GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180119C003400002018-01-17 9:41AM EST340.00781.80790.50792.100.00-221929.88%
GOOG180119C003500002018-01-12 3:50PM EST350.00772.20769.50773.50+15.60+2.06%39950.00%
GOOG180119C003600002018-01-16 11:17AM EST360.00772.00770.60771.900.00-118879.30%
GOOG180119C003700002017-06-02 10:49PM EST370.00478.60605.50609.900.00-5120.00%
GOOG180119C003800002018-01-09 3:54PM EST380.00725.00739.50744.000.00-10360.00%
GOOG180119C003900002017-03-10 10:17AM EST390.00459.00455.50459.80+164.00+55.59%580.00%
GOOG180119C004000002018-01-12 3:48PM EST400.00719.16719.50723.80+9.76+1.38%1450.00%
GOOG180119C004100002018-01-03 10:35AM EST410.00659.50689.10694.000.00-1120.00%
GOOG180119C004200002016-06-27 2:16PM EST420.00264.700.000.000.00-100.00%
GOOG180119C004300002017-02-17 12:55PM EST430.00398.85400.50405.00+10.43+2.69%1190.00%
GOOG180119C004400002017-10-06 2:50PM EST440.00540.37547.20551.800.00-2290.00%
GOOG180119C004500002018-01-16 10:07AM EST450.00683.00678.10683.100.00-529865.23%
GOOG180119C004600002017-06-02 10:49PM EST460.00510.00527.50532.000.00-1320.00%
GOOG180119C004700002017-11-14 2:09PM EST470.00555.82548.00552.900.00-1280.00%
GOOG180119C004800002018-01-12 2:14PM EST480.00640.40639.60642.90+90.90+16.54%2270.00%
GOOG180119C004900002017-06-02 10:49PM EST490.00445.10497.50502.200.00-1550.00%
GOOG180119C005000002018-01-17 2:57PM EST500.00629.02628.20633.000.00-297768.95%
GOOG180119C005200002017-12-11 3:00PM EST520.00523.00542.50547.000.00-3370.00%
GOOG180119C005400002018-01-19 9:43AM EST540.00595.20589.60591.80+5.20+0.88%154456.25%
GOOG180119C005500002018-01-02 3:20PM EST550.00513.87549.50554.200.00-3840.00%
GOOG180119C005600002018-01-19 9:30AM EST560.00570.40569.60571.70+10.40+1.86%28950.00%
GOOG180119C005800002018-01-18 3:06PM EST580.00549.50550.20552.100.00-3194519.14%
GOOG180119C006000002018-01-19 10:20AM EST600.00532.60530.10531.40+1.15+0.22%71304418.75%
GOOG180119C006200002018-01-16 11:11AM EST620.00511.71508.20513.200.00-782375.00%
GOOG180119C006400002018-01-19 10:03AM EST640.00491.50489.90491.70+2.97+0.61%141,910393.36%
GOOG180119C006500002018-01-19 9:55AM EST650.00481.98478.50482.90+6.58+1.38%121,491346.88%
GOOG180119C006600002018-01-19 9:40AM EST660.00476.50470.80472.10+7.92+1.69%7119451.95%
GOOG180119C006700002018-01-17 1:24PM EST670.00460.00458.20463.200.00-277328.91%
GOOG180119C006800002018-01-18 12:22PM EST680.00446.95448.50453.500.00-198387.89%
GOOG180119C006900002018-01-11 9:44AM EST690.00414.80429.50434.200.00-2490.00%
GOOG180119C007000002018-01-19 9:31AM EST700.00433.27430.70432.10+3.77+0.88%8446403.71%
GOOG180119C007100002018-01-19 9:30AM EST710.00426.76418.20423.20+116.26+37.44%155294.53%
GOOG180119C007200002018-01-19 9:31AM EST720.00412.92408.30413.00+0.34+0.08%18450.00%
GOOG180119C007300002018-01-16 9:33AM EST730.00405.70398.20402.500.00-1109424.41%
GOOG180119C007400002018-01-19 9:36AM EST740.00395.00390.50392.10+4.45+1.14%192354.69%
GOOG180119C007500002018-01-18 12:08PM EST750.00376.14380.80382.100.00-6318354.30%
GOOG180119C007600002018-01-19 10:03AM EST760.00372.00368.00373.10+12.92+3.60%190408.98%
GOOG180119C007650002017-10-27 10:56PM EST765.00218.30255.00259.800.00-110.00%
GOOG180119C007700002018-01-18 12:22PM EST770.00357.00358.90362.600.00-1459262.89%
GOOG180119C007750002017-10-27 10:56PM EST775.00208.50245.50250.000.00-110.00%
