GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180601C00800000 | 2018-05-18 11:45PM EDT | 800.00 | 266.50 | 262.90 | 272.50 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180601C00870000 | 2018-04-20 11:57PM EDT | 870.00 | 218.44 | 202.00 | 211.50 | 0.00 | - | 5 | 0 | 70.96% |
| GOOG180601C00880000 | 2018-04-16 10:34AM EDT | 880.00 | 161.24 | 192.00 | 201.30 | 0.00 | - | 3 | 13 | 66.43% |
| GOOG180601C00890000 | 2018-04-24 3:57PM EDT | 890.00 | 133.43 | 140.00 | 148.90 | 0.00 | - | 20 | 10 | 0.00% |
| GOOG180601C00900000 | 2018-04-24 3:57PM EDT | 900.00 | 124.17 | 130.30 | 139.20 | 0.00 | - | 20 | 13 | 0.00% |
| GOOG180601C00930000 | 2018-04-20 11:57PM EDT | 930.00 | 110.50 | 144.50 | 153.40 | 0.00 | - | 5 | 5 | 61.01% |
| GOOG180601C00940000 | 2018-04-27 1:02PM EDT | 940.00 | 86.60 | 93.30 | 100.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG180601C00980000 | 2018-05-01 2:46PM EDT | 980.00 | 60.00 | 69.30 | 75.10 | 0.00 | - | 11 | 9 | 0.00% |
| GOOG180601C00990000 | 2018-04-27 1:02PM EDT | 990.00 | 54.50 | 52.30 | 58.30 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG180601C00992500 | 2018-04-24 2:25PM EDT | 992.50 | 50.60 | 49.80 | 56.50 | 0.00 | - | 11 | 14 | 0.00% |
| GOOG180601C00995000 | 2018-05-08 1:53PM EDT | 995.00 | 65.10 | 100.10 | 109.70 | 0.00 | - | 3 | 23 | 72.52% |
| GOOG180601C00997500 | 2018-05-07 1:19PM EDT | 997.50 | 63.19 | 98.10 | 107.50 | 0.00 | - | 5 | 8 | 72.00% |
| GOOG180601C01000000 | 2018-05-21 12:06PM EDT | 1,000.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180601C01002500 | 2018-05-01 9:46AM EDT | 1,002.50 | 31.10 | 49.80 | 55.80 | 0.00 | - | 3 | 14 | 0.00% |
| GOOG180601C01005000 | 2018-05-04 3:39PM EDT | 1,005.00 | 51.00 | 51.20 | 52.40 | +21.00 | +70.00% | 3 | 4 | 0.00% |
| GOOG180601C01007500 | 2018-04-27 1:02PM EDT | 1,007.50 | 48.00 | 42.50 | 43.60 | 0.00 | - | 3 | 7 | 0.00% |
| GOOG180601C01010000 | 2018-05-07 10:25AM EDT | 1,010.00 | 53.70 | 86.50 | 95.10 | 0.00 | - | 1 | 1 | 66.72% |
| GOOG180601C01012500 | 2018-04-27 1:02PM EDT | 1,012.50 | 45.60 | 45.30 | 46.30 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG180601C01015000 | 2018-05-16 10:13AM EDT | 1,015.00 | 70.20 | 50.40 | 59.10 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG180601C01017500 | 2018-05-07 3:26PM EDT | 1,017.50 | 45.30 | 79.30 | 87.90 | 0.00 | - | 2 | 3 | 63.47% |
| GOOG180601C01020000 | 2018-05-09 3:20PM EDT | 1,020.00 | 68.26 | 77.10 | 85.70 | 0.00 | - | 2 | 132 | 62.69% |
| GOOG180601C01022500 | 2018-05-10 12:21PM EDT | 1,022.50 | 76.00 | 74.40 | 79.60 | 0.00 | - | 1 | 12 | 58.42% |
| GOOG180601C01025000 | 2018-05-21 9:44AM EDT | 1,025.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180601C01027500 | 2018-05-14 9:34AM EDT | 1,027.50 | 81.94 | 70.30 | 78.90 | +36.32 | +79.61% | 10 | 98 | 59.95% |
| GOOG180601C01030000 | 2018-05-14 2:57PM EDT | 1,030.00 | 76.50 | 71.80 | 73.80 | +8.69 | +12.82% | 26 | 82 | 59.72% |
| GOOG180601C01032500 | 2018-05-09 1:59PM EDT | 1,032.50 | 53.90 | 65.30 | 73.90 | 0.00 | - | 10 | 5 | 57.35% |
| GOOG180601C01035000 | 2018-05-10 10:04AM EDT | 1,035.00 | 65.10 | 62.90 | 71.50 | 0.00 | - | 1 | 14 | 56.19% |
| GOOG180601C01037500 | 2018-05-21 10:27AM EDT | 1,037.50 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180601C01040000 | 2018-05-17 11:14AM EDT | 1,040.00 | 48.40 | 30.00 | 35.80 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG180601C01042500 | 2018-05-18 9:30AM EDT | 1,042.50 | 26.50 | 28.00 | 33.90 | +5.70 | +27.40% | 1 | 6 | 0.00% |
