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 EST340.00781.80794.20796.100.00-221880.47%
GOOG180119C003500002018-01-19 2:15PM EST350.00783.50784.60785.70+11.30+1.46%1978860.16%
GOOG180119C003600002018-01-16 11:17AM EST360.00772.00774.60775.800.00-118851.17%
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%
GOOG180119C004500002018-01-19 2:04PM EST450.00682.07683.90685.10-0.93-0.14%229674.22%
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%
GOOG180119C005000002018-01-19 1:49PM EST500.00630.60632.40636.90+1.58+0.25%197760.64%
GOOG180119C005200002017-12-11 3:00PM EST520.00523.00542.50547.000.00-3370.00%
GOOG180119C005400002018-01-19 9:43AM EST540.00595.20594.60595.70+5.20+0.88%154556.64%
GOOG180119C005500002018-01-19 2:01PM EST550.00580.17582.60586.80+66.30+12.90%364674.71%
GOOG180119C005600002018-01-19 9:30AM EST560.00570.40574.60575.70+10.40+1.86%289531.25%
GOOG180119C005800002018-01-18 3:06PM EST580.00549.50554.60555.700.00-3194506.84%
GOOG180119C006000002018-01-19 2:39PM EST600.00535.30534.60535.70+3.85+0.72%72304483.01%
GOOG180119C006200002018-01-16 11:11AM EST620.00511.71513.60517.900.00-782516.31%
GOOG180119C006400002018-01-19 2:39PM EST640.00495.30494.60495.70+6.77+1.39%221,910437.70%
GOOG180119C006500002018-01-19 2:13PM EST650.00482.93484.60487.40+7.53+1.58%151,491494.92%
GOOG180119C006600002018-01-19 2:35PM EST660.00475.84474.60475.80+7.26+1.55%9119422.07%
GOOG180119C006700002018-01-17 1:24PM EST670.00460.00463.50468.000.00-277456.06%
GOOG180119C006800002018-01-18 12:22PM EST680.00446.95453.10457.300.00-198400.78%
GOOG180119C006900002018-01-11 9:44AM EST690.00414.80429.50434.200.00-2490.00%
GOOG180119C007000002018-01-19 1:03PM EST700.00430.90434.10435.10+1.40+0.33%23446368.75%
GOOG180119C007100002018-01-19 1:03PM EST710.00420.92424.60426.50+110.42+35.56%1555398.24%
GOOG180119C007200002018-01-19 9:31AM EST720.00412.92413.90418.10+0.34+0.08%184412.89%
GOOG180119C007300002018-01-16 9:33AM EST730.00405.70402.80406.500.00-1109423.05%
GOOG180119C007400002018-01-19 9:36AM EST740.00395.00394.60395.70+4.45+1.14%192335.16%
GOOG180119C007500002018-01-19 1:16PM EST750.00379.42384.60385.70+3.28+0.87%11318325.59%
GOOG180119C007600002018-01-19 1:26PM EST760.00370.20372.60377.40+11.12+3.10%290299.02%
GOOG180119C007650002017-10-27 10:56PM EST765.00218.30255.00259.800.00-110.00%
GOOG180119C007700002018-01-18 12:22PM EST770.00357.00364.40368.000.00-1459366.80%
GOOG180119C007750002017-10-27 10:56PM EST775.00208.50245.50250.000.00-110.00%
GOOG180119C007800002018-01-16 1:32PM EST780.00344.90352.90356.300.00-6240359.86%
GOOG180119C007900002018-01-19 2:39PM EST790.00345.30344.60345.70+9.00+2.68%6242288.48%
GOOG180119C008000002018-01-19 2:44PM EST800.00334.98334.00335.10+9.48+2.91%381,895274.81%
GOOG180119C008100002018-01-19 2:09PM EST810.00323.50324.60325.70+12.50+4.02%1422270.51%
GOOG180119C008200002018-01-19 2:39PM EST820.00315.30313.90315.10+13.70+4.54%15558257.23%
GOOG180119C008250002018-01-19 2:01PM EST825.00305.22308.40312.10+95.59+45.60%33264.84%
GOOG180119C008300002017-11-27 11:03AM EST830.00223.31225.60229.50+15.81+7.62%110.00%
GOOG180119C008400002018-01-19 12:25PM EST840.00290.00294.10295.10+4.00+1.40%81,336240.04%
