.50 | 15.30 | 0.89 | 6.40% | 93 | 41 | 42.28% |
| GOOG170728C00990000 | 2017-07-24 2:34PM EDT | 990.00 | 14.00 | 13.60 | 14.00 | 1.21 | 9.46% | 720 | 821 | 41.66% |
| GOOG170728C00992500 | 2017-07-24 2:26PM EDT | 992.50 | 12.56 | 12.30 | 13.00 | 1.04 | 9.03% | 55 | 29 | 41.58% |
| GOOG170728C00995000 | 2017-07-24 2:06PM EDT | 995.00 | 10.80 | 11.50 | 12.10 | -0.70 | -6.09% | 142 | 78 | 41.63% |
| GOOG170728C00997500 | 2017-07-24 2:29PM EDT | 997.50 | 10.67 | 10.60 | 11.30 | 0.67 | 6.70% | 63 | 43 | 41.79% |
| GOOG170728C01000000 | 2017-07-24 2:27PM EDT | 1,000.00 | 9.47 | 9.50 | 10.00 | -0.53 | -5.30% | 462 | 820 | 40.65% |
| GOOG170728C01002500 | 2017-07-24 2:17PM EDT | 1,002.50 | 8.45 | 8.50 | 9.30 | 0.95 | 12.67% | 78 | 44 | 40.82% |
| GOOG170728C01005000 | 2017-07-24 2:30PM EDT | 1,005.00 | 8.10 | 7.90 | 8.50 | 0.20 | 2.53% | 286 | 33 | 40.63% |
| GOOG170728C01007500 | 2017-07-24 2:11PM EDT | 1,007.50 | 7.26 | 7.10 | 7.60 | 0.14 | 1.97% | 102 | 31 | 40.05% |
| GOOG170728C01010000 | 2017-07-24 2:34PM EDT | 1,010.00 | 7.10 | 6.50 | 7.10 | 0.50 | 7.58% | 515 | 202 | 40.40% |
| GOOG170728C01012500 | 2017-07-24 2:31PM EDT | 1,012.50 | 5.99 | 5.80 | 6.40 | 0.19 | 3.28% | 78 | 32 | 40.10% |
| GOOG170728C01015000 | 2017-07-24 2:34PM EDT | 1,015.00 | 5.20 | 5.10 | 5.80 | -0.20 | -3.70% | 165 | 34 | 39.95% |
| GOOG170728C01017500 | 2017-07-24 2:30PM EDT | 1,017.50 | 5.00 | 4.70 | 5.30 | 0.30 | 6.38% | 66 | 58 | 39.97% |
| GOOG170728C01020000 | 2017-07-24 2:29PM EDT | 1,020.00 | 4.41 | 4.30 | 4.60 | -0.09 | -2.00% | 271 | 51 | 39.25% |
| GOOG170728C01022500 | 2017-07-24 2:25PM EDT | 1,022.50 | 3.90 | 3.70 | 4.20 | 0.01 | 0.26% | 203 | 46 | 39.34% |
| GOOG170728C01025000 | 2017-07-24 2:28PM EDT | 1,025.00 | 3.53 | 3.40 | 3.70 | -0.47 | -11.75% | 345 | 52 | 38.97% |
| GOOG170728C01027500 | 2017-07-24 2:24PM EDT | 1,027.50 | 2.80 | 2.85 | 3.40 | -0.41 | -12.77% | 34 | 61 | 39.19% |
| GOOG170728C01030000 | 2017-07-24 2:24PM EDT | 1,030.00 | 2.70 | 2.65 | 3.10 | -0.18 | -6.25% | 241 | 52 | 39.32% |
| GOOG170728C01032500 | 2017-07-24 2:32PM EDT | 1,032.50 | 2.60 | 2.35 | 2.70 | -0.18 | -6.47% | 172 | 42 | 38.93% |
| GOOG170728C01035000 | 2017-07-24 2:32PM EDT | 1,035.00 | 2.35 | 2.10 | 2.55 | 0.05 | 2.17% | 275 | 46 | 39.49% |
| GOOG170728C01037500 | 2017-07-24 2:22PM EDT | 1,037.50 | 1.90 | 1.65 | 2.35 | -0.10 | -5.00% | 7 | 12 | 39.77% |
| GOOG170728C01040000 | 2017-07-24 2:22PM EDT | 1,040.00 | 1.50 | 1.60 | 1.95 | -0.41 | -21.47% | 123 | 46 | 38.97% |