| GOOG180601C01045000 | 2018-05-21 12:54PM EDT | 1,045.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180601C01047500 | 2018-05-18 10:49AM EDT | 1,047.50 | 25.10 | 26.50 | 27.40 | -29.40 | -53.94% | 6 | 5 | 0.00% |
| GOOG180601C01050000 | 2018-05-21 3:33PM EDT | 1,050.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180601C01052500 | 2018-05-18 3:01PM EDT | 1,052.50 | 22.90 | 23.10 | 23.90 | -37.10 | -61.83% | 1 | 9 | 0.00% |
| GOOG180601C01055000 | 2018-05-18 11:36AM EDT | 1,055.00 | 22.98 | 21.40 | 22.10 | -8.02 | -25.87% | 6 | 29 | 0.00% |
| GOOG180601C01057500 | 2018-05-21 10:21AM EDT | 1,057.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180601C01060000 | 2018-05-21 12:50PM EDT | 1,060.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG180601C01062500 | 2018-05-16 2:57PM EDT | 1,062.50 | 31.73 | 16.70 | 17.50 | 0.00 | - | 1 | 7 | 6.45% |
| GOOG180601C01065000 | 2018-05-21 2:30PM EDT | 1,065.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180601C01067500 | 2018-05-21 2:30PM EDT | 1,067.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG180601C01070000 | 2018-05-21 12:00PM EDT | 1,070.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG180601C01072500 | 2018-05-21 2:09PM EDT | 1,072.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG180601C01075000 | 2018-05-21 2:46PM EDT | 1,075.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG180601C01077500 | 2018-05-21 3:46PM EDT | 1,077.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG180601C01080000 | 2018-05-21 3:41PM EDT | 1,080.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| GOOG180601C01082500 | 2018-05-21 1:33PM EDT | 1,082.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| GOOG180601C01085000 | 2018-05-21 2:36PM EDT | 1,085.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| GOOG180601C01087500 | 2018-05-21 10:31AM EDT | 1,087.50 | 11.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GOOG180601C01090000 | 2018-05-21 2:29PM EDT | 1,090.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| GOOG180601C01092500 | 2018-05-21 2:36PM EDT | 1,092.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOG180601C01095000 | 2018-05-21 1:33PM EDT | 1,095.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOG180601C01097500 | 2018-05-21 3:50PM EDT | 1,097.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOG180601C01100000 | 2018-05-21 3:58PM EDT | 1,100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| GOOG180601C01102500 | 2018-05-21 10:00AM EDT | 1,102.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG180601C01105000 | 2018-05-21 3:59PM EDT | 1,105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GOOG180601C01107500 | 2018-05-14 11:45AM EDT | 1,107.50 | 16.40 | 13.70 | 14.30 | -0.10 | -0.61% | 5 | 6 | 34.20% |
| GOOG180601C01110000 | 2018-05-21 3:40PM EDT | 1,110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| GOOG180601C01112500 | 2018-05-14 3:07PM EDT | 1,112.50 | 12.00 | 11.50 | 12.10 | -2.40 | -16.67% | 18 | 8 | 33.23% |