GOOG180119C008500002017-12-12 9:31AM EST850.00192.25213.50217.900.00-2380.00%
GOOG180119C008600002018-01-19 2:20PM EST860.00274.88274.60275.70+3.68+1.36%181,610227.05%
GOOG180119C008700002017-12-26 12:21PM EST870.00187.53175.40179.500.00-9110.00%
GOOG180119C008750002018-01-16 11:26AM EST875.00257.70257.80262.400.00-22210.74%
GOOG180119C008800002018-01-19 2:37PM EST880.00256.08254.10255.10+10.35+4.21%43700206.64%
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 2:36PM EST900.00235.49234.60235.60+4.54+1.97%352,627190.23%
GOOG180119C009050002018-01-12 10:27AM EST905.00211.61215.00219.80+48.91+30.06%260.00%
GOOG180119C009100002018-01-19 11:21AM EST910.00219.88224.80225.80+8.33+3.94%248193.85%
GOOG180119C009150002018-01-18 9:30AM EST915.00216.54219.60221.300.00-27196.48%
GOOG180119C009200002018-01-19 2:02PM EST920.00211.03214.00215.10+2.33+1.12%1791,454174.22%
GOOG180119C009250002018-01-18 3:56PM EST925.00205.03209.60212.100.00-44201.76%
GOOG180119C009300002018-01-19 2:37PM EST930.00206.14204.40206.40+69.56+50.93%454181.45%
GOOG180119C009350002018-01-19 12:23PM EST935.00195.07199.60201.00+27.25+16.24%13172.90%
GOOG180119C009400002018-01-19 2:41PM EST940.00195.08194.10195.20+7.96+4.25%253,578163.97%
GOOG180119C009450002018-01-03 11:48AM EST945.00136.20155.00159.500.00-3530.00%
GOOG180119C009500002018-01-19 1:59PM EST950.00180.70184.60185.80+1.27+0.71%135155.86%
GOOG180119C009550002018-01-17 1:00PM EST955.00173.50179.60182.300.00-18177.34%
GOOG180119C009600002018-01-19 1:58PM EST960.00170.68174.50175.60+2.89+1.72%22,081139.65%
GOOG180119C009650002017-12-18 11:50AM EST965.00112.4095.0099.700.00-1460.00%
GOOG180119C009700002018-01-16 11:59AM EST970.00158.73163.90166.500.00-226139.84%
GOOG180119C009750002018-01-19 12:14PM EST975.00154.56159.60160.60+5.76+3.87%417131.06%
GOOG180119C009800002018-01-19 1:24PM EST980.00150.00154.50155.60+0.30+0.20%72,176124.41%
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%
GOOG180119C009900002018-01-19 2:21PM EST990.00144.48144.60145.60+31.33+27.69%436119.43%
GOOG180119C009950002018-01-19 10:25AM EST995.00138.30138.10141.20+4.09+3.05%172146.51%
GOOG180119C010000002018-01-19 2:38PM EST1,000.00136.50133.90135.10+6.70+5.16%885,570111.72%
GOOG180119C010025002018-01-12 11:50PM EST1,002.50102.20117.70120.800.00-110.00%
GOOG180119C010050002018-01-18 3:51PM EST1,005.00124.20129.60130.700.00-1127110.06%
GOOG180119C010100002018-01-18 3:51PM EST1,010.00119.20124.60125.600.00-3268104.10%
GOOG180119C010150002018-01-18 3:32PM EST1,015.00114.20119.30121.900.00-168115.82%
GOOG180119C010200002018-01-19 2:31PM EST1,020.00114.83114.60115.60+6.72+6.22%441,61796.48%
GOOG180119C010250002018-01-19 10:51AM EST1,025.00106.13109.60112.20-1.58-1.47%1111113.57%
GOOG180119C010300002018-01-19 1:38PM EST1,030.0099.44104.60105.60-1.16-1.15%485388.77%
GOOG180119C010325002018-01-03 11:54AM EST1,032.5050.5068.4073.000.00-640.00%
GOOG180119C010350002018-01-19 1:46PM EST1,035.0095.5599.60100.60+5.55+6.17%79384.96%
GOOG180119C010375002017-12-26 12:07PM EST1,037.5027.4419.2020.800.00-210.00%
GOOG180119C010400002018-01-19 2:26PM EST1,040.0094.2894.7095.70+5.97+6.76%225,60084.47%
GOOG180119C010425002018-01-05 10:20AM EST1,042.5056.6859.3062.70+21.68+61.94%48510.00%
