CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630C00610000 | 2017-06-12 4:42PM EDT | 610.00 | 313.00 | 332.50 | 334.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630C00775000 | 2017-06-09 2:20PM EDT | 775.00 | 185.81 | 173.50 | 178.00 | -13.19 | -6.63% | 1 | 1 | 97.95% |
| GOOG170630C00800000 | 2017-06-23 2:05PM EDT | 800.00 | 164.20 | 165.00 | 166.50 | -7.40 | -4.31% | 6 | 2 | 170.21% |
| GOOG170630C00830000 | 2017-06-02 11:47PM EDT | 830.00 | 122.35 | 144.00 | 148.30 | 0.00 | - | 1 | 1 | 184.09% |
| GOOG170630C00840000 | 2017-06-26 3:16PM EDT | 840.00 | 115.42 | 110.60 | 114.10 | -19.00 | -14.13% | 1 | 1 | 76.76% |
| GOOG170630C00847500 | 2017-06-02 11:48PM EDT | 847.50 | 87.77 | 126.50 | 130.90 | 0.00 | - | 1 | 1 | 167.83% |
| GOOG170630C00850000 | 2017-06-26 3:53PM EDT | 850.00 | 103.04 | 101.80 | 103.10 | -11.18 | -9.79% | 2 | 66 | 60.55% |
| GOOG170630C00857500 | 2017-06-22 5:53PM EDT | 857.50 | 100.20 | 99.30 | 100.60 | 0.00 | - | 1 | 1 | 87.41% |
| GOOG170630C00860000 | 2017-06-26 3:49PM EDT | 860.00 | 93.02 | 91.40 | 94.10 | -11.04 | -10.61% | 3 | 4 | 50.29% |
| GOOG170630C00862500 | 2017-06-12 4:43PM EDT | 862.50 | 76.70 | 81.90 | 83.40 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170630C00870000 | 2017-06-26 3:48PM EDT | 870.00 | 83.39 | 81.10 | 84.10 | 15.09 | 22.09% | 4 | 26 | 59.29% |
| GOOG170630C00872500 | 2017-06-02 11:48PM EDT | 872.50 | 100.87 | 102.00 | 106.20 | 0.00 | - | 2 | 2 | 145.37% |
| GOOG170630C00875000 | 2017-06-02 11:48PM EDT | 875.00 | 63.80 | 99.50 | 103.70 | 0.00 | - | 1 | 1 | 142.96% |
| GOOG170630C00880000 | 2017-06-02 11:48PM EDT | 880.00 | 77.54 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 138.59% |
| GOOG170630C00882500 | 2017-06-02 11:48PM EDT | 882.50 | 50.80 | 92.00 | 96.40 | 0.00 | - | 5 | 5 | 136.02% |
| GOOG170630C00885000 | 2017-06-15 9:31AM EDT | 885.00 | 54.30 | 55.50 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170630C00890000 | 2017-06-09 12:10PM EDT | 890.00 | 86.18 | 61.00 | 65.40 | 1.77 | 2.10% | 30 | 0 | 54.99% |
| GOOG170630C00897500 | 2017-06-26 12:26PM EDT | 897.50 | 60.00 | 54.60 | 55.70 | -1.20 | -1.96% | 2 | 4 | 36.56% |
| GOOG170630C00900000 | 2017-06-26 3:55PM EDT | 900.00 | 52.50 | 52.30 | 53.20 | -10.50 | -16.67% | 12 | 186 | 35.21% |
| GOOG170630C00902500 | 2017-06-02 11:48PM EDT | 902.50 | 35.20 | 72.60 | 76.90 | 0.00 | - | 12 | 12 | 117.87% |
| GOOG170630C00905000 | 2017-06-26 1:36PM EDT | 905.00 | 52.90 | 47.40 | 48.30 | 23.10 | 77.52% | 3 | 20 | 33.24% |