| GOOG170728C01042500 | 2017-07-24 2:21PM EDT | 1,042.50 | 1.35 | 1.35 | 1.80 | -0.48 | -26.23% | 18 | 2 | 39.28% |
| GOOG170728C01045000 | 2017-07-24 2:21PM EDT | 1,045.00 | 1.25 | 1.20 | 1.60 | -0.30 | -19.35% | 51 | 24 | 39.25% |
| GOOG170728C01047500 | 2017-07-24 2:21PM EDT | 1,047.50 | 1.10 | 1.15 | 1.50 | -0.41 | -27.15% | 26 | 21 | 39.71% |
| GOOG170728C01050000 | 2017-07-24 2:20PM EDT | 1,050.00 | 0.94 | 0.85 | 1.15 | -0.36 | -27.69% | 172 | 36 | 38.43% |
| GOOG170728C01052500 | 2017-07-24 2:20PM EDT | 1,052.50 | 0.90 | 0.85 | 1.10 | -0.33 | -26.83% | 25 | 6 | 39.06% |
| GOOG170728C01055000 | 2017-07-24 2:19PM EDT | 1,055.00 | 0.80 | 0.70 | 1.10 | -0.25 | -23.81% | 16 | 1 | 40.05% |
| GOOG170728C01060000 | 2017-07-24 2:19PM EDT | 1,060.00 | 0.64 | 0.50 | 0.80 | -0.36 | -36.00% | 98 | 14 | 39.45% |
| GOOG170728C01062500 | 2017-07-24 2:26PM EDT | 1,062.50 | 0.61 | 0.45 | 0.85 | -0.39 | -39.00% | 18 | 2 | 40.85% |
| GOOG170728C01070000 | 2017-07-24 2:27PM EDT | 1,070.00 | 0.42 | 0.20 | 0.55 | -0.13 | -23.64% | 103 | 27 | 40.36% |
| GOOG170728C01072500 | 2017-07-24 2:15PM EDT | 1,072.50 | 0.30 | 0.20 | 0.55 | -0.15 | -33.33% | 4 | 3 | 41.24% |
| GOOG170728C01075000 | 2017-07-24 9:49AM EDT | 1,075.00 | 0.25 | 0.00 | 0.50 | -0.18 | -41.86% | 20 | 77 | 41.43% |
| GOOG170728C01080000 | 2017-07-24 2:26PM EDT | 1,080.00 | 0.19 | 0.10 | 0.35 | -0.15 | -44.12% | 30 | 78 | 40.77% |
| GOOG170728C01090000 | 2017-07-21 11:14AM EDT | 1,090.00 | 0.30 | 0.00 | 0.50 | -0.59 | -66.29% | 35 | 2 | 46.46% |
| GOOG170728C01100000 | 2017-07-24 2:25PM EDT | 1,100.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 29 | 2 | 44.92% |
| GOOG170728C01110000 | 2017-07-24 2:14PM EDT | 1,110.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 149 | 2 | 47.90% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 74.94% |
| GOOG170728C01140000 | 2017-07-13 10:03AM EDT | 1,140.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 68.16% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170728P00760000 | 2017-07-10 11:02AM EDT | 760.00 | 0.97 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 94.04% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 82.42% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 101.61% |
| GOOG170728P00790000 | 2017-07-24 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.20 | -0.95 | -95.00% | 4 | 5 | 69.92% |
| GOOG170728P00800000 | 2017-07-24 2:20PM EDT | 800.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 17 | 41 | 61.72% |
