GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed 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 EST340.00781.800.000.000.00-2210.00%
GOOG180119C003500002018-01-12 3:50PM EST350.00772.20769.50773.50+15.60+2.06%39950.00%
GOOG180119C003600002018-01-16 11:17AM EST360.00772.000.000.000.00-1180.00%
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 EST450.00683.000.000.000.00-5310.00%
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 EST500.00629.020.000.000.00-2970.00%
GOOG180119C005200002017-12-11 3:00PM EST520.00523.00542.50547.000.00-3370.00%
GOOG180119C005400002018-01-02 11:49AM EST540.00526.23559.50564.100.00-1920.00%
GOOG180119C005500002018-01-02 3:20PM EST550.00513.87549.50554.200.00-3840.00%
GOOG180119C005600002018-01-12 12:10PM EST560.00560.00559.70563.00+53.72+10.61%1900.00%
GOOG180119C005800002018-01-05 3:11PM EST580.00520.84519.50524.20+23.20+4.66%11930.00%
GOOG180119C006000002018-01-17 3:42PM EST600.00531.450.000.000.00-53180.00%
GOOG180119C006200002018-01-16 11:11AM EST620.00511.710.000.000.00-7820.00%
GOOG180119C006400002018-01-17 9:59AM EST640.00480.920.000.000.00-41,9100.00%
GOOG180119C006500002018-01-17 9:59AM EST650.00470.950.000.000.00-21,6690.00%
GOOG180119C006600002018-01-10 10:05AM EST660.00437.69459.70464.100.00-11870.00%
GOOG180119C006700002018-01-17 1:24PM EST670.00460.000.000.000.00-2930.00%
GOOG180119C006800002018-01-04 11:06AM EST680.00409.62419.60424.500.00-101000.00%
GOOG180119C006900002018-01-11 9:44AM EST690.00414.80429.50434.200.00-2490.00%
GOOG180119C007000002018-01-17 10:53AM EST700.00418.500.000.000.00-304520.00%
GOOG180119C007100002017-10-31 12:50PM EST710.00310.50322.50327.000.00-11410.00%
GOOG180119C007200002018-01-16 9:30AM EST720.00412.580.000.000.00-3840.00%
GOOG180119C007300002018-01-16 9:33AM EST730.00405.700.000.000.00-11480.00%
GOOG180119C007400002018-01-16 11:45AM EST740.00390.550.000.000.00-1920.00%
GOOG180119C007500002018-01-17 2:30PM EST750.00382.200.000.000.00-13200.00%
GOOG180119C007600002018-01-12 11:13AM EST760.00359.08359.70363.90+21.03+6.22%1900.00%
GOOG180119C007650002017-10-27 10:56PM EST765.00218.30255.00259.800.00-110.00%
GOOG180119C007700002018-01-17 2:29PM EST770.00359.370.000.000.00-14660.00%
GOOG180119C007750002017-10-27 10:56PM EST775.00208.50245.50250.000.00-110.00%
GOOG180119C007800002018-01-16 1:32PM EST780.00344.900.000.000.00-62400.00%
GOOG180119C007900002018-01-17 12:04PM EST790.00331.900.000.000.00-12460.00%
GOOG180119C008000002018-01-17 11:22AM EST800.00322.260.000.000.00-181,8950.00%
GOOG180119C008100002018-01-17 10:00AM EST810.00311.000.000.000.00-14570.00%
GOOG180119C008200002018-01-17 9:43AM EST820.00301.600.000.000.00-25580.00%
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%
GOOG180119C008400002018-01-17 2:29PM EST840.00289.650.000.000.00-11,3360.00%
GOOG180119C008500002017-12-12 9:31AM EST850.00192.25213.50217.900.00-2380.00%
GOOG180119C008600002018-01-17 3:29PM EST860.00271.130.000.000.00-91,6120.00%
GOOG180119C008700002017-12-26 12:21PM EST870.00187.53175.40179.500.00-9110.00%