| GOOG170630C00907500 | 2017-06-02 11:48PM EDT | 907.50 | 31.40 | 67.50 | 72.00 | 0.00 | - | 12 | 12 | 112.79% |
| GOOG170630C00910000 | 2017-06-26 3:53PM EDT | 910.00 | 43.19 | 42.50 | 43.40 | -12.21 | -22.04% | 7 | 22 | 31.13% |
| GOOG170630C00912500 | 2017-06-02 11:48PM EDT | 912.50 | 36.80 | 63.00 | 67.30 | 0.00 | - | 2 | 2 | 108.77% |
| GOOG170630C00915000 | 2017-06-23 10:58AM EDT | 915.00 | 45.55 | 49.50 | 52.90 | 20.75 | 83.67% | 10 | 1 | 73.92% |
| GOOG170630C00917500 | 2017-06-14 3:16PM EDT | 917.50 | 34.10 | 26.20 | 28.90 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG170630C00920000 | 2017-06-26 3:51PM EDT | 920.00 | 33.89 | 32.80 | 33.80 | -8.84 | -20.69% | 15 | 26 | 27.55% |
| GOOG170630C00922500 | 2017-06-12 4:43PM EDT | 922.50 | 29.80 | 28.90 | 30.70 | 0.00 | - | 2 | 0 | 22.64% |
| GOOG170630C00925000 | 2017-06-19 9:56AM EDT | 925.00 | 34.18 | 33.80 | 36.00 | 13.43 | 64.72% | 4 | 9 | 49.47% |
| GOOG170630C00927500 | 2017-06-26 3:58PM EDT | 927.50 | 26.50 | 26.10 | 26.90 | -7.20 | -21.36% | 8 | 4 | 25.45% |
| GOOG170630C00930000 | 2017-06-26 2:29PM EDT | 930.00 | 27.50 | 23.90 | 24.70 | -8.88 | -24.41% | 56 | 139 | 24.90% |
| GOOG170630C00932500 | 2017-06-21 10:00AM EDT | 932.50 | 25.00 | 26.30 | 27.30 | 0.00 | - | 4 | 11 | 39.24% |
| GOOG170630C00937500 | 2017-06-22 10:41AM EDT | 937.50 | 24.50 | 22.10 | 23.00 | 4.23 | 20.87% | 11 | 24 | 36.56% |
| GOOG170630C00940000 | 2017-06-26 3:59PM EDT | 940.00 | 16.15 | 15.70 | 16.40 | -8.05 | -33.26% | 30 | 67 | 22.68% |
| GOOG170630C00942500 | 2017-06-26 3:50PM EDT | 942.50 | 14.71 | 13.90 | 14.60 | -5.29 | -26.45% | 14 | 20 | 22.43% |
| GOOG170630C00945000 | 2017-06-26 3:53PM EDT | 945.00 | 12.80 | 12.20 | 12.80 | -8.75 | -40.60% | 116 | 47 | 21.92% |
| GOOG170630C00947500 | 2017-06-26 3:44PM EDT | 947.50 | 10.49 | 10.60 | 11.20 | -9.74 | -48.15% | 28 | 43 | 21.69% |
| GOOG170630C00950000 | 2017-06-26 3:59PM EDT | 950.00 | 9.50 | 9.10 | 9.70 | -8.33 | -46.72% | 159 | 106 | 21.44% |
| GOOG170630C00952500 | 2017-06-26 3:59PM EDT | 952.50 | 8.07 | 7.80 | 8.30 | -7.53 | -48.27% | 95 | 37 | 21.16% |
| GOOG170630C00955000 | 2017-06-26 3:59PM EDT | 955.00 | 6.82 | 6.60 | 7.10 | -7.01 | -50.69% | 375 | 90 | 21.08% |
| GOOG170630C00957500 | 2017-06-26 3:59PM EDT | 957.50 | 5.90 | 5.50 | 5.90 | -6.29 | -51.60% | 398 | 104 | 20.69% |
| GOOG170630C00960000 | 2017-06-26 3:59PM EDT | 960.00 | 4.89 | 4.70 | 4.90 | -5.61 | -53.43% | 1,110 | 336 | 20.51% |