GOOG180119C007800002018-01-16 1:32PM EST780.00344.90348.30352.600.00-6240371.09%
GOOG180119C007900002018-01-18 12:04PM EST790.00336.30340.40341.700.00-3242286.91%
GOOG180119C008000002018-01-19 9:52AM EST800.00332.60330.40332.10+7.10+2.18%11,895292.58%
GOOG180119C008100002018-01-17 10:00AM EST810.00311.00318.20322.300.00-1422329.00%
GOOG180119C008200002018-01-19 10:27AM EST820.00314.00310.10311.30+12.40+4.11%2558208.59%
GOOG180119C008250002017-11-03 10:47PM EST825.00209.63208.50213.300.00-300.00%
GOOG180119C008300002017-11-27 11:03AM EST830.00223.31225.60229.50+15.81+7.62%110.00%
GOOG180119C008400002018-01-19 9:40AM EST840.00297.10290.10291.40+11.10+3.88%11,336207.42%
GOOG180119C008500002017-12-12 9:31AM EST850.00192.25213.50217.900.00-2380.00%
GOOG180119C008600002018-01-19 10:01AM EST860.00272.40270.80272.10+1.20+0.44%11,610247.56%
GOOG180119C008700002017-12-26 12:21PM EST870.00187.53175.40179.500.00-9110.00%
GOOG180119C008750002018-01-16 11:26AM EST875.00257.70253.10258.100.00-22281.98%
GOOG180119C008800002018-01-19 10:26AM EST880.00254.10250.70252.10+8.37+3.41%12700227.15%
GOOG180119C008850002017-11-08 2:57PM EST885.00161.00145.80150.500.00-100.00%
GOOG180119C008900002017-12-07 6:48PM EST890.00134.60143.40146.100.00-330.00%
GOOG180119C008950002017-12-19 10:52AM EST895.00176.80164.50168.900.00-340.00%
GOOG180119C009000002018-01-19 10:38AM EST900.00233.07229.90231.60+2.12+0.92%102,627163.09%
GOOG180119C009050002018-01-12 10:27AM EST905.00211.61215.00219.80+48.91+30.06%260.00%
GOOG180119C009100002018-01-17 12:23PM EST910.00211.55218.80223.100.00-3548176.76%
GOOG180119C009150002018-01-18 9:30AM EST915.00216.54213.80218.200.00-27176.27%
GOOG180119C009200002018-01-19 11:12AM EST920.00211.50210.10211.50+2.80+1.34%1191,454155.47%
GOOG180119C009250002018-01-18 3:56PM EST925.00205.03203.40208.100.00-44145.31%
GOOG180119C009300002017-12-15 3:17PM EST930.00136.58134.00138.40+45.85+50.53%2540.00%
GOOG180119C009350002018-01-05 3:50PM EST935.00167.82165.00169.50+45.52+37.22%130.00%
GOOG180119C009400002018-01-19 9:36AM EST940.00194.59190.40191.60+7.47+3.99%13,578156.35%
GOOG180119C009450002018-01-03 11:48AM EST945.00136.20155.00159.500.00-3530.00%
GOOG180119C009500002018-01-18 3:56PM EST950.00179.43180.70182.100.00-535165.72%
GOOG180119C009550002018-01-17 1:00PM EST955.00173.50173.80178.100.00-18141.60%
GOOG180119C009600002018-01-19 9:56AM EST960.00171.70169.90171.60+3.91+2.33%12,081120.70%
GOOG180119C009650002017-12-18 11:50AM EST965.00112.4095.0099.700.00-1460.00%
GOOG180119C009700002018-01-16 11:59AM EST970.00158.73158.70162.800.00-226113.87%
GOOG180119C009750002018-01-18 10:43AM EST975.00148.80154.60157.000.00-117115.63%
GOOG180119C009800002018-01-19 10:31AM EST980.00153.25150.80152.10+3.55+2.37%12,176141.65%
GOOG180119C009825002018-01-12 11:50PM EST982.50116.55137.50141.700.00-110.00%
GOOG180119C009850002017-12-26 1:38PM EST985.0073.2061.8066.000.00-1130.00%
GOOG180119C009900002018-01-11 3:38PM EST990.00113.15130.00134.100.00-2360.00%
GOOG180119C009950002018-01-19 10:25AM EST995.00138.30133.80137.50+4.09+3.05%17250.00%
GOOG180119C010000002018-01-19 11:05AM EST1,000.00130.22130.10131.50+0.42+0.32%465,57097.85%
GOOG180119C010025002018-01-12 11:50PM EST1,002.50102.20117.70120.800.00-110.00%
GOOG180119C010050002018-01-18 3:51PM EST1,005.00124.20124.50127.600.00-1127107.72%
GOOG180119C010100002018-01-18 3:51PM EST1,010.00119.20120.00121.500.00-326886.52%
