GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180511C00870000 | 2018-04-04 4:45PM EDT | 870.00 | 149.80 | 143.20 | 152.20 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180511C00900000 | 2018-04-19 12:10PM EDT | 900.00 | 178.43 | 170.00 | 179.60 | 0.00 | - | 8 | 18 | 62.93% |
| GOOG180511C00920000 | 2018-04-19 12:10PM EDT | 920.00 | 158.93 | 150.00 | 159.50 | 0.00 | - | 8 | 19 | 56.75% |
| GOOG180511C00940000 | 2018-04-12 2:18PM EDT | 940.00 | 105.08 | 95.40 | 101.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C00950000 | 2018-04-23 11:09AM EDT | 950.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180511C00960000 | 2018-04-04 4:30PM EDT | 960.00 | 70.80 | 72.70 | 74.20 | 0.00 | - | 15 | 34 | 0.00% |
| GOOG180511C00970000 | 2018-04-17 9:43AM EDT | 970.00 | 92.45 | 104.80 | 111.60 | 0.00 | - | 5 | 6 | 53.16% |
| GOOG180511C00975000 | 2018-04-10 1:32PM EDT | 975.00 | 66.10 | 67.00 | 73.60 | 0.00 | - | 1 | 46 | 0.00% |
| GOOG180511C00980000 | 2018-04-19 1:24PM EDT | 980.00 | 105.05 | 96.30 | 102.70 | 0.00 | - | 2 | 22 | 51.28% |
| GOOG180511C00982500 | 2018-04-04 4:30PM EDT | 982.50 | 58.80 | 58.10 | 59.80 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG180511C00985000 | 2018-04-04 4:30PM EDT | 985.00 | 59.20 | 57.40 | 58.70 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG180511C00987500 | 2018-04-04 4:30PM EDT | 987.50 | 61.29 | 55.30 | 56.80 | +8.79 | +14.34% | 1 | 1 | 0.00% |
| GOOG180511C00990000 | 2018-04-20 11:56PM EDT | 990.00 | 96.36 | 87.50 | 93.50 | 0.00 | - | 3 | 1 | 48.81% |
| GOOG180511C00992500 | 2018-04-05 11:45AM EDT | 992.50 | 70.10 | 49.70 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C00995000 | 2018-04-04 4:30PM EDT | 995.00 | 51.40 | 51.40 | 52.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C00997500 | 2018-04-04 4:30PM EDT | 997.50 | 47.90 | 49.40 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C01000000 | 2018-04-20 2:05PM EDT | 1,000.00 | 88.80 | 82.20 | 84.00 | -9.20 | -9.39% | 5 | 7 | 45.81% |
| GOOG180511C01002500 | 2018-04-04 4:30PM EDT | 1,002.50 | 44.90 | 46.50 | 48.30 | 0.00 | - | 21 | 1 | 0.00% |
| GOOG180511C01005000 | 2018-04-04 4:30PM EDT | 1,005.00 | 52.30 | 45.40 | 46.70 | 0.00 | - | 6 | 4 | 0.00% |
| GOOG180511C01007500 | 2018-04-04 4:30PM EDT | 1,007.50 | 44.70 | 44.00 | 45.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C01010000 | 2018-04-04 9:32AM EDT | 1,010.00 | 45.00 | 43.40 | 44.50 | +1.30 | +2.97% | 1 | 13 | 0.00% |
| GOOG180511C01012500 | 2018-04-13 2:57PM EDT | 1,012.50 | 45.90 | 44.20 | 45.20 | +3.60 | +8.51% | 1 | 1 | 0.00% |
| GOOG180511C01015000 | 2018-04-10 10:26AM EDT | 1,015.00 | 45.10 | 41.90 | 44.80 | 0.00 | - | 20 | 2 | 0.00% |
| GOOG180511C01017500 | 2018-04-04 4:30PM EDT | 1,017.50 | 42.60 | 39.00 | 40.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C01020000 | 2018-04-10 9:54AM EDT | 1,020.00 | 39.00 | 39.10 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180511C01022500 | 2018-04-13 12:22PM EDT | 1,022.50 | 41.40 | 38.50 | 39.50 | +1.87 | +4.73% | 13 | 1 | 0.00% |
| GOOG180511C01025000 | 2018-04-23 9:57AM EDT | 1,025.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180511C01027500 | 2018-04-06 10:09AM EDT | 1,027.50 | 41.20 | 32.10 | 34.50 | +6.00 | +17.05% | 1 | 1 | 0.00% |