GOOG180119C008750002018-01-16 11:26AM EST875.00257.700.000.000.00-220.00%
GOOG180119C008800002018-01-17 3:25PM EST880.00250.200.000.000.00-167010.00%
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%
GOOG180119C009000002018-01-17 3:25PM EST900.00230.230.000.000.00-492,6350.00%
GOOG180119C009050002018-01-12 10:27AM EST905.00211.61215.00219.80+48.91+30.06%260.00%
GOOG180119C009100002018-01-17 12:23PM EST910.00211.550.000.000.00-35480.00%
GOOG180119C009150002018-01-02 1:33PM EST915.00151.30185.00189.500.00-270.00%
GOOG180119C009200002018-01-17 1:33PM EST920.00210.500.000.000.00-21,5420.00%
GOOG180119C009250002017-12-27 11:59AM EST925.00126.10120.70125.000.00-380.00%
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%
GOOG180119C009400002018-01-17 3:03PM EST940.00190.100.000.000.00-73,5810.00%
GOOG180119C009450002018-01-03 11:48AM EST945.00136.20155.00159.500.00-3530.00%
GOOG180119C009500002018-01-17 1:32PM EST950.00180.800.000.000.00-2400.00%
GOOG180119C009550002018-01-17 1:00PM EST955.00173.500.000.000.00-180.00%
GOOG180119C009600002018-01-17 3:52PM EST960.00171.400.000.000.00-142,1330.00%
GOOG180119C009650002017-12-18 11:50AM EST965.00112.4095.0099.700.00-1460.00%
GOOG180119C009700002018-01-16 11:59AM EST970.00158.730.000.000.00-2260.00%
GOOG180119C009750002018-01-05 1:37PM EST975.00127.28126.20128.10+12.42+10.81%5210.00%
GOOG180119C009800002018-01-17 2:49PM EST980.00149.680.000.000.00-62,1970.00%
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%
GOOG180119C009950002018-01-09 3:28PM EST995.00110.84125.00129.100.00-2730.00%
GOOG180119C010000002018-01-17 2:26PM EST1,000.00129.860.000.000.00-115,5750.00%
GOOG180119C010025002018-01-12 11:50PM EST1,002.50102.20117.70120.800.00-110.00%
GOOG180119C010050002018-01-17 1:12PM EST1,005.00123.500.000.000.00-31270.00%
GOOG180119C010100002018-01-17 2:52PM EST1,010.00119.250.000.000.00-12660.00%
GOOG180119C010150002018-01-17 2:29PM EST1,015.00114.020.000.000.00-1690.00%
GOOG180119C010200002018-01-17 3:32PM EST1,020.00110.000.000.000.00-101,6220.00%
GOOG180119C010250002018-01-17 3:59PM EST1,025.00107.710.000.000.00-11110.00%
GOOG180119C010300002018-01-17 12:04PM EST1,030.0092.000.000.000.00-38540.00%
GOOG180119C010325002018-01-03 11:54AM EST1,032.5050.5068.4073.000.00-640.00%
GOOG180119C010350002018-01-16 12:26PM EST1,035.0092.000.000.000.00-1950.00%
GOOG180119C010375002017-12-26 12:07PM EST1,037.5027.4419.2020.800.00-210.00%
GOOG180119C010400002018-01-17 1:22PM EST1,040.0089.500.000.000.00-145,6030.00%
GOOG180119C010425002018-01-05 10:20AM EST1,042.5056.6859.3062.70+21.68+61.94%48510.00%
GOOG180119C010450002018-01-17 10:40AM EST1,045.0073.000.000.000.00-111090.00%
GOOG180119C010475002018-01-12 3:50PM EST1,047.5074.5673.2075.80+17.56+30.81%24130.00%
GOOG180119C010500002018-01-17 2:58PM EST1,050.0079.190.000.000.00-81,5910.00%
GOOG180119C010525002018-01-05 10:20AM EST1,052.5047.1849.4052.40+8.33+21.44%48550.00%
GOOG180119C010550002018-01-17 2:37PM EST1,055.0074.840.000.000.00-154440.00%
GOOG180119C010575002018-01-17 9:50AM EST1,057.5062.200.000.000.00-1430.00%