| GOOG170630C00962500 | 2017-06-26 3:58PM EDT | 962.50 | 3.76 | 3.70 | 4.10 | -5.10 | -57.56% | 456 | 135 | 20.56% |
| GOOG170630C00965000 | 2017-06-26 3:59PM EDT | 965.00 | 3.20 | 3.00 | 3.30 | -4.10 | -56.16% | 344 | 440 | 20.30% |
| GOOG170630C00967500 | 2017-06-26 3:59PM EDT | 967.50 | 2.60 | 2.45 | 2.70 | -3.48 | -57.24% | 271 | 72 | 20.33% |
| GOOG170630C00970000 | 2017-06-26 3:59PM EDT | 970.00 | 2.05 | 1.95 | 2.20 | -2.85 | -58.16% | 880 | 727 | 20.39% |
| GOOG170630C00972500 | 2017-06-26 3:54PM EDT | 972.50 | 1.61 | 1.50 | 1.75 | -2.29 | -58.72% | 219 | 250 | 20.34% |
| GOOG170630C00975000 | 2017-06-26 3:53PM EDT | 975.00 | 1.30 | 1.15 | 1.40 | -1.90 | -59.38% | 327 | 846 | 20.40% |
| GOOG170630C00977500 | 2017-06-26 3:49PM EDT | 977.50 | 0.97 | 0.85 | 1.10 | -1.32 | -57.64% | 203 | 128 | 20.40% |
| GOOG170630C00980000 | 2017-06-26 3:49PM EDT | 980.00 | 0.77 | 0.70 | 0.90 | -1.13 | -59.47% | 831 | 964 | 20.68% |
| GOOG170630C00982500 | 2017-06-26 3:07PM EDT | 982.50 | 0.65 | 0.50 | 0.70 | -0.79 | -54.86% | 94 | 97 | 20.70% |
| GOOG170630C00985000 | 2017-06-26 3:37PM EDT | 985.00 | 0.46 | 0.40 | 0.60 | -0.64 | -58.18% | 125 | 527 | 21.22% |
| GOOG170630C00987500 | 2017-06-26 3:58PM EDT | 987.50 | 0.40 | 0.25 | 0.50 | -0.15 | -27.27% | 315 | 86 | 21.58% |
| GOOG170630C00990000 | 2017-06-26 3:43PM EDT | 990.00 | 0.29 | 0.20 | 0.40 | -0.31 | -51.67% | 152 | 526 | 21.78% |
| GOOG170630C00992500 | 2017-06-26 2:31PM EDT | 992.50 | 0.28 | 0.15 | 0.35 | -0.15 | -34.88% | 74 | 33 | 22.34% |
| GOOG170630C00995000 | 2017-06-26 3:43PM EDT | 995.00 | 0.23 | 0.10 | 0.30 | -0.13 | -36.11% | 34 | 91 | 22.80% |
| GOOG170630C00997500 | 2017-06-26 3:38PM EDT | 997.50 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 63 | 90 | 23.85% |
| GOOG170630C01000000 | 2017-06-26 3:51PM EDT | 1,000.00 | 0.15 | 0.15 | 0.25 | -0.08 | -34.78% | 200 | 618 | 24.17% |
| GOOG170630C01002500 | 2017-06-26 10:00AM EDT | 1,002.50 | 0.20 | 0.10 | 0.20 | 0.03 | 17.65% | 11 | 56 | 24.32% |
| GOOG170630C01005000 | 2017-06-23 11:42AM EDT | 1,005.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 26 | 26.20% |
| GOOG170630C01007500 | 2017-06-26 10:31AM EDT | 1,007.50 | 0.16 | 0.00 | 0.20 | -0.03 | -15.79% | 1 | 20 | 26.27% |
| GOOG170630C01010000 | 2017-06-26 9:59AM EDT | 1,010.00 | 0.24 | 0.00 | 0.20 | 0.09 | 60.00% | 70 | 24 | 27.25% |
| GOOG170630C01012500 | 2017-06-22 3:50PM EDT | 1,012.50 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 12 | 40 | 29.20% |