| GOOG170728P00810000 | 2017-07-24 2:28PM EDT | 810.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 35 | 26 | 60.64% |
| GOOG170728P00820000 | 2017-07-24 9:45AM EDT | 820.00 | 0.10 | 0.00 | 0.25 | -0.13 | -56.52% | 2 | 126 | 60.35% |
| GOOG170728P00830000 | 2017-07-24 11:38AM EDT | 830.00 | 0.16 | 0.00 | 0.30 | -0.19 | -54.29% | 4 | 94 | 57.81% |
| GOOG170728P00840000 | 2017-07-24 1:01PM EDT | 840.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 2 | 110 | 51.56% |
| GOOG170728P00850000 | 2017-07-24 2:26PM EDT | 850.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 27 | 72 | 50.39% |
| GOOG170728P00855000 | 2017-07-24 9:53AM EDT | 855.00 | 0.30 | 0.00 | 0.35 | -0.24 | -44.44% | 20 | 4 | 54.30% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 56.64% |
| GOOG170728P00860000 | 2017-07-24 2:07PM EDT | 860.00 | 0.09 | 0.00 | 0.40 | -0.61 | -87.14% | 150 | 230 | 53.30% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.45 | -0.55 | -73.33% | 3 | 9 | 51.12% |
| GOOG170728P00870000 | 2017-07-24 2:19PM EDT | 870.00 | 0.35 | 0.20 | 0.55 | -0.45 | -56.25% | 240 | 202 | 51.71% |
| GOOG170728P00872500 | 2017-07-24 1:01PM EDT | 872.50 | 0.25 | 0.10 | 0.55 | -0.60 | -70.59% | 14 | 85 | 50.64% |
| GOOG170728P00875000 | 2017-07-24 2:25PM EDT | 875.00 | 0.30 | 0.25 | 0.55 | -0.88 | -74.58% | 21 | 6 | 49.59% |
| GOOG170728P00877500 | 2017-07-24 2:09PM EDT | 877.50 | 0.39 | 0.20 | 0.70 | -0.77 | -66.38% | 31 | 14 | 50.54% |
| GOOG170728P00880000 | 2017-07-24 2:22PM EDT | 880.00 | 0.45 | 0.30 | 0.55 | -0.65 | -59.09% | 126 | 146 | 47.44% |
| GOOG170728P00882500 | 2017-07-24 12:53PM EDT | 882.50 | 0.65 | 0.40 | 0.85 | -0.75 | -53.57% | 23 | 22 | 50.07% |
| GOOG170728P00885000 | 2017-07-24 2:19PM EDT | 885.00 | 0.66 | 0.45 | 0.80 | -0.73 | -52.52% | 31 | 34 | 48.40% |
| GOOG170728P00887500 | 2017-07-24 2:26PM EDT | 887.50 | 0.65 | 0.50 | 0.90 | -1.18 | -64.48% | 80 | 56 | 48.34% |
| GOOG170728P00890000 | 2017-07-24 2:11PM EDT | 890.00 | 0.61 | 0.55 | 1.00 | -0.99 | -61.87% | 160 | 184 | 48.17% |
| GOOG170728P00892500 | 2017-07-24 2:18PM EDT | 892.50 | 0.82 | 0.65 | 1.10 | -1.63 | -66.53% | 23 | 13 | 47.93% |
| GOOG170728P00895000 | 2017-07-24 1:51PM EDT | 895.00 | 0.90 | 0.75 | 1.05 | -0.80 | -47.06% | 73 | 97 | 46.30% |
| GOOG170728P00897500 | 2017-07-24 2:26PM EDT | 897.50 | 0.87 | 0.85 | 0.95 | -1.14 | -56.72% | 161 | 79 | 44.24% |
| GOOG170728P00900000 | 2017-07-24 2:26PM EDT | 900.00 | 1.08 | 1.00 | 1.10 | -1.02 | -48.57% | 593 | 602 | 44.39% |