| GOOG180511C01030000 | 2018-04-23 3:58PM EDT | 1,030.00 | 57.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG180511C01032500 | 2018-04-23 10:57AM EDT | 1,032.50 | 59.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180511C01035000 | 2018-04-17 9:56AM EDT | 1,035.00 | 48.00 | 56.40 | 57.80 | 0.00 | - | 3 | 34 | 42.40% |
| GOOG180511C01037500 | 2018-04-19 1:13PM EDT | 1,037.50 | 58.90 | 54.80 | 56.10 | 0.00 | - | 7 | 10 | 42.19% |
| GOOG180511C01040000 | 2018-04-20 9:38AM EDT | 1,040.00 | 57.80 | 53.20 | 54.40 | +7.65 | +15.25% | 1 | 32 | 41.96% |
| GOOG180511C01042500 | 2018-04-20 3:55PM EDT | 1,042.50 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180511C01045000 | 2018-04-17 12:22PM EDT | 1,045.00 | 46.52 | 50.00 | 51.30 | 0.00 | - | 1 | 7 | 41.75% |
| GOOG180511C01047500 | 2018-04-04 4:30PM EDT | 1,047.50 | 27.20 | 26.40 | 27.50 | 0.00 | - | 1 | 0 | 16.57% |
| GOOG180511C01050000 | 2018-04-23 9:33AM EDT | 1,050.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180511C01052500 | 2018-04-20 11:56PM EDT | 1,052.50 | 41.70 | 45.50 | 46.60 | 0.00 | - | 2 | 0 | 41.19% |
| GOOG180511C01055000 | 2018-04-20 11:56PM EDT | 1,055.00 | 38.94 | 44.00 | 45.20 | 0.00 | - | 1 | 1 | 41.13% |
| GOOG180511C01060000 | 2018-04-20 3:55PM EDT | 1,060.00 | 41.60 | 41.10 | 42.30 | +1.70 | +4.26% | 4 | 14 | 40.82% |
| GOOG180511C01062500 | 2018-04-18 10:31AM EDT | 1,062.50 | 36.45 | 39.70 | 40.90 | 0.00 | - | 1 | 1 | 40.68% |
| GOOG180511C01065000 | 2018-04-23 3:30PM EDT | 1,065.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180511C01067500 | 2018-04-24 5:29AM EDT | 1,067.50 | 34.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.01% |
| GOOG180511C01070000 | 2018-04-23 3:55PM EDT | 1,070.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| GOOG180511C01072500 | 2018-04-24 5:29AM EDT | 1,072.50 | 32.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GOOG180511C01075000 | 2018-04-23 3:59PM EDT | 1,075.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| GOOG180511C01077500 | 2018-04-23 3:51PM EDT | 1,077.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG180511C01080000 | 2018-04-23 3:59PM EDT | 1,080.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GOOG180511C01082500 | 2018-04-20 11:56PM EDT | 1,082.50 | 32.76 | 29.70 | 30.80 | 0.00 | - | 2 | 0 | 39.75% |
| GOOG180511C01085000 | 2018-04-23 3:45PM EDT | 1,085.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG180511C01087500 | 2018-04-20 11:56PM EDT | 1,087.50 | 36.40 | 27.40 | 28.60 | 0.00 | - | 1 | 0 | 39.59% |
| GOOG180511C01090000 | 2018-04-23 2:17PM EDT | 1,090.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG180511C01092500 | 2018-04-23 3:45PM EDT | 1,092.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG180511C01095000 | 2018-04-23 3:37PM EDT | 1,095.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG180511C01097500 | 2018-04-23 11:14AM EDT | 1,097.50 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG180511C01100000 | 2018-04-23 3:58PM EDT | 1,100.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| GOOG180511C01102500 | 2018-04-23 3:01PM EDT | 1,102.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG180511C01105000 | 2018-04-24 5:29AM EDT | 1,105.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG180511C01110000 | 2018-04-19 3:36PM EDT | 1,110.00 | 26.50 | 18.70 | 19.90 | 0.00 | - | 1 | 10 | 38.78% |
| GOOG180511C01120000 | 2018-04-23 3:48PM EDT | 1,120.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG180511C01130000 | 2018-04-16 9:51AM EDT | 1,130.00 | 5.00 | 12.80 | 13.70 | 0.00 | - | 2 | 3 | 37.86% |