GOOG180119C010450002018-01-19 1:46PM EST1,045.0085.5089.6090.60+1.20+1.42%710977.34%
GOOG180119C010475002018-01-19 2:24PM EST1,047.5087.1687.1088.10+12.60+16.90%1641475.39%
GOOG180119C010500002018-01-19 2:39PM EST1,050.0085.3084.5085.60+4.10+5.05%171,58971.73%
GOOG180119C010525002018-01-05 10:20AM EST1,052.5047.1849.4052.40+8.33+21.44%48550.00%
GOOG180119C010550002018-01-19 2:06PM EST1,055.0077.9179.6080.60+3.11+4.16%844469.63%
GOOG180119C010575002018-01-19 10:53AM EST1,057.5072.7076.4077.70+4.50+6.60%14670.65%
GOOG180119C010600002018-01-19 2:06PM EST1,060.0072.8974.5075.60+5.00+7.36%253,02164.16%
GOOG180119C010625002018-01-19 2:10PM EST1,062.5071.0072.1073.10+33.77+90.71%112763.87%
GOOG180119C010650002018-01-19 1:27PM EST1,065.0065.2469.7070.60+2.39+3.80%2313863.38%
GOOG180119C010675002018-01-19 2:12PM EST1,067.5065.4066.5067.60+14.41+28.26%14860.01%
GOOG180119C010700002018-01-19 2:31PM EST1,070.0064.8164.7065.60+4.76+7.93%61,29759.42%
GOOG180119C010750002018-01-19 2:39PM EST1,075.0060.3059.5060.60+5.70+10.44%81,51952.78%
GOOG180119C010775002018-01-19 12:10PM EST1,077.5052.5056.4057.600.00-112852.25%
GOOG180119C010800002018-01-19 2:31PM EST1,080.0054.7954.6055.60+5.29+10.69%253,03350.29%
GOOG180119C010825002018-01-12 11:50PM EST1,082.5019.8037.5042.200.00-140.00%
GOOG180119C010850002018-01-19 2:16PM EST1,085.0049.0149.1050.20+4.01+8.91%916848.54%
GOOG180119C010875002018-01-19 10:20AM EST1,087.5045.6046.6047.70+6.70+17.22%2846.48%
GOOG180119C010900002018-01-19 1:36PM EST1,090.0040.2044.1045.10+4.43+12.38%201,20742.38%
GOOG180119C010925002018-01-18 11:09AM EST1,092.5033.3041.6042.700.00-51442.38%
GOOG180119C010950002018-01-19 2:21PM EST1,095.0039.3039.7040.60+5.00+14.58%2452046.24%
GOOG180119C010975002018-01-18 3:57PM EST1,097.5032.2037.0038.100.00-14243.95%
GOOG180119C011000002018-01-19 2:27PM EST1,100.0034.5234.6035.70+4.42+14.68%7536,07942.80%
GOOG180119C011025002018-01-19 2:02PM EST1,102.5029.0032.1033.20+5.38+22.78%58040.41%
GOOG180119C011050002018-01-19 2:29PM EST1,105.0029.5029.6030.60+3.80+14.79%2643836.94%
GOOG180119C011075002018-01-18 3:51PM EST1,107.5022.0027.2028.100.00-1119834.56%
GOOG180119C011100002018-01-19 2:26PM EST1,110.0024.2224.6025.50+3.50+16.89%971,05531.10%
GOOG180119C011125002018-01-19 1:03PM EST1,112.5018.3022.1023.10+2.65+16.93%34729.70%
GOOG180119C011150002018-01-19 12:36PM EST1,115.0015.2919.6020.50-0.63-3.96%5427226.28%
GOOG180119C011175002018-01-19 12:17PM EST1,117.5011.9516.6017.50-2.05-14.64%1110618.12%
GOOG180119C011200002018-01-19 2:39PM EST1,120.0015.4714.5015.60+5.27+51.67%5411,56122.10%
GOOG180119C011225002018-01-19 2:37PM EST1,122.5013.5012.2013.10+4.51+50.17%4946319.43%
GOOG180119C011250002018-01-19 2:39PM EST1,125.0010.409.1010.10+3.40+48.57%10936212.67%
GOOG180119C011275002018-01-19 2:42PM EST1,127.507.507.107.90+2.10+38.89%8717112.50%
GOOG180119C011300002018-01-19 2:48PM EST1,130.004.404.204.80-0.15-3.30%8806394.49%
GOOG180119C011325002018-01-19 2:47PM EST1,132.502.852.653.10+0.05+1.79%4445197.36%
GOOG180119C011350002018-01-19 2:46PM EST1,135.001.200.600.95-1.05-46.67%7134524.49%
GOOG180119C011375002018-01-19 2:39PM EST1,137.500.440.150.40-0.92-67.65%4481915.69%