GOOG180119C010150002018-01-18 3:32PM EST1,015.00114.20113.40118.100.00-16883.20%
GOOG180119C010200002018-01-19 10:25AM EST1,020.00113.35110.10111.50+5.24+4.85%31,61783.79%
GOOG180119C010250002018-01-19 10:51AM EST1,025.00106.13104.40107.30-1.58-1.47%111183.40%
GOOG180119C010300002018-01-19 9:48AM EST1,030.00103.91100.80102.00+3.31+3.29%185397.85%
GOOG180119C010325002018-01-03 11:54AM EST1,032.5050.5068.4073.000.00-640.00%
GOOG180119C010350002018-01-19 10:18AM EST1,035.0098.3095.6097.10+8.30+9.22%49392.48%
GOOG180119C010375002017-12-26 12:07PM EST1,037.5027.4419.2020.800.00-210.00%
GOOG180119C010400002018-01-19 10:26AM EST1,040.0093.9790.4091.60+5.66+6.41%35,60078.66%
GOOG180119C010425002018-01-05 10:20AM EST1,042.5056.6859.3062.70+21.68+61.94%48510.00%
GOOG180119C010450002018-01-18 3:51PM EST1,045.0084.3085.0086.400.00-410958.01%
GOOG180119C010475002018-01-19 10:22AM EST1,047.5085.4782.1085.00+10.91+14.63%541474.41%
GOOG180119C010500002018-01-19 10:54AM EST1,050.0080.8180.8082.10-0.39-0.48%91,58981.88%
GOOG180119C010525002018-01-05 10:20AM EST1,052.5047.1849.4052.40+8.33+21.44%48550.00%
GOOG180119C010550002018-01-19 10:53AM EST1,055.0074.7074.5076.70-0.10-0.13%444481.91%
GOOG180119C010575002018-01-19 10:53AM EST1,057.5072.7072.2074.30+4.50+6.60%14654.49%
GOOG180119C010600002018-01-19 10:21AM EST1,060.0073.0270.4071.90+5.13+7.56%103,02167.09%
GOOG180119C010625002018-01-10 9:57AM EST1,062.5037.2357.7061.900.00-2270.00%
GOOG180119C010650002018-01-19 10:03AM EST1,065.0066.5465.4067.10+3.69+5.87%1813865.16%
GOOG180119C010675002018-01-18 10:14AM EST1,067.5050.9961.2065.200.00-34882.80%
GOOG180119C010700002018-01-19 11:15AM EST1,070.0060.7860.2061.30+0.73+1.22%31,29761.91%
GOOG180119C010750002018-01-19 11:15AM EST1,075.0055.7655.1056.50+1.16+2.12%41,51960.91%
GOOG180119C010775002018-01-18 3:57PM EST1,077.5052.5053.2054.700.00-192857.91%
GOOG180119C010800002018-01-19 9:45AM EST1,080.0055.3451.1052.20+5.84+11.80%43,03358.52%
GOOG180119C010825002018-01-12 11:50PM EST1,082.5019.8037.5042.200.00-140.00%
GOOG180119C010850002018-01-19 10:22AM EST1,085.0048.5045.3046.70+3.50+7.78%416854.52%
GOOG180119C010875002018-01-19 10:20AM EST1,087.5045.6043.3044.60+6.70+17.22%2856.57%
GOOG180119C010900002018-01-19 10:52AM EST1,090.0040.9040.9042.00+5.13+14.34%61,20753.05%
GOOG180119C010925002018-01-18 11:09AM EST1,092.5033.3037.5039.200.00-51447.41%
GOOG180119C010950002018-01-19 11:13AM EST1,095.0036.3835.8037.00+2.08+6.06%552048.07%
GOOG180119C010975002018-01-18 3:57PM EST1,097.5032.2032.9034.200.00-14242.60%
GOOG180119C011000002018-01-19 11:10AM EST1,100.0031.9030.8031.90+1.80+5.98%5866,07942.09%
GOOG180119C011025002018-01-19 9:41AM EST1,102.5032.7027.8029.20+9.08+38.44%28037.68%
GOOG180119C011050002018-01-18 3:05PM EST1,105.0025.7025.5026.700.00-10843835.18%
GOOG180119C011075002018-01-18 3:51PM EST1,107.5022.0022.6024.200.00-1119832.64%
GOOG180119C011100002018-01-19 10:52AM EST1,110.0019.8520.4021.70-0.87-4.20%391,05530.08%
GOOG180119C011125002018-01-18 2:09PM EST1,112.5015.6518.4019.600.00-74730.47%
GOOG180119C011150002018-01-19 10:54AM EST1,115.0016.2015.8017.10+0.28+1.76%4127227.64%
GOOG180119C011175002018-01-19 10:49AM EST1,117.5014.2012.7013.80+0.20+1.43%510618.92%
GOOG180119C011200002018-01-19 11:05AM EST1,120.0010.5010.8012.00+0.30+2.94%3191,56121.09%