| GOOG180511C01140000 | 2018-04-23 3:48PM EDT | 1,140.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG180511C01150000 | 2018-04-23 3:37PM EDT | 1,150.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| GOOG180511C01160000 | 2018-04-23 3:58PM EDT | 1,160.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG180511C01170000 | 2018-04-23 3:58PM EDT | 1,170.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG180511C01180000 | 2018-04-20 3:35PM EDT | 1,180.00 | 5.27 | 4.70 | 5.30 | -1.93 | -26.81% | 2 | 12 | 37.71% |
| GOOG180511C01190000 | 2018-04-23 1:36PM EDT | 1,190.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG180511C01200000 | 2018-04-23 1:36PM EDT | 1,200.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG180511C01210000 | 2018-04-19 3:59PM EDT | 1,210.00 | 4.01 | 2.65 | 3.30 | 0.00 | - | 31 | 32 | 39.15% |
| GOOG180511C01220000 | 2018-04-23 12:17PM EDT | 1,220.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG180511C01230000 | 2018-04-23 2:15PM EDT | 1,230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180511C01240000 | 2018-04-23 1:33PM EDT | 1,240.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG180511C01250000 | 2018-04-23 9:30AM EDT | 1,250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180511C01260000 | 2018-04-23 2:13PM EDT | 1,260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180511C01270000 | 2018-04-05 2:44PM EDT | 1,270.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 4 | 5 | 40.41% |
| GOOG180511C01280000 | 2018-04-05 2:47PM EDT | 1,280.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 30 | 18 | 41.58% |
| GOOG180511C01290000 | 2018-04-23 2:19PM EDT | 1,290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG180511C01300000 | 2018-04-20 11:56PM EDT | 1,300.00 | 0.81 | 0.35 | 1.05 | 0.00 | - | 1 | 6 | 44.82% |
| GOOG180511C01320000 | 2018-04-24 5:29AM EDT | 1,320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG180511C01520000 | 2018-04-13 11:54PM EDT | 1,520.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 2 | 56.93% |
| GOOG180511C01540000 | 2018-04-16 12:51PM EDT | 1,540.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 20 | 38 | 74.85% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180511P00720000 | 2018-04-20 11:58PM EDT | 720.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 40 | 40 | 84.91% |
| GOOG180511P00750000 | 2018-04-10 3:12PM EDT | 750.00 | 0.80 | 0.00 | 3.40 | 0.00 | - | 40 | 76 | 82.62% |
| GOOG180511P00760000 | 2018-04-13 11:56PM EDT | 760.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 62.65% |
| GOOG180511P00790000 | 2018-04-16 11:12AM EDT | 790.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 20 | 90 | 67.35% |
| GOOG180511P00800000 | 2018-04-16 11:35AM EDT | 800.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 36 | 52 | 64.89% |
| GOOG180511P00810000 | 2018-04-10 1:59PM EDT | 810.00 | 1.45 | 0.40 | 0.80 | 0.00 | - | 2 | 30 | 56.91% |
| GOOG180511P00820000 | 2018-04-04 4:32PM EDT | 820.00 | 4.40 | 2.55 | 3.00 | 0.00 | - | 2 | 1 | 70.50% |
| GOOG180511P00830000 | 2018-04-23 11:20AM EDT | 830.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG180511P00840000 | 2018-04-16 3:58PM EDT | 840.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 56.10% |