GOOG180119C011400002018-01-19 2:41PM EST1,140.000.050.000.10-0.95-95.00%3623,9175.84%
GOOG180119C011425002018-01-19 2:15PM EST1,142.500.050.000.10-0.55-91.67%1421347.91%
GOOG180119C011450002018-01-19 2:39PM EST1,145.000.050.000.05-0.59-92.19%591488.79%
GOOG180119C011475002018-01-19 2:41PM EST1,147.500.020.000.05-0.68-97.14%2210910.55%
GOOG180119C011500002018-01-19 10:43AM EST1,150.000.050.000.05-0.30-85.71%1533712.26%
GOOG180119C011525002018-01-19 9:58AM EST1,152.500.100.000.05-0.55-84.62%1913.97%
GOOG180119C011550002018-01-19 11:59AM EST1,155.000.040.000.05-0.09-69.23%24615.58%
GOOG180119C011575002018-01-19 11:59AM EST1,157.500.040.000.05-1.29-96.99%24817.19%
GOOG180119C011600002018-01-19 9:54AM EST1,160.000.050.000.05-0.15-75.00%42,56418.85%
GOOG180119C011625002018-01-19 9:52AM EST1,162.500.100.000.05-0.65-86.67%3720.41%
GOOG180119C011650002018-01-19 9:51AM EST1,165.000.100.000.05-0.35-77.78%51621.97%
GOOG180119C011675002018-01-19 9:50AM EST1,167.500.100.000.05-0.08-44.44%51123.54%
GOOG180119C011700002018-01-19 9:46AM EST1,170.000.100.000.05-0.15-60.00%36425.00%
GOOG180119C011725002018-01-19 2:38PM EST1,172.500.100.000.050.00-3326.56%
GOOG180119C011750002018-01-19 9:41AM EST1,175.000.100.000.05-0.32-76.19%3928.03%
GOOG180119C011775002018-01-19 2:38PM EST1,177.500.100.000.050.00-31329.49%
GOOG180119C011800002018-01-19 9:51AM EST1,180.000.050.000.050.00-442,59531.06%
GOOG180119C011825002018-01-19 2:38PM EST1,182.500.050.000.050.00-6432.42%
GOOG180119C011850002018-01-19 2:38PM EST1,185.000.050.000.050.00-121433.99%
GOOG180119C011875002018-01-19 9:51AM EST1,187.500.050.000.05-0.25-83.33%6435.35%
GOOG180119C011900002018-01-19 1:04PM EST1,190.000.050.000.05-0.10-66.67%97836.91%
GOOG180119C011925002018-01-19 2:38PM EST1,192.500.300.000.050.00-8838.28%
GOOG180119C012000002018-01-19 9:46AM EST1,200.000.050.000.05-0.05-50.00%101,29242.58%
GOOG180119C012100002017-12-21 9:57AM EST1,210.000.900.000.400.00-7857.18%
GOOG180119C012200002018-01-16 1:50PM EST1,220.000.090.000.050.00-12634653.52%
GOOG180119C012400002017-12-26 10:01AM EST1,240.000.100.000.250.00-448071.00%
GOOG180119C012600002018-01-12 11:34AM EST1,260.000.100.000.20+0.07+233.33%3674579.98%
GOOG180119C012700002017-11-17 11:55PM EST1,270.000.550.351.550.00-11116.97%
GOOG180119C012800002017-12-21 11:31AM EST1,280.000.090.000.350.00-14396.58%
GOOG180119C012900002017-12-26 9:32AM EST1,290.000.050.000.250.00-5798.05%
GOOG180119C013000002018-01-16 10:45AM EST1,300.000.730.050.050.00-1818393.75%
GOOG180119C013100002018-01-08 9:30AM EST1,310.000.060.000.250.00-35215108.40%
GOOG180119C013300002018-01-08 9:30AM EST1,330.001.110.000.200.00-5076115.43%
GOOG180119C013500002018-01-08 9:31AM EST1,350.000.080.000.250.00-63150128.13%
GOOG180119C013600002018-01-02 11:13AM EST1,360.000.050.001.500.00-19135166.70%
GOOG180119C013700002017-12-15 11:49PM EST1,370.000.110.000.250.00-630137.50%
GOOG180119C013900002017-12-15 2:24PM EST1,390.000.140.000.25+0.08+133.33%2767146.88%
GOOG180119C014000002018-01-16 10:45AM EST1,400.000.340.000.050.00-36246130.47%
GOOG180119C014100002017-10-27 10:56PM EST1,410.000.700.004.800.00-20234.67%
GOOG180119C014200002017-10-20 10:56PM EST1,420.000.850.451.000.00-420198.54%