| GOOG170728P00902500 | 2017-07-24 2:26PM EDT | 902.50 | 1.12 | 1.15 | 1.50 | -1.29 | -53.53% | 111 | 31 | 46.23% |
| GOOG170728P00905000 | 2017-07-24 2:25PM EDT | 905.00 | 1.30 | 1.25 | 1.50 | -1.45 | -52.73% | 87 | 95 | 45.00% |
| GOOG170728P00907500 | 2017-07-24 1:29PM EDT | 907.50 | 1.55 | 1.45 | 1.85 | -1.91 | -55.20% | 17 | 110 | 45.98% |
| GOOG170728P00910000 | 2017-07-24 2:33PM EDT | 910.00 | 1.72 | 1.60 | 1.90 | -1.23 | -41.69% | 246 | 257 | 45.00% |
| GOOG170728P00912500 | 2017-07-24 2:18PM EDT | 912.50 | 2.06 | 1.75 | 2.10 | -1.35 | -39.59% | 95 | 46 | 44.84% |
| GOOG170728P00915000 | 2017-07-24 2:20PM EDT | 915.00 | 2.25 | 2.05 | 2.40 | -1.32 | -36.97% | 126 | 97 | 45.09% |
| GOOG170728P00917500 | 2017-07-24 1:58PM EDT | 917.50 | 2.61 | 2.30 | 2.70 | -0.89 | -25.43% | 50 | 96 | 45.20% |
| GOOG170728P00920000 | 2017-07-24 2:33PM EDT | 920.00 | 2.65 | 2.45 | 2.80 | -1.95 | -42.39% | 358 | 187 | 44.28% |
| GOOG170728P00922500 | 2017-07-24 2:31PM EDT | 922.50 | 3.02 | 2.90 | 3.10 | -1.62 | -34.91% | 116 | 215 | 44.20% |
| GOOG170728P00925000 | 2017-07-24 2:27PM EDT | 925.00 | 3.43 | 3.20 | 3.60 | -1.97 | -36.48% | 341 | 132 | 44.82% |
| GOOG170728P00927500 | 2017-07-24 2:18PM EDT | 927.50 | 4.20 | 3.60 | 4.00 | -1.55 | -26.96% | 81 | 81 | 44.89% |
| GOOG170728P00930000 | 2017-07-24 2:29PM EDT | 930.00 | 4.20 | 4.00 | 4.40 | -1.80 | -30.00% | 353 | 133 | 44.83% |
| GOOG170728P00932500 | 2017-07-24 2:31PM EDT | 932.50 | 4.72 | 3.80 | 4.90 | -2.28 | -32.57% | 53 | 55 | 45.01% |
| GOOG170728P00935000 | 2017-07-24 2:34PM EDT | 935.00 | 5.50 | 4.40 | 5.50 | -1.57 | -22.21% | 212 | 98 | 45.39% |
| GOOG170728P00937500 | 2017-07-24 1:58PM EDT | 937.50 | 5.98 | 5.50 | 6.30 | -2.12 | -26.17% | 101 | 28 | 46.24% |
| GOOG170728P00940000 | 2017-07-24 2:30PM EDT | 940.00 | 6.39 | 6.20 | 6.50 | -1.31 | -17.01% | 484 | 186 | 45.14% |
| GOOG170728P00942500 | 2017-07-24 2:31PM EDT | 942.50 | 7.03 | 6.60 | 7.30 | -2.56 | -26.69% | 51 | 201 | 45.72% |
| GOOG170728P00945000 | 2017-07-24 2:33PM EDT | 945.00 | 7.66 | 7.40 | 8.00 | -1.97 | -20.46% | 336 | 222 | 45.87% |
| GOOG170728P00947500 | 2017-07-24 2:24PM EDT | 947.50 | 9.10 | 8.20 | 8.90 | -2.03 | -18.24% | 128 | 100 | 46.45% |
| GOOG170728P00950000 | 2017-07-24 2:29PM EDT | 950.00 | 9.25 | 9.00 | 9.60 | -2.18 | -19.07% | 428 | 220 | 46.36% |
| GOOG170728P00952500 | 2017-07-24 2:26PM EDT | 952.50 | 10.12 | 9.80 | 10.50 | -2.86 | -22.03% | 138 | 294 | 46.67% |