| GOOG180601C01115000 | 2018-05-21 2:11PM EDT | 1,115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG180601C01117500 | 2018-05-21 9:31AM EDT | 1,117.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG180601C01120000 | 2018-05-21 3:39PM EDT | 1,120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| GOOG180601C01125000 | 2018-05-21 9:57AM EDT | 1,125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601C01130000 | 2018-05-21 3:11PM EDT | 1,130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG180601C01132500 | 2018-05-22 6:01AM EDT | 1,132.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601C01135000 | 2018-05-22 6:01AM EDT | 1,135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG180601C01140000 | 2018-05-21 9:31AM EDT | 1,140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG180601C01150000 | 2018-05-21 11:14AM EDT | 1,150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG180601C01152500 | 2018-05-22 6:01AM EDT | 1,152.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601C01160000 | 2018-05-21 9:46AM EDT | 1,160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601C01170000 | 2018-05-21 10:03AM EDT | 1,170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180601C01180000 | 2018-05-09 2:38PM EDT | 1,180.00 | 0.91 | 0.80 | 1.20 | 0.00 | - | 2 | 60 | 30.77% |
| GOOG180601C01190000 | 2018-05-15 2:50PM EDT | 1,190.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 25.56% |
| GOOG180601C01200000 | 2018-05-21 12:20PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG180601C01210000 | 2018-05-02 2:00PM EDT | 1,210.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 30.66% |
| GOOG180601C01220000 | 2018-05-21 10:59AM EDT | 1,220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GOOG180601C01230000 | 2018-05-21 11:02AM EDT | 1,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG180601C01240000 | 2018-05-09 10:45AM EDT | 1,240.00 | 1.95 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 36.87% |
| GOOG180601C01250000 | 2018-05-11 9:54AM EDT | 1,250.00 | 0.29 | 0.00 | 0.40 | +0.13 | +81.25% | 1 | 31 | 38.67% |
| GOOG180601C01260000 | 2018-05-10 9:53AM EDT | 1,260.00 | 1.37 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 52.16% |
| GOOG180601C01270000 | 2018-04-20 11:57PM EDT | 1,270.00 | 1.28 | 1.60 | 2.40 | 0.00 | - | 10 | 10 | 54.81% |
| GOOG180601C01280000 | 2018-05-10 9:53AM EDT | 1,280.00 | 1.41 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 55.48% |
| GOOG180601C01290000 | 2018-04-23 11:36AM EDT | 1,290.00 | 1.75 | 0.05 | 0.80 | 0.00 | - | 14 | 15 | 50.44% |
| GOOG180601C01300000 | 2018-05-14 10:45AM EDT | 1,300.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 1 | 38 | 44.61% |
| GOOG180601C01310000 | 2018-04-27 1:02PM EDT | 1,310.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 50.51% |
| GOOG180601C01320000 | 2018-04-27 1:02PM EDT | 1,320.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 74 | 34 | 55.54% |
PutsforJune 1, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180601P00790000 | 2018-04-24 10:06AM EDT | 790.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 4 | 70 | 73.44% |
| GOOG180601P00800000 | 2018-04-20 11:44PM EDT | 800.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 1 | 10 | 79.86% |
| GOOG180601P00830000 | 2018-04-20 11:44PM EDT | 830.00 | 1.31 | 0.70 | 1.40 | 0.00 | - | 10 | 10 | 75.66% |
| GOOG180601P00850000 | 2018-04-19 10:53AM EDT | 850.00 | 1.61 | 1.00 | 1.55 | 0.00 | - | 30 | 61 | 71.97% |
| GOOG180601P00860000 | 2018-04-30 10:06AM EDT | 860.00 | 0.91 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.64% |
| GOOG180601P00870000 | 2018-05-07 10:15AM EDT | 870.00 | 0.32 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 69.76% |
| GOOG180601P00880000 | 2018-05-22 5:48AM EDT | 880.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG180601P00890000 | 2018-04-27 1:04PM EDT | 890.00 | 2.25 | 1.25 | 1.60 | 0.00 | - | 1 | 1 | 61.23% |
| GOOG180601P00900000 | 2018-05-17 10:12AM EDT | 900.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 46.83% |