GOOG180119C010600002018-01-17 3:29PM EST1,060.0070.470.000.000.00-4063,0220.00%
GOOG180119C010625002018-01-10 9:57AM EST1,062.5037.2357.7061.900.00-2270.00%
GOOG180119C010650002018-01-17 2:32PM EST1,065.0064.600.000.000.00-11390.00%
GOOG180119C010675002018-01-17 9:43AM EST1,067.5054.600.000.000.00-1490.00%
GOOG180119C010700002018-01-17 2:32PM EST1,070.0059.600.000.000.00-181,3040.00%
GOOG180119C010750002018-01-17 3:24PM EST1,075.0056.050.000.000.00-261,5240.00%
GOOG180119C010775002018-01-17 1:10PM EST1,077.5050.900.000.000.00-3350.00%
GOOG180119C010800002018-01-17 3:10PM EST1,080.0051.580.000.000.00-3873,1120.00%
GOOG180119C010825002018-01-12 11:50PM EST1,082.5019.8037.5042.200.00-140.00%
GOOG180119C010850002018-01-17 2:57PM EST1,085.0044.040.000.000.00-171970.00%
GOOG180119C010875002018-01-17 12:45PM EST1,087.5039.200.000.000.00-350.00%
GOOG180119C010900002018-01-17 3:57PM EST1,090.0042.160.000.000.00-1011,2090.00%
GOOG180119C010925002018-01-17 12:58PM EST1,092.5035.400.000.000.00-4110.00%
GOOG180119C010950002018-01-17 3:56PM EST1,095.0036.500.000.000.00-25170.00%
GOOG180119C010975002018-01-17 12:44PM EST1,097.5028.900.000.000.00-1410.00%
GOOG180119C011000002018-01-17 3:59PM EST1,100.0032.600.000.000.00-3296,0890.00%
GOOG180119C011025002018-01-17 1:20PM EST1,102.5026.900.000.000.00-14810.00%
GOOG180119C011050002018-01-17 3:59PM EST1,105.0027.930.000.000.00-375290.00%
GOOG180119C011075002018-01-17 3:59PM EST1,107.5025.530.000.000.00-301450.00%
GOOG180119C011100002018-01-17 3:59PM EST1,110.0023.100.000.000.00-291,0680.00%
GOOG180119C011125002018-01-17 3:41PM EST1,112.5019.990.000.000.00-2520.00%
GOOG180119C011150002018-01-17 3:59PM EST1,115.0018.000.000.000.00-532690.00%
GOOG180119C011175002018-01-17 2:49PM EST1,117.5013.300.000.000.00-371000.00%
GOOG180119C011200002018-01-17 3:59PM EST1,120.0013.500.000.000.00-3571,5810.00%
GOOG180119C011225002018-01-17 3:18PM EST1,122.5011.410.000.000.00-3014440.00%
GOOG180119C011250002018-01-17 3:58PM EST1,125.0010.000.000.000.00-1643750.00%
GOOG180119C011275002018-01-17 3:57PM EST1,127.508.000.000.000.00-621660.00%
GOOG180119C011300002018-01-17 3:59PM EST1,130.006.850.000.000.00-5476080.00%
GOOG180119C011325002018-01-17 3:56PM EST1,132.505.300.000.000.00-3644730.20%
GOOG180119C011350002018-01-17 3:55PM EST1,135.004.070.000.000.00-1233930.78%
GOOG180119C011375002018-01-17 3:49PM EST1,137.503.350.000.000.00-771941.56%
GOOG180119C011400002018-01-17 3:59PM EST1,140.002.800.000.000.00-3494,0583.13%
GOOG180119C011425002018-01-17 3:57PM EST1,142.502.200.000.000.00-281253.13%
GOOG180119C011450002018-01-17 3:59PM EST1,145.001.600.000.000.00-1732393.13%
GOOG180119C011475002018-01-17 3:45PM EST1,147.501.150.000.000.00-251203.13%
GOOG180119C011500002018-01-17 3:49PM EST1,150.001.000.000.000.00-1103656.25%
GOOG180119C011525002018-01-17 1:58PM EST1,152.500.650.000.000.00-196.25%
GOOG180119C011550002018-01-16 1:04PM EST1,155.000.850.000.000.00-51516.25%
GOOG180119C011575002018-01-16 11:39AM EST1,157.501.330.000.000.00-45486.25%