GOOG180119C014400002017-11-02 12:14PM EST1,440.000.900.002.250.00-3563222.75%
GOOG180119C014500002018-01-18 9:30AM EST1,450.000.010.000.050.00-65199150.00%
GOOG180119C014600002018-01-08 9:30AM EST1,460.000.690.000.850.00-2071204.30%
GOOG180119C014700002017-12-15 2:24PM EST1,470.000.150.000.15+0.05+50.00%150215173.44%
GOOG180119C014800002018-01-12 10:25AM EST1,480.000.010.000.05-1.06-99.07%4702,190161.72%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180119P003400002017-11-20 9:32AM EST340.000.200.000.400.00-17347822.66%
GOOG180119P003500002017-10-19 2:33PM EST350.000.050.000.100.00-2472712.50%
GOOG180119P003600002017-10-27 2:52PM EST360.000.050.000.05-0.05-50.00%5183659.38%
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%5189685.94%
GOOG180119P003900002017-12-04 3:31PM EST390.000.010.000.15-0.04-80.00%1114670.31%
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%7407715.23%
GOOG180119P004200002017-11-06 11:57AM EST420.000.350.000.150.00-260667625.00%
GOOG180119P004300002018-01-12 11:53AM EST430.000.010.000.40-0.04-80.00%250352667.97%
GOOG180119P004400002017-10-27 9:03AM EST440.000.100.000.25-0.10-50.00%1207625.00%
GOOG180119P004500002017-11-03 12:14PM EST450.000.050.050.20-0.05-50.00%75337610.94%
GOOG180119P004600002017-11-27 1:42PM EST460.000.010.000.05-0.09-90.00%8392521.88%
GOOG180119P004700002017-12-12 3:06PM EST470.000.050.000.200.00-2307571.88%
GOOG180119P004800002017-12-29 9:32AM EST480.000.010.000.40-0.04-80.00%259521596.09%
GOOG180119P004900002017-12-04 3:20PM EST490.000.100.000.40+0.05+100.00%3377582.81%
GOOG180119P005000002017-11-20 3:38PM EST500.000.050.000.100.00-1520503.13%
GOOG180119P005200002018-01-04 11:21AM EST520.000.010.000.050.00-1440454.69%
GOOG180119P005400002017-09-14 2:36PM EST540.000.450.000.500.00-50582530.86%
GOOG180119P005500002018-01-04 11:03AM EST550.000.050.000.200.00-1193475.00%
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+∞%2714471.88%
GOOG180119P006000002018-01-17 2:46PM EST600.000.010.000.050.00-101,477375.00%
GOOG180119P006200002018-01-12 12:46PM EST620.000.010.000.15-0.04-80.00%1751,054389.84%
GOOG180119P006400002018-01-02 3:15PM EST640.000.060.001.500.00-21,775474.02%
GOOG180119P006500002017-12-21 1:50PM EST650.000.050.000.100.00-202,146349.22%
GOOG180119P006600002018-01-18 9:30AM EST660.000.050.000.050.00-211,389321.88%
GOOG180119P006700002017-12-15 1:12PM EST670.000.050.000.25-0.10-66.67%11600359.77%
GOOG180119P006800002018-01-18 9:30AM EST680.000.270.000.050.00-60746304.69%
GOOG180119P006900002018-01-16 12:35PM EST690.000.050.000.050.00-101,252296.88%
GOOG180119P007000002018-01-19 10:48AM EST700.000.010.000.05-0.03-75.00%21,638289.06%
GOOG180119P007100002018-01-19 10:48AM EST710.000.020.000.05-0.04-66.67%12,037281.25%
GOOG180119P007200002018-01-16 2:17PM EST720.000.100.000.050.00-7593271.88%
GOOG180119P007300002018-01-11 12:06PM EST730.000.040.000.150.00-1687290.63%
GOOG180119P007400002018-01-03 9:34AM EST740.000.920.001.500.00-11,130364.06%
GOOG180119P007500002018-01-11 12:10PM EST750.000.060.000.150.00-251,699274.22%
GOOG180119P007550002017-11-01 1:09PM EST755.000.650.002.500.00-23374.95%
GOOG180119P007600002018-01-02 3:49PM EST760.000.100.001.500.00-2971343.65%