| GOOG180511P00850000 | 2018-04-23 11:56AM EDT | 850.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180511P00860000 | 2018-04-13 11:56PM EDT | 860.00 | 1.40 | 1.40 | 1.70 | 0.00 | - | 21 | 0 | 53.52% |
| GOOG180511P00870000 | 2018-04-16 2:58PM EDT | 870.00 | 1.15 | 0.35 | 0.80 | 0.00 | - | 2 | 21 | 45.74% |
| GOOG180511P00880000 | 2018-04-06 1:46PM EDT | 880.00 | 6.30 | 5.70 | 7.20 | -3.29 | -34.31% | 9 | 12 | 66.64% |
| GOOG180511P00890000 | 2018-04-13 11:56PM EDT | 890.00 | 2.86 | 2.50 | 2.80 | 0.00 | - | 3 | 5 | 51.50% |
| GOOG180511P00900000 | 2018-04-16 3:28PM EDT | 900.00 | 2.15 | 0.70 | 1.45 | 0.00 | - | 1 | 16 | 43.40% |
| GOOG180511P00910000 | 2018-04-12 10:39AM EDT | 910.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 50.98% |
| GOOG180511P00920000 | 2018-04-23 10:37AM EDT | 920.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180511P00930000 | 2018-04-17 9:30AM EDT | 930.00 | 2.82 | 1.75 | 2.20 | 0.00 | - | 3 | 2 | 39.61% |
| GOOG180511P00940000 | 2018-04-16 10:14AM EDT | 940.00 | 6.40 | 2.20 | 3.10 | 0.00 | - | 15 | 17 | 40.19% |
| GOOG180511P00950000 | 2018-04-23 3:01PM EDT | 950.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180511P00960000 | 2018-04-13 11:54AM EDT | 960.00 | 10.80 | 10.20 | 10.80 | -3.00 | -21.74% | 1 | 32 | 50.57% |
| GOOG180511P00965000 | 2018-04-23 2:04PM EDT | 965.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG180511P00967500 | 2018-04-17 9:30AM EDT | 967.50 | 6.21 | 3.90 | 4.80 | 0.00 | - | 4 | 11 | 37.19% |
| GOOG180511P00970000 | 2018-04-16 12:14PM EDT | 970.00 | 9.90 | 4.30 | 5.00 | 0.00 | - | 16 | 37 | 36.93% |
| GOOG180511P00972500 | 2018-04-20 11:58PM EDT | 972.50 | 9.43 | 4.50 | 5.20 | 0.00 | - | 25 | 25 | 36.65% |
| GOOG180511P00975000 | 2018-04-23 1:36PM EDT | 975.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG180511P00977500 | 2018-04-23 1:36PM EDT | 977.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG180511P00980000 | 2018-04-23 3:37PM EDT | 980.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG180511P00982500 | 2018-04-20 10:41AM EDT | 982.50 | 5.40 | 5.60 | 6.50 | -25.50 | -82.52% | 1 | 4 | 36.29% |
| GOOG180511P00985000 | 2018-04-23 3:58PM EDT | 985.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG180511P00987500 | 2018-04-23 2:04PM EDT | 987.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG180511P00990000 | 2018-04-23 1:50PM EDT | 990.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG180511P00995000 | 2018-04-23 3:58PM EDT | 995.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG180511P00997500 | 2018-04-11 12:21PM EDT | 997.50 | 24.70 | 20.10 | 21.00 | 0.00 | - | 1 | 3 | 52.05% |
| GOOG180511P01000000 | 2018-04-23 3:37PM EDT | 1,000.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG180511P01002500 | 2018-04-23 1:35PM EDT | 1,002.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG180511P01005000 | 2018-04-23 1:35PM EDT | 1,005.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG180511P01007500 | 2018-04-06 11:49PM EDT | 1,007.50 | 30.00 | 38.10 | 42.30 | 0.00 | - | 1 | 1 | 71.77% |
| GOOG180511P01010000 | 2018-04-23 2:21PM EDT | 1,010.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG180511P01012500 | 2018-04-23 11:05AM EDT | 1,012.50 | 9.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG180511P01015000 | 2018-04-23 10:20AM EDT | 1,015.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GOOG180511P01017500 | 2018-04-10 10:42AM EDT | 1,017.50 | 35.65 | 27.90 | 29.00 | 0.00 | - | 30 | 32 | 53.60% |