GOOG180119C011600002018-01-17 3:35PM EST1,160.000.400.000.000.00-402,5676.25%
GOOG180119C011625002018-01-16 1:19PM EST1,162.500.750.000.000.00-576.25%
GOOG180119C011650002018-01-16 2:04PM EST1,165.000.450.000.000.00-24166.25%
GOOG180119C011675002018-01-17 12:29PM EST1,167.500.180.000.000.00-1116.25%
GOOG180119C011700002018-01-16 2:57PM EST1,170.000.250.000.000.00-678112.50%
GOOG180119C011725002018-01-18 8:37AM EST1,172.500.350.000.000.00-3312.50%
GOOG180119C011750002018-01-16 12:07PM EST1,175.000.420.000.000.00-9912.50%
GOOG180119C011775002018-01-18 8:37AM EST1,177.500.410.000.000.00-131312.50%
GOOG180119C011800002018-01-17 3:36PM EST1,180.000.120.000.000.00-1612,83512.50%
GOOG180119C011825002018-01-18 8:37AM EST1,182.500.300.000.000.00-4412.50%
GOOG180119C011850002018-01-18 8:37AM EST1,185.000.450.000.000.00-141412.50%
GOOG180119C011875002018-01-16 11:23AM EST1,187.500.300.000.000.00-4412.50%
GOOG180119C011900002018-01-17 3:50PM EST1,190.000.150.000.000.00-365912.50%
GOOG180119C011925002018-01-18 8:37AM EST1,192.500.300.000.000.00-8812.50%
GOOG180119C012000002018-01-17 3:07PM EST1,200.000.050.000.000.00-211,39512.50%
GOOG180119C012100002017-12-21 9:57AM EST1,210.000.900.000.400.00-7846.41%
GOOG180119C012200002018-01-16 1:50PM EST1,220.000.090.000.000.00-12634625.00%
GOOG180119C012400002017-12-26 10:01AM EST1,240.000.100.000.250.00-448051.47%
GOOG180119C012600002018-01-12 11:34AM EST1,260.000.100.000.20+0.07+233.33%3674557.72%
GOOG180119C012700002017-11-17 11:55PM EST1,270.000.550.351.550.00-1184.20%
GOOG180119C012800002017-12-21 11:31AM EST1,280.000.090.000.350.00-14369.53%
GOOG180119C012900002017-12-26 9:32AM EST1,290.000.050.000.250.00-5770.51%
GOOG180119C013000002018-01-16 10:45AM EST1,300.000.730.050.000.00-1818363.28%
GOOG180119C013100002018-01-08 9:30AM EST1,310.000.060.000.250.00-3521577.73%
GOOG180119C013300002018-01-08 9:30AM EST1,330.001.110.000.200.00-507682.81%
GOOG180119C013500002018-01-08 9:31AM EST1,350.000.080.000.250.00-6315091.70%
GOOG180119C013600002018-01-02 11:13AM EST1,360.000.050.001.500.00-19135119.24%
GOOG180119C013700002017-12-15 11:49PM EST1,370.000.110.000.250.00-63098.44%
GOOG180119C013900002017-12-15 2:24PM EST1,390.000.140.000.25+0.08+133.33%2767105.08%
GOOG180119C014000002018-01-16 10:45AM EST1,400.000.340.000.000.00-3624650.00%
GOOG180119C014100002017-10-27 10:56PM EST1,410.000.700.004.800.00-20167.51%
GOOG180119C014200002017-10-20 10:56PM EST1,420.000.850.451.000.00-420141.70%
GOOG180119C014400002017-11-02 12:14PM EST1,440.000.900.002.250.00-3563158.94%
GOOG180119C014500002018-01-11 3:54PM EST1,450.001.160.000.150.00-150215117.97%
GOOG180119C014600002018-01-08 9:30AM EST1,460.000.690.000.850.00-2071145.70%
GOOG180119C014700002017-12-15 2:24PM EST1,470.000.150.000.15+0.05+50.00%150215123.83%
GOOG180119C014800002018-01-12 10:25AM EST1,480.000.010.000.05-1.06-99.07%4702,190114.84%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180119P003400002017-11-20 9:32AM EST340.000.200.000.400.00-17347580.47%
GOOG180119P003500002017-10-19 2:33PM EST350.000.050.000.100.00-2472501.56%