| GOOG170728P00955000 | 2017-07-24 2:19PM EDT | 955.00 | 11.05 | 10.60 | 11.30 | -2.99 | -21.30% | 665 | 247 | 46.62% |
| GOOG170728P00957500 | 2017-07-24 2:11PM EDT | 957.50 | 11.78 | 11.50 | 12.40 | -2.69 | -18.59% | 77 | 62 | 47.19% |
| GOOG170728P00960000 | 2017-07-24 2:32PM EDT | 960.00 | 12.90 | 12.70 | 13.20 | -2.10 | -14.00% | 1,686 | 568 | 46.92% |
| GOOG170728P00962500 | 2017-07-24 2:09PM EDT | 962.50 | 13.60 | 13.50 | 14.30 | -3.50 | -20.47% | 115 | 127 | 47.25% |
| GOOG170728P00965000 | 2017-07-24 2:29PM EDT | 965.00 | 14.99 | 14.40 | 15.30 | -1.41 | -8.60% | 350 | 290 | 47.24% |
| GOOG170728P00967500 | 2017-07-24 2:10PM EDT | 967.50 | 15.60 | 15.50 | 16.40 | -4.40 | -22.00% | 16 | 94 | 47.36% |
| GOOG170728P00970000 | 2017-07-24 2:29PM EDT | 970.00 | 17.00 | 16.60 | 17.40 | -3.29 | -16.21% | 246 | 729 | 47.15% |
| GOOG170728P00972500 | 2017-07-24 2:26PM EDT | 972.50 | 18.20 | 17.70 | 18.70 | -2.04 | -10.08% | 172 | 115 | 47.50% |
| GOOG170728P00975000 | 2017-07-24 2:34PM EDT | 975.00 | 18.85 | 18.70 | 19.20 | -3.80 | -16.78% | 212 | 84 | 45.99% |
| GOOG170728P00977500 | 2017-07-24 2:12PM EDT | 977.50 | 20.20 | 19.90 | 20.50 | -4.00 | -16.53% | 9 | 9 | 46.14% |
| GOOG170728P00980000 | 2017-07-24 2:33PM EDT | 980.00 | 21.36 | 20.80 | 21.70 | -4.34 | -16.89% | 51 | 30 | 45.97% |
| GOOG170728P00985000 | 2017-07-24 11:18AM EDT | 985.00 | 25.81 | 24.00 | 24.80 | -1.19 | -4.41% | 5 | 7 | 46.85% |
| GOOG170728P00990000 | 2017-07-24 1:40PM EDT | 990.00 | 28.00 | 26.70 | 27.60 | -2.80 | -9.09% | 20 | 21 | 46.67% |
| GOOG170728P00995000 | 2017-07-24 11:20AM EDT | 995.00 | 32.16 | 29.00 | 30.40 | -4.25 | -11.67% | 2 | 1 | 46.08% |
| GOOG170728P01000000 | 2017-07-24 1:32PM EDT | 1,000.00 | 34.31 | 32.00 | 33.80 | -3.69 | -9.71% | 75 | 47 | 46.45% |
| GOOG170728P01002500 | 2017-07-18 10:09AM EDT | 1,002.50 | 51.00 | 37.00 | 40.00 | 0.00 | - | 1 | 6 | 53.56% |
| GOOG170728P01010000 | 2017-07-24 2:08PM EDT | 1,010.00 | 40.00 | 38.90 | 39.90 | -4.98 | -11.07% | 1 | 11 | 44.22% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 40.20 | 42.40 | 1.78 | 4.16% | 4 | 1 | 45.91% |
| GOOG170728P01037500 | 2017-07-21 11:45PM EDT | 1,037.50 | 66.30 | 65.70 | 68.70 | 0.00 | - | 1 | 1 | 60.92% |
| GOOG170728P01050000 | 2017-07-24 11:19AM EDT | 1,050.00 | 78.70 | 73.00 | 75.40 | -4.44 | -5.34% | 2 | 2 | 53.08% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 241.49% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 255.04% |