| GOOG180511P01020000 | 2018-04-23 2:21PM EDT | 1,020.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG180511P01022500 | 2018-04-23 11:06AM EDT | 1,022.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG180511P01025000 | 2018-04-20 12:02PM EDT | 1,025.00 | 14.28 | 14.10 | 15.20 | +2.50 | +21.22% | 20 | 46 | 34.60% |
| GOOG180511P01027500 | 2018-04-23 11:06AM EDT | 1,027.50 | 12.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG180511P01030000 | 2018-04-23 10:53AM EDT | 1,030.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG180511P01032500 | 2018-04-23 1:37PM EDT | 1,032.50 | 13.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG180511P01035000 | 2018-04-23 3:48PM EDT | 1,035.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG180511P01037500 | 2018-04-23 10:14AM EDT | 1,037.50 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG180511P01040000 | 2018-04-23 12:20PM EDT | 1,040.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG180511P01045000 | 2018-04-23 11:58AM EDT | 1,045.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG180511P01047500 | 2018-04-24 5:31AM EDT | 1,047.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG180511P01050000 | 2018-04-23 3:48PM EDT | 1,050.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOG180511P01052500 | 2018-04-23 10:56AM EDT | 1,052.50 | 21.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG180511P01055000 | 2018-04-23 3:55PM EDT | 1,055.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GOOG180511P01060000 | 2018-04-23 3:48PM EDT | 1,060.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| GOOG180511P01062500 | 2018-04-23 3:40PM EDT | 1,062.50 | 29.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG180511P01065000 | 2018-04-24 5:31AM EDT | 1,065.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| GOOG180511P01070000 | 2018-04-20 3:09PM EDT | 1,070.00 | 32.80 | 31.30 | 32.60 | +6.70 | +25.67% | 11 | 1 | 33.08% |
| GOOG180511P01075000 | 2018-04-20 3:30PM EDT | 1,075.00 | 35.50 | 33.80 | 35.10 | +7.19 | +25.40% | 5 | 3 | 32.87% |
| GOOG180511P01077500 | 2018-04-20 11:58PM EDT | 1,077.50 | 35.35 | 35.10 | 36.50 | 0.00 | - | 3 | 0 | 32.87% |
| GOOG180511P01080000 | 2018-04-23 3:07PM EDT | 1,080.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG180511P01082500 | 2018-04-20 11:11AM EDT | 1,082.50 | 35.65 | 37.70 | 39.10 | -33.95 | -48.78% | 1 | 2 | 32.56% |
| GOOG180511P01085000 | 2018-04-20 11:58PM EDT | 1,085.00 | 39.11 | 39.10 | 40.50 | 0.00 | - | 5 | 1 | 32.46% |
| GOOG180511P01090000 | 2018-04-23 3:07PM EDT | 1,090.00 | 45.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG180511P01092500 | 2018-04-24 5:31AM EDT | 1,092.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180511P01095000 | 2018-04-17 2:23PM EDT | 1,095.00 | 42.91 | 44.70 | 46.30 | 0.00 | - | 1 | 0 | 31.93% |
| GOOG180511P01100000 | 2018-04-23 2:56PM EDT | 1,100.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG180511P01110000 | 2018-04-17 2:23PM EDT | 1,110.00 | 52.53 | 54.30 | 55.70 | 0.00 | - | 1 | 5 | 30.81% |
| GOOG180511P01120000 | 2018-04-20 11:58PM EDT | 1,120.00 | 58.13 | 60.00 | 66.20 | 0.00 | - | 1 | 0 | 34.68% |
| GOOG180511P01130000 | 2018-04-20 9:31AM EDT | 1,130.00 | 65.23 | 67.40 | 73.50 | -40.77 | -38.46% | 1 | 3 | 34.22% |
| GOOG180511P01210000 | 2018-04-04 4:32PM EDT | 1,210.00 | 211.60 | 196.20 | 205.10 | 0.00 | - | 1 | 1 | 115.12% |