GOOG180119P003600002017-10-27 2:52PM EST360.000.050.000.05-0.05-50.00%5183465.63%
GOOG180119P003700002017-10-30 12:54PM EST370.000.100.000.05+0.05+100.00%3,421351454.69%
GOOG180119P003800002017-10-27 2:51PM EST380.000.050.000.15+0.02+66.67%5189484.38%
GOOG180119P003900002017-12-04 3:31PM EST390.000.010.000.15-0.04-80.00%1114473.44%
GOOG180119P004000002017-12-22 12:26PM EST400.000.030.000.10-0.02-40.00%10791446.88%
GOOG180119P004100002017-10-27 2:52PM EST410.000.100.000.50-0.25-71.43%7407504.69%
GOOG180119P004200002017-11-06 11:57AM EST420.000.350.000.150.00-260667441.41%
GOOG180119P004300002018-01-12 11:53AM EST430.000.010.000.40-0.04-80.00%250352471.48%
GOOG180119P004400002017-10-27 9:03AM EST440.000.100.000.25-0.10-50.00%1207440.63%
GOOG180119P004500002017-11-03 12:14PM EST450.000.050.050.20-0.05-50.00%75337430.86%
GOOG180119P004600002017-11-27 1:42PM EST460.000.010.000.05-0.09-90.00%8392368.75%
GOOG180119P004700002017-12-12 3:06PM EST470.000.050.000.200.00-2307403.13%
GOOG180119P004800002017-12-29 9:32AM EST480.000.010.000.40-0.04-80.00%259521420.31%
GOOG180119P004900002017-12-04 3:20PM EST490.000.100.000.40+0.05+100.00%3377410.94%
GOOG180119P005000002017-11-20 3:38PM EST500.000.050.000.100.00-1520354.69%
GOOG180119P005200002018-01-04 11:21AM EST520.000.010.000.050.00-1440320.31%
GOOG180119P005400002017-09-14 2:36PM EST540.000.450.000.500.00-50582374.22%
GOOG180119P005500002018-01-04 11:03AM EST550.000.050.000.200.00-1193334.38%
GOOG180119P005600002017-12-15 12:24PM EST560.000.020.000.05-0.03-60.00%62,974290.63%
GOOG180119P005800002017-11-28 11:02AM EST580.000.050.000.40+0.05+∞%2714332.81%
GOOG180119P006000002018-01-17 2:46PM EST600.000.010.000.000.00-101,47750.00%
GOOG180119P006200002018-01-12 12:46PM EST620.000.010.000.15-0.04-80.00%1751,054275.00%
GOOG180119P006400002018-01-02 3:15PM EST640.000.060.001.500.00-21,775333.98%
GOOG180119P006500002017-12-21 1:50PM EST650.000.050.000.100.00-202,146246.09%
GOOG180119P006600002018-01-12 12:44PM EST660.000.010.000.05-0.02-66.67%251,389226.56%
GOOG180119P006700002017-12-15 1:12PM EST670.000.050.000.25-0.10-66.67%11600253.13%
GOOG180119P006800002017-12-20 11:26AM EST680.000.050.000.300.00-6767251.17%
GOOG180119P006900002018-01-16 12:35PM EST690.000.050.000.000.00-101,25250.00%
GOOG180119P007000002018-01-17 9:30AM EST700.000.040.000.000.00-71,63850.00%
GOOG180119P007100002018-01-02 3:14PM EST710.000.060.000.200.00-22,037222.27%
GOOG180119P007200002018-01-16 2:17PM EST720.000.100.000.000.00-759350.00%
GOOG180119P007300002018-01-11 12:06PM EST730.000.040.000.150.00-1687204.69%
GOOG180119P007400002018-01-03 9:34AM EST740.000.920.001.500.00-11,130256.15%
GOOG180119P007500002018-01-11 12:10PM EST750.000.060.000.150.00-251,699192.97%
GOOG180119P007550002017-11-01 1:09PM EST755.000.650.002.500.00-23263.82%
GOOG180119P007600002018-01-02 3:49PM EST760.000.100.001.500.00-2971241.75%
GOOG180119P007700002018-01-03 10:10AM EST770.000.100.000.200.00-101,114186.33%
GOOG180119P007750002017-11-29 12:44PM EST775.000.550.250.95+0.55+∞%109224.32%