| GOOG170630C01017500 | 2017-06-19 11:41AM EDT | 1,017.50 | 0.79 | 0.00 | 1.05 | -3.68 | -82.33% | 30 | 31 | 40.43% |
| GOOG170630C01020000 | 2017-06-26 9:32AM EDT | 1,020.00 | 0.51 | 0.00 | 0.20 | -0.09 | -15.00% | 1 | 13 | 31.06% |
| GOOG170630C01022500 | 2017-06-09 11:55PM EDT | 1,022.50 | 3.83 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 45.53% |
| GOOG170630C01025000 | 2017-06-26 11:53AM EDT | 1,025.00 | 0.13 | 0.00 | 0.15 | 0.09 | 225.00% | 6 | 7 | 31.64% |
| GOOG170630C01027500 | 2017-06-19 11:41AM EDT | 1,027.50 | 0.16 | 0.00 | 0.25 | -0.29 | -64.44% | 30 | 31 | 34.96% |
| GOOG170630C01030000 | 2017-06-26 9:32AM EDT | 1,030.00 | 0.25 | 0.00 | 0.15 | 0.14 | 127.27% | 1 | 13 | 33.40% |
| GOOG170630C01035000 | 2017-06-09 11:55PM EDT | 1,035.00 | 1.07 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 48.38% |
| GOOG170630C01040000 | 2017-06-12 9:36AM EDT | 1,040.00 | 0.42 | 0.00 | 0.45 | -0.53 | -55.79% | 1 | 1 | 43.38% |
| GOOG170630C01050000 | 2017-06-20 12:23PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 41.94% |
| GOOG170630C01060000 | 2017-06-09 11:20AM EDT | 1,060.00 | 0.28 | 0.00 | 1.75 | -0.42 | -60.00% | 2 | 3 | 57.13% |
| GOOG170630C01130000 | 2017-06-15 10:00AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 31 | 60.94% |
| GOOG170630C01150000 | 2017-06-12 4:42PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 60.16% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630P00600000 | 2017-06-14 3:33PM EDT | 600.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 154.30% |
| GOOG170630P00702500 | 2017-06-09 11:56PM EDT | 702.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 141.16% |
| GOOG170630P00770000 | 2017-06-22 5:55PM EDT | 770.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 77.93% |
| GOOG170630P00780000 | 2017-06-02 11:49PM EDT | 780.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 91.89% |
| GOOG170630P00785000 | 2017-06-02 11:49PM EDT | 785.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 88.77% |
| GOOG170630P00790000 | 2017-06-02 11:49PM EDT | 790.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 89.50% |
| GOOG170630P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 81.84% |
| GOOG170630P00800000 | 2017-06-21 1:24PM EDT | 800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 65.14% |
| GOOG170630P00807500 | 2017-06-02 11:49PM EDT | 807.50 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 80.42% |
| GOOG170630P00825000 | 2017-06-14 10:31AM EDT | 825.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 62.06% |