GOOG180119C011225002018-01-19 11:06AM EST1,122.508.708.209.30-0.29-3.23%2546316.83%
GOOG180119C011250002018-01-19 11:10AM EST1,125.007.106.307.30+0.10+1.43%4236216.26%
GOOG180119C011275002018-01-19 11:03AM EST1,127.503.704.505.20-1.70-31.48%4317114.40%
GOOG180119C011300002018-01-19 11:06AM EST1,130.002.802.853.50-1.75-38.46%32763913.40%
GOOG180119C011325002018-01-19 11:13AM EST1,132.501.701.501.95-1.10-39.29%19151911.76%
GOOG180119C011350002018-01-19 11:03AM EST1,135.000.700.650.95-1.55-68.89%37445210.82%
GOOG180119C011375002018-01-19 10:58AM EST1,137.500.300.250.55-1.06-77.94%30519111.39%
GOOG180119C011400002018-01-19 10:59AM EST1,140.000.110.100.25-0.89-89.00%2833,91711.30%
GOOG180119C011425002018-01-19 11:05AM EST1,142.500.080.000.15-0.52-86.67%10513412.11%
GOOG180119C011450002018-01-19 10:53AM EST1,145.000.050.000.10-0.59-92.19%5414813.09%
GOOG180119C011475002018-01-19 10:08AM EST1,147.500.130.000.10-0.57-81.43%2110914.94%
GOOG180119C011500002018-01-19 10:43AM EST1,150.000.050.000.05-0.30-85.71%1533715.04%
GOOG180119C011525002018-01-19 9:58AM EST1,152.500.100.000.10-0.55-84.62%1918.51%
GOOG180119C011550002018-01-19 10:49AM EST1,155.000.050.000.05-0.08-61.54%14618.26%
GOOG180119C011575002018-01-16 11:39AM EST1,157.501.330.000.050.00-454819.92%
GOOG180119C011600002018-01-19 9:54AM EST1,160.000.050.000.05-0.15-75.00%42,56421.49%
GOOG180119C011625002018-01-19 9:52AM EST1,162.500.100.000.05-0.65-86.67%3723.05%
GOOG180119C011650002018-01-19 9:51AM EST1,165.000.100.000.05-0.35-77.78%51624.61%
GOOG180119C011675002018-01-19 9:50AM EST1,167.500.100.000.05-0.08-44.44%51126.07%
GOOG180119C011700002018-01-19 9:46AM EST1,170.000.100.000.05-0.15-60.00%36427.64%
GOOG180119C011725002018-01-19 11:08AM EST1,172.500.100.000.050.00-3329.10%
GOOG180119C011750002018-01-19 9:41AM EST1,175.000.100.000.05-0.32-76.19%3930.66%
GOOG180119C011775002018-01-19 11:08AM EST1,177.500.100.000.050.00-31332.03%
GOOG180119C011800002018-01-19 9:51AM EST1,180.000.050.000.050.00-442,59533.59%
GOOG180119C011825002018-01-19 11:08AM EST1,182.500.050.000.050.00-6434.96%
GOOG180119C011850002018-01-19 11:08AM EST1,185.000.050.000.050.00-121436.52%
GOOG180119C011875002018-01-19 9:51AM EST1,187.500.050.000.05-0.25-83.33%6437.89%
GOOG180119C011900002018-01-19 9:30AM EST1,190.000.050.000.05-0.10-66.67%47839.26%
GOOG180119C011925002018-01-19 11:08AM EST1,192.500.300.000.050.00-8840.82%
GOOG180119C012000002018-01-19 9:46AM EST1,200.000.050.000.05-0.05-50.00%101,29244.92%
GOOG180119C012100002017-12-21 9:57AM EST1,210.000.900.000.400.00-7859.96%
GOOG180119C012200002018-01-16 1:50PM EST1,220.000.090.000.050.00-12634651.95%
GOOG180119C012400002017-12-26 10:01AM EST1,240.000.100.000.250.00-448073.63%
GOOG180119C012600002018-01-12 11:34AM EST1,260.000.100.000.20+0.07+233.33%3674582.42%
GOOG180119C012700002017-11-17 11:55PM EST1,270.000.550.351.550.00-11120.12%
GOOG180119C012800002017-12-21 11:31AM EST1,280.000.090.000.350.00-14399.22%
GOOG180119C012900002017-12-26 9:32AM EST1,290.000.050.000.250.00-57100.59%
GOOG180119C013000002018-01-16 10:45AM EST1,300.000.730.050.050.00-1818396.09%
GOOG180119C013100002018-01-08 9:30AM EST1,310.000.060.000.250.00-35215110.74%
GOOG180119C013300002018-01-08 9:30AM EST1,330.001.110.000.200.00-5076117.97%
GOOG180119C013500002018-01-08 9:31AM EST1,350.000.080.000.250.00-63150130.47%
GOOG180119C013600002018-01-02 11:13AM EST1,360.000.050.001.500.00-19135169.58%