GOOG180119P007800002018-01-02 10:51AM EST780.000.150.000.100.00-21,627169.53%
GOOG180119P007850002017-12-07 3:40PM EST785.000.550.300.65-1.70-75.56%34211.13%
GOOG180119P007900002018-01-05 11:54AM EST790.000.100.000.10+0.01+11.11%2587164.06%
GOOG180119P007950002017-11-01 1:46PM EST795.001.150.401.050.00-23216.31%
GOOG180119P008000002018-01-05 11:03AM EST800.000.050.000.050.00-442,203150.00%
GOOG180119P008050002017-11-20 1:30PM EST805.000.700.300.600.00-16196.68%
GOOG180119P008100002018-01-11 11:45AM EST810.000.100.000.150.00-1599159.38%
GOOG180119P008150002017-11-01 1:09PM EST815.001.350.851.350.00-26215.33%
GOOG180119P008200002018-01-05 2:01PM EST820.000.050.000.20-0.20-80.00%11,219158.20%
GOOG180119P008250002017-11-01 1:09PM EST825.001.501.001.400.00-59211.13%
GOOG180119P008300002017-12-19 3:27PM EST830.000.250.000.450.00-815166.41%
GOOG180119P008350002017-11-30 1:24PM EST835.000.880.801.650.00-218204.79%
GOOG180119P008400002018-01-12 9:49AM EST840.000.050.000.050.00-101,968129.69%
GOOG180119P008450002017-12-26 11:26AM EST845.000.100.050.800.00-212170.31%
GOOG180119P008500002018-01-12 10:20AM EST850.000.050.000.15-0.25-83.33%1071137.89%
GOOG180119P008550002017-12-06 11:34AM EST855.001.300.851.15-0.01-0.76%122185.01%
GOOG180119P008600002018-01-08 12:07PM EST860.000.050.000.150.00-6492132.81%
GOOG180119P008650002017-12-12 12:15PM EST865.000.600.100.500.00-130151.37%
GOOG180119P008700002017-12-21 12:57PM EST870.000.250.050.450.00-7304145.22%
GOOG180119P008750002018-01-17 1:22PM EST875.000.050.000.000.00-21950.00%
GOOG180119P008800002018-01-16 9:49AM EST880.000.050.000.000.00-102,08350.00%
GOOG180119P008850002017-12-19 12:22PM EST885.000.450.050.350.00-115133.20%
GOOG180119P008900002018-01-08 12:42PM EST890.000.050.000.150.00-2393117.58%
GOOG180119P008950002018-01-04 10:14AM EST895.000.200.000.250.00-241121.29%
GOOG180119P009000002018-01-16 10:50AM EST900.000.110.000.000.00-23,01750.00%
GOOG180119P009050002018-01-09 9:46AM EST905.000.050.000.200.00-383113.28%
GOOG180119P009100002018-01-05 9:53AM EST910.000.200.000.25-0.11-35.48%10591113.48%
GOOG180119P009150002018-01-05 2:45PM EST915.000.140.001.50-0.16-53.33%139139.31%
GOOG180119P009200002018-01-10 12:22PM EST920.000.050.000.150.00-11,027102.73%
GOOG180119P009250002018-01-16 3:08PM EST925.000.050.000.000.00-47950.00%
GOOG180119P009300002018-01-11 1:28PM EST930.000.120.000.150.00-20423797.85%
GOOG180119P009350002018-01-17 1:31PM EST935.000.050.000.000.00-111450.00%
GOOG180119P009400002018-01-11 2:01PM EST940.000.190.000.150.00-401,27292.97%
GOOG180119P009450002018-01-08 11:57AM EST945.000.170.000.200.00-97793.36%
GOOG180119P009500002018-01-16 3:28PM EST950.000.080.000.000.00-151,24550.00%
GOOG180119P009550002018-01-17 9:42AM EST955.000.590.000.000.00-1122750.00%
GOOG180119P009600002018-01-17 9:42AM EST960.000.570.000.000.00-1197250.00%
GOOG180119P009650002018-01-11 1:20PM EST965.000.050.000.200.00-113983.50%
GOOG180119P009700002018-01-12 11:11AM EST970.000.180.000.20+0.13+260.00%221781.05%
GOOG180119P009750002018-01-10 3:39PM EST975.000.150.000.200.00-114078.71%