GOOG180119P007700002018-01-03 10:10AM EST770.000.100.000.200.00-101,114264.84%
GOOG180119P007750002017-11-29 12:44PM EST775.000.550.250.95+0.55+∞%109319.04%
GOOG180119P007800002018-01-02 10:51AM EST780.000.150.000.100.00-21,627240.63%
GOOG180119P007850002017-12-07 3:40PM EST785.000.550.300.65-1.70-75.56%34300.20%
GOOG180119P007900002018-01-05 11:54AM EST790.000.100.000.10+0.01+11.11%2587233.59%
GOOG180119P007950002017-11-01 1:46PM EST795.001.150.401.050.00-23307.62%
GOOG180119P008000002018-01-05 11:03AM EST800.000.050.000.050.00-442,203212.50%
GOOG180119P008050002017-11-20 1:30PM EST805.000.700.300.600.00-16279.88%
GOOG180119P008100002018-01-11 11:45AM EST810.000.100.000.150.00-1599226.56%
GOOG180119P008150002017-11-01 1:09PM EST815.001.350.851.350.00-26306.45%
GOOG180119P008200002018-01-05 2:01PM EST820.000.050.000.20-0.20-80.00%11,219225.00%
GOOG180119P008250002017-11-01 1:09PM EST825.001.501.001.400.00-59300.49%
GOOG180119P008300002017-12-19 3:27PM EST830.000.250.000.450.00-815236.91%
GOOG180119P008350002017-11-30 1:24PM EST835.000.880.801.650.00-218291.55%
GOOG180119P008400002018-01-12 9:49AM EST840.000.050.000.050.00-101,968185.16%
GOOG180119P008450002017-12-26 11:26AM EST845.000.100.050.800.00-212242.58%
GOOG180119P008500002018-01-12 10:20AM EST850.000.050.000.15-0.25-83.33%1071196.88%
GOOG180119P008550002017-12-06 11:34AM EST855.001.300.851.15-0.01-0.76%122263.53%
GOOG180119P008600002018-01-08 12:07PM EST860.000.050.000.150.00-6492189.45%
GOOG180119P008650002017-12-12 12:15PM EST865.000.600.100.500.00-130215.63%
GOOG180119P008700002017-12-21 12:57PM EST870.000.250.050.450.00-7304207.03%
GOOG180119P008750002018-01-17 1:22PM EST875.000.050.000.050.00-219161.72%
GOOG180119P008800002018-01-16 9:49AM EST880.000.050.000.050.00-102,083158.59%
GOOG180119P008850002017-12-19 12:22PM EST885.000.450.050.350.00-115190.04%
GOOG180119P008900002018-01-08 12:42PM EST890.000.050.000.150.00-2393167.97%
GOOG180119P008950002018-01-04 10:14AM EST895.000.200.000.250.00-241173.05%
GOOG180119P009000002018-01-18 3:21PM EST900.000.050.000.050.00-23,016145.31%
GOOG180119P009050002018-01-18 9:32AM EST905.001.140.000.050.00-183142.19%
GOOG180119P009100002018-01-05 9:53AM EST910.000.200.000.25-0.11-35.48%10591162.11%
GOOG180119P009150002018-01-05 2:45PM EST915.000.140.001.50-0.16-53.33%139198.93%
GOOG180119P009200002018-01-10 12:22PM EST920.000.050.000.150.00-11,027146.88%
GOOG180119P009250002018-01-16 3:08PM EST925.000.050.000.050.00-479129.69%
GOOG180119P009300002018-01-11 1:28PM EST930.000.120.000.150.00-204237139.84%
GOOG180119P009350002018-01-17 1:31PM EST935.000.050.000.050.00-1114123.44%
GOOG180119P009400002018-01-11 2:01PM EST940.000.190.000.150.00-401,272133.01%
GOOG180119P009450002018-01-08 11:57AM EST945.000.170.000.200.00-977133.59%
GOOG180119P009500002018-01-16 3:28PM EST950.000.080.000.050.00-151,245114.06%
GOOG180119P009550002018-01-17 9:42AM EST955.000.590.000.050.00-11227110.94%
GOOG180119P009600002018-01-19 10:02AM EST960.000.040.000.05-0.16-80.00%1972107.81%
GOOG180119P009650002018-01-11 1:20PM EST965.000.050.000.200.00-1139119.73%
GOOG180119P009700002018-01-18 3:04PM EST970.000.100.000.050.00-1216101.56%