| GOOG170630P00830000 | 2017-06-02 11:49PM EDT | 830.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 67.19% |
| GOOG170630P00835000 | 2017-06-05 10:42AM EDT | 835.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 7 | 12 | 66.77% |
| GOOG170630P00840000 | 2017-06-20 10:01AM EDT | 840.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 52.88% |
| GOOG170630P00842500 | 2017-06-16 2:56PM EDT | 842.50 | 0.45 | 0.00 | 0.70 | -0.80 | -64.00% | 3 | 10 | 56.01% |
| GOOG170630P00845000 | 2017-06-26 1:50PM EDT | 845.00 | 0.08 | 0.00 | 0.20 | -1.37 | -94.48% | 1 | 7 | 50.68% |
| GOOG170630P00850000 | 2017-06-19 2:40PM EDT | 850.00 | 0.25 | 0.05 | 0.35 | -0.95 | -79.17% | 10 | 8 | 52.49% |
| GOOG170630P00855000 | 2017-06-14 1:45PM EDT | 855.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 24 | 52.17% |
| GOOG170630P00860000 | 2017-06-15 10:40AM EDT | 860.00 | 2.05 | 0.45 | 0.95 | 0.00 | - | 1 | 8 | 53.66% |
| GOOG170630P00865000 | 2017-06-02 11:49PM EDT | 865.00 | 1.65 | 0.50 | 1.75 | 0.00 | - | 1 | 1 | 56.01% |
| GOOG170630P00870000 | 2017-06-02 11:49PM EDT | 870.00 | 2.96 | 0.55 | 1.40 | 0.00 | - | 5 | 5 | 51.76% |
| GOOG170630P00872500 | 2017-06-02 11:49PM EDT | 872.50 | 2.92 | 0.55 | 1.70 | 0.00 | - | 1 | 0 | 51.92% |
| GOOG170630P00875000 | 2017-06-26 9:50AM EDT | 875.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 38.77% |
| GOOG170630P00880000 | 2017-06-26 10:36AM EDT | 880.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 6 | 106 | 36.52% |
| GOOG170630P00882500 | 2017-06-13 11:35AM EDT | 882.50 | 1.55 | 1.10 | 1.70 | 0.00 | - | 10 | 13 | 51.03% |
| GOOG170630P00885000 | 2017-06-22 3:50PM EDT | 885.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 12 | 90 | 36.16% |
| GOOG170630P00887500 | 2017-06-15 3:20PM EDT | 887.50 | 2.25 | 1.40 | 2.00 | 0.00 | - | 2 | 11 | 50.10% |
| GOOG170630P00890000 | 2017-06-23 10:51AM EDT | 890.00 | 0.19 | 0.00 | 0.25 | -0.16 | -45.71% | 25 | 16 | 32.03% |
| GOOG170630P00892500 | 2017-06-21 9:50AM EDT | 892.50 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 32.62% |
| GOOG170630P00895000 | 2017-06-21 10:00AM EDT | 895.00 | 0.73 | 0.15 | 0.40 | 0.00 | - | 2 | 60 | 32.18% |
| GOOG170630P00897500 | 2017-06-21 10:23AM EDT | 897.50 | 0.75 | 0.20 | 0.45 | 0.00 | - | 5 | 84 | 31.64% |
| GOOG170630P00900000 | 2017-06-26 3:43PM EDT | 900.00 | 0.22 | 0.15 | 0.40 | -0.01 | -4.35% | 42 | 75 | 29.76% |
| GOOG170630P00902500 | 2017-06-26 11:03AM EDT | 902.50 | 0.25 | 0.25 | 0.45 | -0.55 | -68.75% | 10 | 4 | 29.18% |