| GOOG180601P00910000 | 2018-05-02 2:00PM EDT | 910.00 | 0.99 | 0.60 | 0.95 | 0.00 | - | 1 | 7 | 51.49% |
| GOOG180601P00920000 | 2018-05-04 11:58AM EDT | 920.00 | 2.13 | 0.75 | 1.15 | -0.07 | -3.18% | 6 | 34 | 50.34% |
| GOOG180601P00930000 | 2018-05-11 1:40PM EDT | 930.00 | 0.18 | 0.00 | 1.10 | -0.06 | -25.00% | 3 | 57 | 47.10% |
| GOOG180601P00940000 | 2018-05-18 12:13PM EDT | 940.00 | 0.15 | 0.05 | 0.45 | +0.01 | +7.14% | 1 | 38 | 38.23% |
| GOOG180601P00950000 | 2018-05-21 11:01AM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG180601P00952500 | 2018-05-22 5:48AM EDT | 952.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG180601P00957500 | 2018-05-21 11:34AM EDT | 957.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG180601P00960000 | 2018-05-21 10:59AM EDT | 960.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG180601P00970000 | 2018-05-18 9:40AM EDT | 970.00 | 0.52 | 0.25 | 0.55 | +0.26 | +100.00% | 2 | 21 | 31.67% |
| GOOG180601P00980000 | 2018-05-18 2:17PM EDT | 980.00 | 0.46 | 0.40 | 0.65 | -0.34 | -42.50% | 4 | 21 | 29.93% |
| GOOG180601P00987500 | 2018-05-07 2:30PM EDT | 987.50 | 3.01 | 0.00 | 0.90 | 0.00 | - | 2 | 7 | 29.66% |
| GOOG180601P00990000 | 2018-05-18 10:16AM EDT | 990.00 | 0.70 | 0.50 | 0.90 | -0.30 | -30.00% | 1 | 38 | 28.97% |
| GOOG180601P00992500 | 2018-05-11 9:55AM EDT | 992.50 | 1.10 | 0.55 | 0.95 | -3.05 | -73.49% | 1 | 8 | 28.58% |
| GOOG180601P00995000 | 2018-05-18 2:17PM EDT | 995.00 | 0.74 | 0.65 | 1.00 | +0.17 | +29.82% | 4 | 12 | 28.16% |
| GOOG180601P00997500 | 2018-05-14 10:23AM EDT | 997.50 | 0.58 | 0.25 | 0.55 | -8.42 | -93.56% | 1 | 12 | 24.56% |
| GOOG180601P01000000 | 2018-05-18 3:01PM EDT | 1,000.00 | 0.90 | 0.85 | 1.20 | -0.09 | -9.09% | 6 | 35 | 27.79% |
| GOOG180601P01002500 | 2018-05-17 2:00PM EDT | 1,002.50 | 0.85 | 0.95 | 1.30 | 0.00 | - | 2 | 14 | 27.54% |
| GOOG180601P01005000 | 2018-05-15 3:24PM EDT | 1,005.00 | 1.70 | 1.05 | 1.40 | 0.00 | - | 2 | 54 | 27.25% |
| GOOG180601P01007500 | 2018-05-16 12:02PM EDT | 1,007.50 | 0.95 | 1.15 | 1.55 | 0.00 | - | 4 | 57 | 27.13% |
| GOOG180601P01010000 | 2018-05-21 12:17PM EDT | 1,010.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG180601P01012500 | 2018-05-21 2:03PM EDT | 1,012.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG180601P01015000 | 2018-05-14 3:23PM EDT | 1,015.00 | 0.53 | 0.55 | 0.95 | -3.04 | -85.15% | 6 | 10 | 22.27% |
| GOOG180601P01017500 | 2018-05-08 9:57AM EDT | 1,017.50 | 8.10 | 1.15 | 1.80 | 0.00 | - | 1 | 2 | 24.99% |
| GOOG180601P01020000 | 2018-05-18 10:50AM EDT | 1,020.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601P01022500 | 2018-05-17 1:43PM EDT | 1,022.50 | 1.90 | 2.30 | 2.75 | 0.00 | - | 40 | 101 | 26.31% |
| GOOG180601P01025000 | 2018-05-21 2:53PM EDT | 1,025.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601P01027500 | 2018-05-21 10:28AM EDT | 1,027.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG180601P01030000 | 2018-05-21 12:05PM EDT | 1,030.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180601P01032500 | 2018-05-22 5:48AM EDT | 1,032.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG180601P01035000 | 2018-05-21 1:33PM EDT | 1,035.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG180601P01037500 | 2018-05-18 3:49PM EDT | 1,037.50 | 4.30 | 4.40 | 5.00 | +1.04 | +31.90% | 17 | 11 | 26.07% |