GOOG180119P009750002018-01-10 3:39PM EST975.000.150.000.200.00-1140112.89%
GOOG180119P009800002018-01-19 9:30AM EST980.000.010.000.05-0.04-80.00%381,29195.31%
GOOG180119P009850002018-01-10 11:20AM EST985.000.170.000.250.00-10112108.59%
GOOG180119P009900002018-01-16 10:20AM EST990.000.240.000.050.00-241089.06%
GOOG180119P009950002018-01-16 10:10AM EST995.000.050.000.050.00-420086.33%
GOOG180119P010000002018-01-19 9:30AM EST1,000.000.040.000.05-0.01-20.00%384,15783.20%
GOOG180119P010025002018-01-05 11:45PM EST1,002.500.500.400.650.00-170117.19%
GOOG180119P010050002018-01-18 10:33AM EST1,005.000.330.000.050.00-318080.47%
GOOG180119P010075002018-01-12 11:52PM EST1,007.500.350.000.550.00-11102.93%
GOOG180119P010100002018-01-18 11:58AM EST1,010.000.090.000.050.00-252477.34%
GOOG180119P010150002018-01-18 10:33AM EST1,015.000.380.000.050.00-336774.22%
GOOG180119P010175002018-01-12 11:52PM EST1,017.500.200.000.300.00-1188.09%
GOOG180119P010200002018-01-16 3:30PM EST1,020.000.100.000.050.00-1886771.09%
GOOG180119P010225002018-01-12 11:52PM EST1,022.500.200.000.300.00-1284.57%
GOOG180119P010250002018-01-12 3:38PM EST1,025.000.130.000.30-0.02-13.33%435282.81%
GOOG180119P010275002018-01-05 2:29PM EST1,027.500.840.650.95-0.94-52.81%1142104.25%
GOOG180119P010300002018-01-11 3:27PM EST1,030.000.120.100.300.00-367382.42%
GOOG180119P010325002018-01-12 11:04AM EST1,032.500.180.000.35-0.58-76.32%13879.20%
GOOG180119P010350002018-01-16 3:30PM EST1,035.000.160.000.050.00-1435562.50%
GOOG180119P010375002018-01-08 11:27AM EST1,037.500.550.000.350.00-310375.59%
GOOG180119P010400002018-01-18 12:00PM EST1,040.000.050.000.050.00-12,58659.38%
GOOG180119P010450002018-01-18 10:57AM EST1,045.000.120.000.050.00-216556.25%
GOOG180119P010475002018-01-12 9:30AM EST1,047.500.740.000.40+0.19+34.55%14869.82%
GOOG180119P010500002018-01-19 10:55AM EST1,050.000.020.000.05-0.15-88.24%111,53853.52%
GOOG180119P010525002018-01-17 10:51AM EST1,052.500.050.000.050.00-1018651.95%
GOOG180119P010550002018-01-16 3:39PM EST1,055.000.100.000.050.00-16650.39%
GOOG180119P010575002018-01-16 1:15PM EST1,057.500.100.000.050.00-65952.54%
GOOG180119P010600002018-01-18 9:37AM EST1,060.000.150.000.050.00-11,83250.98%
GOOG180119P010625002018-01-17 10:33AM EST1,062.500.100.000.050.00-29449.41%
GOOG180119P010650002018-01-18 10:11AM EST1,065.000.090.000.050.00-612547.85%
GOOG180119P010675002018-01-18 9:48AM EST1,067.500.050.000.050.00-611346.29%
GOOG180119P010700002018-01-19 1:35PM EST1,070.000.140.000.05-0.01-6.67%329644.73%
GOOG180119P010725002018-01-17 2:15PM EST1,072.500.100.000.050.00-58143.16%
GOOG180119P010750002018-01-19 9:45AM EST1,075.000.020.000.05-0.10-83.33%176241.60%
GOOG180119P010775002018-01-12 1:05PM EST1,077.500.400.100.45-1.60-80.00%57850.44%
GOOG180119P010825002018-01-18 2:43PM EST1,082.500.080.000.050.00-314736.72%
GOOG180119P010850002018-01-19 11:14AM EST1,085.000.050.000.05-0.15-75.00%51,11135.16%
GOOG180119P010875002018-01-18 2:43PM EST1,087.500.130.000.050.00-328533.59%
GOOG180119P010900002018-01-19 1:49PM EST1,090.000.020.000.05-0.17-89.47%21,09832.03%
GOOG180119P010925002018-01-18 11:38AM EST1,092.500.140.000.050.00-611430.37%
GOOG180119P010950002018-01-18 3:49PM EST1,095.000.200.000.050.00-736828.71%