| GOOG170630P00905000 | 2017-06-26 3:59PM EDT | 905.00 | 0.45 | 0.30 | 0.50 | 0.19 | 73.08% | 65 | 27 | 28.52% |
| GOOG170630P00907500 | 2017-06-26 3:42PM EDT | 907.50 | 0.35 | 0.35 | 0.55 | -0.65 | -65.00% | 110 | 49 | 27.78% |
| GOOG170630P00910000 | 2017-06-26 3:58PM EDT | 910.00 | 0.50 | 0.40 | 0.60 | -0.25 | -33.33% | 20 | 58 | 26.98% |
| GOOG170630P00912500 | 2017-06-26 2:17PM EDT | 912.50 | 0.31 | 0.50 | 0.70 | 0.11 | 55.00% | 26 | 79 | 26.54% |
| GOOG170630P00915000 | 2017-06-26 3:59PM EDT | 915.00 | 0.64 | 0.60 | 0.75 | 0.29 | 82.86% | 7 | 760 | 25.60% |
| GOOG170630P00917500 | 2017-06-26 1:29PM EDT | 917.50 | 0.53 | 0.70 | 0.90 | 0.23 | 76.67% | 13 | 35 | 25.31% |
| GOOG170630P00920000 | 2017-06-26 3:56PM EDT | 920.00 | 0.90 | 0.85 | 1.05 | 0.45 | 100.00% | 98 | 226 | 24.85% |
| GOOG170630P00922500 | 2017-06-26 3:53PM EDT | 922.50 | 1.08 | 1.00 | 1.25 | -0.38 | -26.03% | 22 | 53 | 24.52% |
| GOOG170630P00925000 | 2017-06-26 3:54PM EDT | 925.00 | 1.30 | 1.20 | 1.30 | 0.80 | 160.00% | 100 | 144 | 23.26% |
| GOOG170630P00927500 | 2017-06-26 3:53PM EDT | 927.50 | 1.48 | 1.40 | 1.70 | 0.88 | 146.67% | 32 | 66 | 23.60% |
| GOOG170630P00930000 | 2017-06-26 3:57PM EDT | 930.00 | 1.85 | 1.65 | 2.00 | 1.10 | 146.67% | 119 | 108 | 23.21% |
| GOOG170630P00932500 | 2017-06-26 3:48PM EDT | 932.50 | 2.13 | 2.05 | 2.35 | 1.33 | 166.25% | 45 | 77 | 22.81% |
| GOOG170630P00935000 | 2017-06-26 3:59PM EDT | 935.00 | 2.60 | 2.45 | 2.80 | 1.75 | 205.88% | 349 | 164 | 22.57% |
| GOOG170630P00937500 | 2017-06-26 3:58PM EDT | 937.50 | 3.10 | 2.85 | 3.30 | 2.10 | 210.00% | 116 | 77 | 22.25% |
| GOOG170630P00940000 | 2017-06-26 3:59PM EDT | 940.00 | 3.40 | 3.40 | 3.90 | 1.98 | 139.44% | 370 | 154 | 22.00% |
| GOOG170630P00942500 | 2017-06-26 3:57PM EDT | 942.50 | 4.44 | 4.10 | 4.60 | 2.66 | 149.44% | 142 | 58 | 21.78% |
| GOOG170630P00945000 | 2017-06-26 3:57PM EDT | 945.00 | 5.20 | 4.80 | 5.40 | 3.45 | 197.14% | 218 | 150 | 21.58% |
| GOOG170630P00947500 | 2017-06-26 3:57PM EDT | 947.50 | 6.05 | 5.70 | 6.30 | 4.10 | 210.26% | 98 | 82 | 21.36% |
| GOOG170630P00950000 | 2017-06-26 3:57PM EDT | 950.00 | 7.05 | 6.70 | 7.30 | 4.85 | 220.45% | 936 | 279 | 21.11% |
| GOOG170630P00952500 | 2017-06-26 3:59PM EDT | 952.50 | 8.10 | 7.80 | 8.40 | 5.22 | 181.25% | 317 | 96 | 20.83% |
| GOOG170630P00955000 | 2017-06-26 3:59PM EDT | 955.00 | 9.45 | 9.10 | 9.70 | 6.25 | 195.31% | 774 | 138 | 20.75% |
| GOOG170630P00957500 | 2017-06-26 3:59PM EDT | 957.50 | 10.78 | 10.40 | 11.10 | 6.89 | 177.12% | 240 | 100 | 20.62% |