GOOG180119P009800002018-01-17 2:16PM EST980.000.050.000.000.00-11,29150.00%
GOOG180119P009850002018-01-10 11:20AM EST985.000.170.000.250.00-1011275.68%
GOOG180119P009900002018-01-16 10:20AM EST990.000.240.000.000.00-241025.00%
GOOG180119P009950002018-01-16 10:10AM EST995.000.050.000.000.00-420025.00%
GOOG180119P010000002018-01-16 12:46PM EST1,000.000.120.000.000.00-44,15825.00%
GOOG180119P010025002018-01-05 11:45PM EST1,002.500.500.400.650.00-17081.49%
GOOG180119P010050002018-01-11 1:03PM EST1,005.000.130.000.300.00-118067.29%
GOOG180119P010075002018-01-12 11:52PM EST1,007.500.350.000.550.00-1171.48%
GOOG180119P010100002018-01-17 11:01AM EST1,010.000.050.000.000.00-3552625.00%
GOOG180119P010150002018-01-16 9:40AM EST1,015.000.510.000.000.00-237025.00%
GOOG180119P010175002018-01-12 11:52PM EST1,017.500.200.000.300.00-1161.13%
GOOG180119P010200002018-01-16 3:30PM EST1,020.000.100.000.000.00-1886725.00%
GOOG180119P010225002018-01-12 11:52PM EST1,022.500.200.000.300.00-1258.59%
GOOG180119P010250002018-01-12 3:38PM EST1,025.000.130.000.30-0.02-13.33%435257.42%
GOOG180119P010275002018-01-05 2:29PM EST1,027.500.840.650.95-0.94-52.81%114272.22%
GOOG180119P010300002018-01-11 3:27PM EST1,030.000.120.100.300.00-367357.03%
GOOG180119P010325002018-01-12 11:04AM EST1,032.500.180.000.35-0.58-76.32%13854.74%
GOOG180119P010350002018-01-16 3:30PM EST1,035.000.160.000.000.00-1435525.00%
GOOG180119P010375002018-01-08 11:27AM EST1,037.500.550.000.350.00-310352.25%
GOOG180119P010400002018-01-17 2:15PM EST1,040.000.050.000.000.00-12,58825.00%
GOOG180119P010450002018-01-12 10:40AM EST1,045.000.320.000.30-0.06-15.79%516752.30%
GOOG180119P010475002018-01-12 9:30AM EST1,047.500.740.000.40+0.19+34.55%14853.32%
GOOG180119P010500002018-01-17 12:10PM EST1,050.000.170.000.000.00-11,53825.00%
GOOG180119P010525002018-01-17 10:51AM EST1,052.500.050.000.000.00-1018625.00%
GOOG180119P010550002018-01-16 3:39PM EST1,055.000.100.000.000.00-16625.00%
GOOG180119P010575002018-01-16 1:15PM EST1,057.500.100.000.000.00-65925.00%
GOOG180119P010600002018-01-17 10:31AM EST1,060.000.100.000.000.00-251,83325.00%
GOOG180119P010625002018-01-17 10:33AM EST1,062.500.100.000.000.00-29512.50%
GOOG180119P010650002018-01-17 11:05AM EST1,065.000.050.000.000.00-313112.50%
GOOG180119P010675002018-01-17 1:43PM EST1,067.500.130.000.000.00-111312.50%
GOOG180119P010700002018-01-17 2:36PM EST1,070.000.150.000.000.00-3329612.50%
GOOG180119P010725002018-01-17 2:15PM EST1,072.500.100.000.000.00-58112.50%
GOOG180119P010750002018-01-17 2:39PM EST1,075.000.100.000.000.00-776212.50%
GOOG180119P010775002018-01-12 1:05PM EST1,077.500.400.100.45-1.60-80.00%57837.31%
GOOG180119P010825002018-01-17 2:35PM EST1,082.500.100.000.000.00-314712.50%
GOOG180119P010850002018-01-17 2:35PM EST1,085.000.050.000.000.00-1051,11112.50%
GOOG180119P010875002018-01-17 10:25AM EST1,087.500.350.000.000.00-128812.50%
GOOG180119P010900002018-01-17 3:14PM EST1,090.000.130.000.000.00-161,09812.50%
GOOG180119P010925002018-01-17 9:45AM EST1,092.500.430.000.000.00-511912.50%