GOOG180119C013700002017-12-15 11:49PM EST1,370.000.110.000.250.00-630140.04%
GOOG180119C013900002017-12-15 2:24PM EST1,390.000.140.000.25+0.08+133.33%2767149.22%
GOOG180119C014000002018-01-16 10:45AM EST1,400.000.340.000.050.00-36246132.81%
GOOG180119C014100002017-10-27 10:56PM EST1,410.000.700.004.800.00-20237.94%
GOOG180119C014200002017-10-20 10:56PM EST1,420.000.850.451.000.00-420201.32%
GOOG180119C014400002017-11-02 12:14PM EST1,440.000.900.002.250.00-3563225.68%
GOOG180119C014500002018-01-18 9:30AM EST1,450.000.010.000.050.00-65199152.34%
GOOG180119C014600002018-01-08 9:30AM EST1,460.000.690.000.850.00-2071206.84%
GOOG180119C014700002017-12-15 2:24PM EST1,470.000.150.000.15+0.05+50.00%150215175.78%
GOOG180119C014800002018-01-12 10:25AM EST1,480.000.010.000.05-1.06-99.07%4702,190163.28%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180119P003400002017-11-20 9:32AM EST340.000.200.000.400.00-17347820.31%
GOOG180119P003500002017-10-19 2:33PM EST350.000.050.000.100.00-2472709.38%
GOOG180119P003600002017-10-27 2:52PM EST360.000.050.000.05-0.05-50.00%5183656.25%
GOOG180119P003700002017-10-30 12:54PM EST370.000.100.000.05+0.05+100.00%3,421351643.75%
GOOG180119P003800002017-10-27 2:51PM EST380.000.050.000.15+0.02+66.67%5189684.38%
GOOG180119P003900002017-12-04 3:31PM EST390.000.010.000.15-0.04-80.00%1114668.75%
GOOG180119P004000002018-01-18 2:04PM EST400.000.010.000.050.00-33781600.00%
GOOG180119P004100002017-10-27 2:52PM EST410.000.100.000.50-0.25-71.43%7407712.89%
GOOG180119P004200002017-11-06 11:57AM EST420.000.350.000.150.00-260667623.44%
GOOG180119P004300002018-01-12 11:53AM EST430.000.010.000.40-0.04-80.00%250352666.41%
GOOG180119P004400002017-10-27 9:03AM EST440.000.100.000.25-0.10-50.00%1207622.66%
GOOG180119P004500002017-11-03 12:14PM EST450.000.050.050.20-0.05-50.00%75337608.59%
GOOG180119P004600002017-11-27 1:42PM EST460.000.010.000.05-0.09-90.00%8392521.88%
GOOG180119P004700002017-12-12 3:06PM EST470.000.050.000.200.00-2307569.53%
GOOG180119P004800002017-12-29 9:32AM EST480.000.010.000.40-0.04-80.00%259521593.75%
GOOG180119P004900002017-12-04 3:20PM EST490.000.100.000.40+0.05+100.00%3377580.47%
GOOG180119P005000002017-11-20 3:38PM EST500.000.050.000.100.00-1520501.56%
GOOG180119P005200002018-01-04 11:21AM EST520.000.010.000.050.00-1440453.13%
GOOG180119P005400002017-09-14 2:36PM EST540.000.450.000.500.00-50582528.52%
GOOG180119P005500002018-01-04 11:03AM EST550.000.050.000.200.00-1193472.66%
GOOG180119P005600002018-01-18 9:35AM EST560.000.010.000.050.00-6002,380412.50%
GOOG180119P005800002017-11-28 11:02AM EST580.000.050.000.40+0.05+∞%2714469.92%
GOOG180119P006000002018-01-17 2:46PM EST600.000.010.000.050.00-101,477371.88%
GOOG180119P006200002018-01-12 12:46PM EST620.000.010.000.15-0.04-80.00%1751,054388.28%
GOOG180119P006400002018-01-02 3:15PM EST640.000.060.001.500.00-21,775471.48%
GOOG180119P006500002017-12-21 1:50PM EST650.000.050.000.100.00-202,146346.88%
GOOG180119P006600002018-01-18 9:30AM EST660.000.050.000.050.00-211,389318.75%
GOOG180119P006700002017-12-15 1:12PM EST670.000.050.000.25-0.10-66.67%11600357.42%
GOOG180119P006800002018-01-18 9:30AM EST680.000.270.000.050.00-60746303.13%
GOOG180119P006900002018-01-16 12:35PM EST690.000.050.000.050.00-101,252295.31%
GOOG180119P007000002018-01-19 10:48AM EST700.000.010.000.05-0.03-75.00%21,638285.94%