| GOOG180601P01040000 | 2018-05-21 12:41PM EDT | 1,040.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOG180601P01042500 | 2018-05-21 11:33AM EDT | 1,042.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG180601P01045000 | 2018-05-21 9:30AM EDT | 1,045.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG180601P01047500 | 2018-05-18 11:44AM EDT | 1,047.50 | 6.40 | 6.80 | 7.40 | +1.80 | +39.13% | 2 | 23 | 26.29% |
| GOOG180601P01050000 | 2018-05-21 2:30PM EDT | 1,050.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG180601P01055000 | 2018-05-21 12:41PM EDT | 1,055.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GOOG180601P01057500 | 2018-05-18 10:13AM EDT | 1,057.50 | 11.69 | 9.90 | 10.70 | +4.09 | +53.82% | 6 | 41 | 26.78% |
| GOOG180601P01060000 | 2018-05-21 3:59PM EDT | 1,060.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOOG180601P01062500 | 2018-05-11 11:58PM EDT | 1,062.50 | 9.50 | 4.90 | 6.30 | 0.00 | - | 1 | 1 | 17.67% |
| GOOG180601P01065000 | 2018-05-21 12:15PM EDT | 1,065.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG180601P01067500 | 2018-05-21 12:28PM EDT | 1,067.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOG180601P01070000 | 2018-05-21 12:02PM EDT | 1,070.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOG180601P01072500 | 2018-05-21 3:01PM EDT | 1,072.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| GOOG180601P01075000 | 2018-05-21 3:25PM EDT | 1,075.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| GOOG180601P01077500 | 2018-05-21 2:47PM EDT | 1,077.50 | 13.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GOOG180601P01080000 | 2018-05-21 1:23PM EDT | 1,080.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG180601P01082500 | 2018-05-21 1:43PM EDT | 1,082.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG180601P01085000 | 2018-05-21 11:03AM EDT | 1,085.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG180601P01087500 | 2018-05-18 11:47PM EDT | 1,087.50 | 17.90 | 23.00 | 27.60 | 0.00 | - | 3 | 3 | 31.23% |
| GOOG180601P01090000 | 2018-05-21 2:15PM EDT | 1,090.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG180601P01092500 | 2018-05-14 10:37AM EDT | 1,092.50 | 11.38 | 12.00 | 12.80 | -6.82 | -37.47% | 10 | 1 | 0.00% |
| GOOG180601P01095000 | 2018-05-21 12:41PM EDT | 1,095.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180601P01097500 | 2018-05-14 10:37AM EDT | 1,097.50 | 13.25 | 14.30 | 15.00 | -5.75 | -30.26% | 12 | 1 | 0.00% |
| GOOG180601P01100000 | 2018-05-21 11:17AM EDT | 1,100.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180601P01102500 | 2018-05-21 12:15PM EDT | 1,102.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180601P01105000 | 2018-05-14 12:15PM EDT | 1,105.00 | 15.57 | 17.60 | 18.80 | -7.33 | -32.01% | 2 | 2 | 0.00% |
| GOOG180601P01110000 | 2018-05-21 3:00PM EDT | 1,110.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG180601P01112500 | 2018-05-11 11:58PM EDT | 1,112.50 | 26.30 | 23.80 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180601P01120000 | 2018-05-15 11:39AM EDT | 1,120.00 | 42.24 | 49.90 | 58.50 | 0.00 | - | 11 | 23 | 45.44% |
| GOOG180601P01130000 | 2018-04-23 3:16PM EDT | 1,130.00 | 77.50 | 96.50 | 104.90 | 0.00 | - | 3 | 10 | 95.18% |
| GOOG180601P01150000 | 2018-05-18 2:35PM EDT | 1,150.00 | 83.53 | 78.70 | 87.70 | -37.47 | -30.97% | 6 | 0 | 56.74% |
| GOOG180601P01160000 | 2018-04-30 12:48PM EDT | 1,160.00 | 140.55 | 108.10 | 117.50 | 0.00 | - | 1 | 1 | 83.68% |
| GOOG180601P01240000 | 2018-05-18 11:47PM EDT | 1,240.00 | 162.70 | 168.00 | 177.30 | 0.00 | - | 1 | 0 | 77.50% |