| GOOG170630P00960000 | 2017-06-26 3:57PM EDT | 960.00 | 12.41 | 11.90 | 12.60 | 7.71 | 164.04% | 444 | 209 | 20.44% |
| GOOG170630P00962500 | 2017-06-26 1:03PM EDT | 962.50 | 9.60 | 13.50 | 14.40 | 4.03 | 72.35% | 241 | 100 | 20.76% |
| GOOG170630P00965000 | 2017-06-26 3:49PM EDT | 965.00 | 15.53 | 15.30 | 16.20 | 9.03 | 138.92% | 405 | 166 | 20.82% |
| GOOG170630P00967500 | 2017-06-26 3:37PM EDT | 967.50 | 16.20 | 17.20 | 18.10 | 6.85 | 73.26% | 94 | 61 | 20.89% |
| GOOG170630P00970000 | 2017-06-26 1:34PM EDT | 970.00 | 14.90 | 19.20 | 20.10 | 5.90 | 65.56% | 285 | 121 | 21.01% |
| GOOG170630P00972500 | 2017-06-26 1:34PM EDT | 972.50 | 16.80 | 21.20 | 22.20 | 4.99 | 42.25% | 148 | 55 | 21.22% |
| GOOG170630P00975000 | 2017-06-26 2:42PM EDT | 975.00 | 20.50 | 23.40 | 24.40 | 7.92 | 62.96% | 279 | 125 | 21.60% |
| GOOG170630P00977500 | 2017-06-26 11:13AM EDT | 977.50 | 22.70 | 25.60 | 26.70 | 5.22 | 29.86% | 35 | 19 | 22.24% |
| GOOG170630P00980000 | 2017-06-26 11:41AM EDT | 980.00 | 25.40 | 27.90 | 28.90 | 8.22 | 47.85% | 133 | 85 | 22.19% |
| GOOG170630P00982500 | 2017-06-26 11:41AM EDT | 982.50 | 27.71 | 30.30 | 31.30 | -2.29 | -7.63% | 2 | 3 | 23.04% |
| GOOG170630P00985000 | 2017-06-26 3:39PM EDT | 985.00 | 31.50 | 32.70 | 33.70 | 5.30 | 20.23% | 19 | 14 | 23.78% |
| GOOG170630P00990000 | 2017-06-22 1:48PM EDT | 990.00 | 32.05 | 32.70 | 35.00 | -5.35 | -14.30% | 2 | 3 | 0.00% |
| GOOG170630P00995000 | 2017-06-26 3:39PM EDT | 995.00 | 41.20 | 42.40 | 43.40 | 11.00 | 36.42% | 87 | 30 | 26.64% |
| GOOG170630P01000000 | 2017-06-26 11:38AM EDT | 1,000.00 | 45.10 | 47.40 | 48.30 | 10.34 | 29.75% | 6 | 32 | 28.06% |
| GOOG170630P01015000 | 2017-06-12 4:44PM EDT | 1,015.00 | 84.20 | 71.70 | 73.00 | 0.00 | - | 1 | 0 | 76.85% |
| GOOG170630P01020000 | 2017-06-09 11:56PM EDT | 1,020.00 | 38.95 | 68.80 | 73.40 | 0.00 | - | 4 | 0 | 55.71% |
| GOOG170630P01025000 | 2017-06-09 11:56PM EDT | 1,025.00 | 87.60 | 73.90 | 78.00 | 0.00 | - | 1 | 0 | 57.69% |
| GOOG170630P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 119.70 | 103.60 | 105.60 | 0.00 | - | 2 | 0 | 96.61% |
| GOOG170630P01062500 | 2017-06-12 4:44PM EDT | 1,062.50 | 134.80 | 117.00 | 121.50 | 0.00 | - | 1 | 0 | 104.04% |
| GOOG170630P01110000 | 2017-06-12 4:44PM EDT | 1,110.00 | 182.00 | 166.00 | 168.20 | 0.00 | - | 1 | 0 | 131.19% |
| GOOG170630P01140000 | 2017-06-12 4:44PM EDT | 1,140.00 | 219.10 | 196.00 | 198.10 | 0.00 | - | 1 | 0 | 145.91% |