GOOG180119P007100002018-01-19 10:48AM EST710.000.020.000.05-0.04-66.67%12,037278.13%
GOOG180119P007200002018-01-16 2:17PM EST720.000.100.000.050.00-7593270.31%
GOOG180119P007300002018-01-11 12:06PM EST730.000.040.000.150.00-1687288.28%
GOOG180119P007400002018-01-03 9:34AM EST740.000.920.001.500.00-11,130361.43%
GOOG180119P007500002018-01-11 12:10PM EST750.000.060.000.150.00-251,699271.88%
GOOG180119P007550002017-11-01 1:09PM EST755.000.650.002.500.00-23372.17%
GOOG180119P007600002018-01-02 3:49PM EST760.000.100.001.500.00-2971341.02%
GOOG180119P007700002018-01-03 10:10AM EST770.000.100.000.200.00-101,114262.89%
GOOG180119P007750002017-11-29 12:44PM EST775.000.550.250.95+0.55+∞%109316.41%
GOOG180119P007800002018-01-02 10:51AM EST780.000.150.000.100.00-21,627239.06%
GOOG180119P007850002017-12-07 3:40PM EST785.000.550.300.65-1.70-75.56%34297.75%
GOOG180119P007900002018-01-05 11:54AM EST790.000.100.000.10+0.01+11.11%2587231.25%
GOOG180119P007950002017-11-01 1:46PM EST795.001.150.401.050.00-23304.98%
GOOG180119P008000002018-01-05 11:03AM EST800.000.050.000.050.00-442,203210.94%
GOOG180119P008050002017-11-20 1:30PM EST805.000.700.300.600.00-16277.34%
GOOG180119P008100002018-01-11 11:45AM EST810.000.100.000.150.00-1599224.22%
GOOG180119P008150002017-11-01 1:09PM EST815.001.350.851.350.00-26303.66%
GOOG180119P008200002018-01-05 2:01PM EST820.000.050.000.20-0.20-80.00%11,219223.05%
GOOG180119P008250002017-11-01 1:09PM EST825.001.501.001.400.00-59297.71%
GOOG180119P008300002017-12-19 3:27PM EST830.000.250.000.450.00-815234.57%
GOOG180119P008350002017-11-30 1:24PM EST835.000.880.801.650.00-218288.72%
GOOG180119P008400002018-01-12 9:49AM EST840.000.050.000.050.00-101,968182.81%
GOOG180119P008450002017-12-26 11:26AM EST845.000.100.050.800.00-212239.94%
GOOG180119P008500002018-01-12 10:20AM EST850.000.050.000.15-0.25-83.33%1071194.53%
GOOG180119P008550002017-12-06 11:34AM EST855.001.300.851.15-0.01-0.76%122260.74%
GOOG180119P008600002018-01-08 12:07PM EST860.000.050.000.150.00-6492187.11%
GOOG180119P008650002017-12-12 12:15PM EST865.000.600.100.500.00-130213.28%
GOOG180119P008700002017-12-21 12:57PM EST870.000.250.050.450.00-7304204.49%
GOOG180119P008750002018-01-17 1:22PM EST875.000.050.000.050.00-219159.38%
GOOG180119P008800002018-01-16 9:49AM EST880.000.050.000.050.00-102,083156.25%
GOOG180119P008850002017-12-19 12:22PM EST885.000.450.050.350.00-115187.70%
GOOG180119P008900002018-01-08 12:42PM EST890.000.050.000.150.00-2393165.63%
GOOG180119P008950002018-01-04 10:14AM EST895.000.200.000.250.00-241170.70%
GOOG180119P009000002018-01-18 3:21PM EST900.000.050.000.050.00-23,016143.75%
GOOG180119P009050002018-01-18 9:32AM EST905.001.140.000.050.00-183139.84%
GOOG180119P009100002018-01-05 9:53AM EST910.000.200.000.25-0.11-35.48%10591159.77%
GOOG180119P009150002018-01-05 2:45PM EST915.000.140.001.50-0.16-53.33%139196.09%
GOOG180119P009200002018-01-10 12:22PM EST920.000.050.000.150.00-11,027144.53%
GOOG180119P009250002018-01-16 3:08PM EST925.000.050.000.050.00-479127.34%
GOOG180119P009300002018-01-11 1:28PM EST930.000.120.000.150.00-204237137.50%
GOOG180119P009350002018-01-17 1:31PM EST935.000.050.000.050.00-1114121.09%
GOOG180119P009400002018-01-11 2:01PM EST940.000.190.000.150.00-401,272130.86%
GOOG180119P009450002018-01-08 11:57AM EST945.000.170.000.200.00-977131.25%
GOOG180119P009500002018-01-16 3:28PM EST950.000.080.000.050.00-151,245111.72%