GOOG180119P010975002018-01-18 3:50PM EST1,097.500.250.000.050.00-87027.15%
GOOG180119P011000002018-01-19 2:38PM EST1,100.000.020.000.05-0.05-71.43%361,41625.49%
GOOG180119P011025002018-01-19 11:18AM EST1,102.500.030.000.05-0.12-80.00%215923.83%
GOOG180119P011050002018-01-19 1:51PM EST1,105.000.010.000.05-0.19-95.00%8555722.27%
GOOG180119P011075002018-01-19 1:51PM EST1,107.500.040.000.05-0.26-86.67%8418220.61%
GOOG180119P011100002018-01-19 2:22PM EST1,110.000.050.000.05-0.20-80.00%9579718.95%
GOOG180119P011125002018-01-19 2:04PM EST1,112.500.030.000.05-1.07-97.27%4523717.19%
GOOG180119P011150002018-01-19 1:42PM EST1,115.000.050.000.05-0.25-83.33%5725715.53%
GOOG180119P011175002018-01-19 2:23PM EST1,117.500.030.000.05-0.51-94.44%3712613.82%
GOOG180119P011200002018-01-19 1:28PM EST1,120.000.100.000.05-0.75-88.24%3021,74512.11%
GOOG180119P011225002018-01-19 1:51PM EST1,122.500.100.000.05-1.35-93.10%5914110.30%
GOOG180119P011250002018-01-19 2:26PM EST1,125.000.050.000.05-1.75-97.22%3433308.50%
GOOG180119P011275002018-01-19 2:42PM EST1,127.500.070.000.10-2.73-97.50%3651547.57%
GOOG180119P011300002018-01-19 2:42PM EST1,130.000.100.000.10-3.70-97.37%3692225.45%
GOOG180119P011325002018-01-19 2:42PM EST1,132.500.320.200.35-5.68-94.67%206844.82%
GOOG180119P011350002018-01-19 2:40PM EST1,135.001.000.751.200.00-185554.54%
GOOG180119P011375002018-01-19 2:40PM EST1,137.502.352.203.100.00-94175.46%
GOOG180119P011400002018-01-19 2:39PM EST1,140.004.714.405.50-9.17-66.07%47437.47%
GOOG180119P011425002018-01-19 2:39PM EST1,142.507.206.907.90-34.50-82.73%2228.77%
GOOG180119P011450002018-01-18 10:05AM EST1,145.0023.409.3010.400.00-3210.89%
GOOG180119P011475002018-01-18 2:53PM EST1,147.5018.2012.0013.000.00-3314.36%
GOOG180119P011500002018-01-19 2:40PM EST1,150.0023.8014.2015.500.00-21316.50%
GOOG180119P011525002018-01-19 2:40PM EST1,152.5019.5016.9017.800.00-2914.36%
GOOG180119P011550002018-01-19 2:40PM EST1,155.0025.2019.4020.400.00-1218.75%
GOOG180119P011575002018-01-19 2:40PM EST1,157.5026.1022.0022.900.00-1120.61%
GOOG180119P011600002018-01-19 9:37AM EST1,160.0025.1024.4025.40-10.40-29.30%14422.46%
GOOG180119P011625002018-01-19 2:40PM EST1,162.5036.2027.4028.600.00-14934.38%
GOOG180119P011700002017-12-15 11:51PM EST1,170.00126.50104.20108.500.00-3000364.64%
GOOG180119P011800002018-01-16 1:24PM EST1,180.0057.7543.8045.500.00-2239.26%
GOOG180119P011900002017-12-29 11:56PM EST1,190.00140.64141.50146.400.00-400471.83%
GOOG180119P012000002017-12-27 3:18PM EST1,200.00150.54151.50155.900.00-156486.44%
GOOG180119P012100002017-12-29 11:56PM EST1,210.00160.56161.50166.000.00-150501.87%
GOOG180119P012200002017-06-15 2:46PM EST1,220.00279.73230.20234.600.00-700764.76%
GOOG180119P012400002017-12-26 12:30PM EST1,240.00184.23191.50195.900.00-100545.00%
GOOG180119P012425002018-01-08 11:39AM EST1,242.50132.30118.90123.000.00-12199.71%
GOOG180119P012500002018-01-19 2:40PM EST1,250.00118.40114.40115.500.00-11284.18%
GOOG180119P012600002017-08-03 3:25PM EST1,260.00326.40270.10274.500.00-300821.24%
GOOG180119P013000002017-11-20 11:14AM EST1,300.00281.15257.30260.500.00-801645.81%
GOOG180119P014800002018-01-19 2:40PM EST1,480.00344.90344.30345.400.00-11191.41%