GOOG180119P010950002018-01-17 3:44PM EST1,095.000.250.000.000.00-6636912.50%
GOOG180119P010975002018-01-16 3:51PM EST1,097.500.950.000.000.00-2746.25%
GOOG180119P011000002018-01-17 3:59PM EST1,100.000.200.000.000.00-2921,4396.25%
GOOG180119P011025002018-01-17 12:29PM EST1,102.500.600.000.000.00-241586.25%
GOOG180119P011050002018-01-17 2:13PM EST1,105.000.500.000.000.00-405716.25%
GOOG180119P011075002018-01-17 11:35AM EST1,107.501.460.000.000.00-51516.25%
GOOG180119P011100002018-01-17 3:59PM EST1,110.000.400.000.000.00-3817976.25%
GOOG180119P011125002018-01-17 1:51PM EST1,112.500.880.000.000.00-271846.25%
GOOG180119P011150002018-01-17 3:49PM EST1,115.000.850.000.000.00-2042606.25%
GOOG180119P011175002018-01-17 1:50PM EST1,117.501.450.000.000.00-701703.13%
GOOG180119P011200002018-01-17 3:59PM EST1,120.001.300.000.000.00-5971,6483.13%
GOOG180119P011225002018-01-17 3:53PM EST1,122.502.270.000.000.00-1411353.13%
GOOG180119P011250002018-01-17 3:59PM EST1,125.002.250.000.000.00-3182731.56%
GOOG180119P011275002018-01-17 3:58PM EST1,127.503.300.000.000.00-1311261.56%
GOOG180119P011300002018-01-17 3:58PM EST1,130.004.770.000.000.00-1941820.78%
GOOG180119P011325002018-01-17 3:59PM EST1,132.505.500.000.000.00-32660.00%
GOOG180119P011350002018-01-18 8:39AM EST1,135.008.800.000.000.00-2440.00%
GOOG180119P011375002018-01-18 8:39AM EST1,137.509.300.000.000.00-2140.00%
GOOG180119P011400002018-01-17 3:08PM EST1,140.0011.100.000.000.00-20460.00%
GOOG180119P011425002018-01-12 11:52PM EST1,142.5041.7021.1022.600.00-2250.09%
GOOG180119P011450002018-01-16 11:52AM EST1,145.0018.100.000.000.00-220.00%
GOOG180119P011475002018-01-12 11:52PM EST1,147.5041.8024.5029.000.00-1153.28%
GOOG180119P011500002018-01-18 8:39AM EST1,150.0023.480.000.000.00-12110.00%
GOOG180119P011525002018-01-18 8:39AM EST1,152.5023.420.000.000.00-550.00%
GOOG180119P011550002018-01-18 8:39AM EST1,155.0033.270.000.000.00-210.00%
GOOG180119P011575002018-01-18 8:39AM EST1,157.5035.730.000.000.00-210.00%
GOOG180119P011600002018-01-16 1:33PM EST1,160.0035.500.000.000.00-2440.00%
GOOG180119P011700002017-12-15 11:51PM EST1,170.00126.50104.20108.500.00-3000253.43%
GOOG180119P011800002018-01-16 1:24PM EST1,180.0057.750.000.000.00-220.00%
GOOG180119P011900002017-12-29 11:56PM EST1,190.00140.64141.50146.400.00-400329.21%
GOOG180119P012000002017-12-27 3:18PM EST1,200.00150.54151.50155.900.00-156339.46%
GOOG180119P012100002017-12-29 11:56PM EST1,210.00160.56161.50166.000.00-150350.29%
GOOG180119P012200002017-06-15 2:46PM EST1,220.00279.73230.20234.600.00-700536.66%
GOOG180119P012400002017-12-26 12:30PM EST1,240.00184.23191.50195.900.00-100380.57%
GOOG180119P012425002018-01-08 11:39AM EST1,242.50132.30118.90123.000.00-12131.53%
GOOG180119P012500002018-01-18 8:39AM EST1,250.00130.800.000.000.00-4120.00%
GOOG180119P012600002017-08-03 3:25PM EST1,260.00326.40270.10274.500.00-300576.43%
GOOG180119P013000002017-11-20 11:14AM EST1,300.00281.15257.30260.500.00-801451.57%
GOOG180119P014800002018-01-18 8:39AM EST1,480.00359.300.000.000.00-110.00%