GOOG180119P009550002018-01-17 9:42AM EST955.000.590.000.050.00-11227108.59%
GOOG180119P009600002018-01-19 10:02AM EST960.000.040.000.05-0.16-80.00%1972105.47%
GOOG180119P009650002018-01-11 1:20PM EST965.000.050.000.200.00-1139117.19%
GOOG180119P009700002018-01-18 3:04PM EST970.000.100.000.050.00-121699.22%
GOOG180119P009750002018-01-10 3:39PM EST975.000.150.000.200.00-1140110.55%
GOOG180119P009800002018-01-19 9:30AM EST980.000.010.000.05-0.04-80.00%381,29192.97%
GOOG180119P009850002018-01-10 11:20AM EST985.000.170.000.250.00-10112106.25%
GOOG180119P009900002018-01-16 10:20AM EST990.000.240.000.050.00-241087.11%
GOOG180119P009950002018-01-16 10:10AM EST995.000.050.000.050.00-420084.38%
GOOG180119P010000002018-01-19 9:30AM EST1,000.000.040.000.05-0.01-20.00%384,15781.25%
GOOG180119P010025002018-01-05 11:45PM EST1,002.500.500.400.650.00-170114.26%
GOOG180119P010050002018-01-18 10:33AM EST1,005.000.330.000.050.00-318078.13%
GOOG180119P010075002018-01-12 11:52PM EST1,007.500.350.000.550.00-11100.20%
GOOG180119P010100002018-01-18 11:58AM EST1,010.000.090.000.050.00-252475.00%
GOOG180119P010150002018-01-18 10:33AM EST1,015.000.380.000.050.00-336771.88%
GOOG180119P010175002018-01-12 11:52PM EST1,017.500.200.000.300.00-1185.55%
GOOG180119P010200002018-01-16 3:30PM EST1,020.000.100.000.050.00-1886769.14%
GOOG180119P010225002018-01-12 11:52PM EST1,022.500.200.000.300.00-1282.03%
GOOG180119P010250002018-01-12 3:38PM EST1,025.000.130.000.30-0.02-13.33%435280.27%
GOOG180119P010275002018-01-05 2:29PM EST1,027.500.840.650.95-0.94-52.81%1142101.12%
GOOG180119P010300002018-01-11 3:27PM EST1,030.000.120.100.300.00-367379.79%
GOOG180119P010325002018-01-12 11:04AM EST1,032.500.180.000.35-0.58-76.32%13876.56%
GOOG180119P010350002018-01-16 3:30PM EST1,035.000.160.000.050.00-1435560.16%
GOOG180119P010375002018-01-08 11:27AM EST1,037.500.550.000.350.00-310373.05%
GOOG180119P010400002018-01-18 12:00PM EST1,040.000.050.000.050.00-12,58657.03%
GOOG180119P010450002018-01-18 10:57AM EST1,045.000.120.000.050.00-216554.30%
GOOG180119P010475002018-01-12 9:30AM EST1,047.500.740.000.40+0.19+34.55%14867.09%
GOOG180119P010500002018-01-19 10:55AM EST1,050.000.020.000.05-0.15-88.24%111,53851.17%
GOOG180119P010525002018-01-17 10:51AM EST1,052.500.050.000.050.00-1018653.32%
GOOG180119P010550002018-01-16 3:39PM EST1,055.000.100.000.050.00-16651.76%
GOOG180119P010575002018-01-16 1:15PM EST1,057.500.100.000.050.00-65950.20%
GOOG180119P010600002018-01-18 9:37AM EST1,060.000.150.000.050.00-11,83248.63%
GOOG180119P010625002018-01-17 10:33AM EST1,062.500.100.000.050.00-29447.07%
GOOG180119P010650002018-01-18 10:11AM EST1,065.000.090.000.050.00-612545.51%
GOOG180119P010675002018-01-18 9:48AM EST1,067.500.050.000.050.00-611343.95%
GOOG180119P010700002018-01-19 10:47AM EST1,070.000.030.000.05-0.12-80.00%229642.19%
GOOG180119P010725002018-01-17 2:15PM EST1,072.500.100.000.050.00-58140.63%
GOOG180119P010750002018-01-19 9:45AM EST1,075.000.020.000.05-0.10-83.33%176239.06%
GOOG180119P010775002018-01-12 1:05PM EST1,077.500.400.100.45-1.60-80.00%57851.71%
GOOG180119P010825002018-01-18 2:43PM EST1,082.500.080.000.050.00-314734.28%
GOOG180119P010850002018-01-19 11:14AM EST1,085.000.050.000.05-0.15-75.00%51,11132.62%
GOOG180119P010875002018-01-18 2:43PM EST1,087.500.130.000.050.00-328531.06%
GOOG180119P010900002018-01-18 12:57PM EST1,090.000.190.000.050.00-561,09829.49%
GOOG180119P010925002018-01-18 11:38AM EST1,092.500.140.000.050.00-611427.83%
GOOG180119P010950002018-01-18 3:49PM EST1,095.000.200.000.050.00-736826.17%
GOOG180119P010975002018-01-18 3:50PM EST1,097.500.250.000.050.00-87024.61%
GOOG180119P011000002018-01-19 11:08AM EST1,100.000.150.000.10+0.08+114.29%281,41625.20%
GOOG180119P011025002018-01-19 10:07AM EST1,102.500.050.000.05-0.10-66.67%115921.29%
GOOG180119P011050002018-01-19 10:28AM EST1,105.000.050.000.05-0.15-75.00%3155719.53%
GOOG180119P011075002018-01-19 10:28AM EST1,107.500.050.000.10-0.25-83.33%3018219.83%
GOOG180119P011100002018-01-19 11:05AM EST1,110.000.050.000.05-0.20-80.00%6779716.21%
GOOG180119P011125002018-01-19 10:09AM EST1,112.500.100.000.10-1.00-90.91%923716.11%
GOOG180119P011150002018-01-19 11:06AM EST1,115.000.050.050.10-0.25-83.33%3325714.26%
GOOG180119P011175002018-01-19 10:31AM EST1,117.500.100.000.15-0.44-81.48%1212613.28%
GOOG180119P011200002018-01-19 11:14AM EST1,120.000.250.050.25-0.60-70.59%2571,74512.57%
GOOG180119P011225002018-01-19 10:53AM EST1,122.500.350.150.35-1.10-75.86%3614111.24%
GOOG180119P011250002018-01-19 10:57AM EST1,125.000.550.450.75-1.25-69.44%23733011.38%
GOOG180119P011275002018-01-19 11:09AM EST1,127.500.900.751.15-1.90-67.86%28315410.19%
GOOG180119P011300002018-01-19 11:13AM EST1,130.001.901.702.00-1.90-50.00%2542229.79%
GOOG180119P011325002018-01-19 10:58AM EST1,132.504.002.603.30-2.00-33.33%102849.55%
GOOG180119P011350002018-01-19 11:10AM EST1,135.005.404.505.300.00-945510.82%
GOOG180119P011375002018-01-19 11:10AM EST1,137.507.236.107.000.00-81177.91%
GOOG180119P011400002018-01-19 10:28AM EST1,140.007.008.609.70-6.88-49.57%314312.33%
GOOG180119P011425002018-01-19 10:24AM EST1,142.509.5010.6011.90-32.20-77.22%1129.96%
GOOG180119P011450002018-01-18 10:05AM EST1,145.0023.4013.8015.000.00-3219.90%
GOOG180119P011475002018-01-18 2:53PM EST1,147.5018.2016.0017.200.00-3319.12%
GOOG180119P011500002018-01-19 11:10AM EST1,150.0023.8018.5019.700.00-21321.24%
GOOG180119P011525002018-01-19 11:10AM EST1,152.5019.5020.8022.800.00-2929.86%
GOOG180119P011550002018-01-19 11:10AM EST1,155.0025.2023.1024.300.00-120.00%
GOOG180119P011575002018-01-19 11:10AM EST1,157.5026.1025.6027.200.00-1127.42%
GOOG180119P011600002018-01-19 9:37AM EST1,160.0025.1028.1029.30-10.40-29.30%1440.00%
GOOG180119P011625002018-01-19 11:10AM EST1,162.5036.2030.6031.800.00-1490.00%
GOOG180119P011700002017-12-15 11:51PM EST1,170.00126.50104.20108.500.00-3000355.38%
GOOG180119P011800002018-01-16 1:24PM EST1,180.0057.7547.9050.600.00-2257.84%
GOOG180119P011900002017-12-29 11:56PM EST1,190.00140.64141.50146.400.00-400462.56%
GOOG180119P012000002017-12-27 3:18PM EST1,200.00150.54151.50155.900.00-156476.99%
GOOG180119P012100002017-12-29 11:56PM EST1,210.00160.56161.50166.000.00-150492.26%
GOOG180119P012200002017-06-15 2:46PM EST1,220.00279.73230.20234.600.00-700756.16%
GOOG180119P012400002017-12-26 12:30PM EST1,240.00184.23191.50195.900.00-100534.91%
GOOG180119P012425002018-01-08 11:39AM EST1,242.50132.30118.90123.000.00-12178.83%
GOOG180119P012500002018-01-19 11:10AM EST1,250.00118.40117.90119.500.00-11280.96%
GOOG180119P012600002017-08-03 3:25PM EST1,260.00326.40270.10274.500.00-300812.30%
GOOG180119P013000002017-11-20 11:14AM EST1,300.00281.15257.30260.500.00-801635.13%
GOOG180119P014800002018-01-19 11:10AM EST1,480.00344.90348.40350.400.00-11173.44%