GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171215C006000002017-12-05 1:38PM EST600.00412.50428.60433.50+41.50+11.19%73410.00%
GOOG171215C006200002017-11-21 2:04PM EST620.00412.15419.50423.800.00-115251.17%
GOOG171215C006400002017-08-11 12:04PM EST640.00280.10347.20351.800.00-26310.00%
GOOG171215C006600002017-08-03 9:16AM EST660.00269.46327.30331.700.00-560.00%
GOOG171215C006800002017-08-11 11:55AM EST680.00241.27307.70312.100.00-12130.00%
GOOG171215C007000002017-12-13 10:47AM EST700.00343.02338.50343.00+10.92+3.29%1430.00%
GOOG171215C007200002017-08-11 11:51AM EST720.00203.08268.00272.400.00-23100.00%
GOOG171215C007400002017-08-17 2:51PM EST740.00180.62248.20252.700.00-120.00%
GOOG171215C007450002017-06-12 3:43PM EST745.00191.80243.30247.600.00-110.00%
GOOG171215C007500002017-10-27 10:33AM EST750.00285.20268.60273.30+45.20+18.83%1240.00%
GOOG171215C007600002017-08-28 9:16AM EST760.00162.95228.50232.800.00-110.00%
GOOG171215C007650002017-08-29 8:34AM EST765.00152.00223.50227.800.00-230.00%
GOOG171215C007700002017-06-12 3:43PM EST770.00170.00218.60223.000.00-110.00%
GOOG171215C007750002017-08-11 4:05PM EST775.00152.60213.70218.200.00-770.00%
GOOG171215C007800002017-11-28 10:09AM EST780.00276.00240.00244.50+79.79+40.67%130.00%
GOOG171215C007850002017-07-05 8:39AM EST785.00144.00203.90208.400.00-570.00%
GOOG171215C007900002017-07-13 8:55AM EST790.00175.30199.00203.400.00-350.00%
GOOG171215C007950002017-06-02 10:48PM EST795.00161.60194.10198.400.00-220.00%
GOOG171215C008000002017-12-08 3:40PM EST800.00236.20236.00238.00+7.90+3.46%8550.00%
GOOG171215C008050002017-09-18 9:10AM EST805.00124.45184.30188.700.00-110.00%
GOOG171215C008100002017-06-12 8:46AM EST810.00133.85179.40183.800.00-180.00%
GOOG171215C008150002017-09-28 8:50AM EST815.00138.71174.50178.900.00-110.00%
GOOG171215C008200002017-12-08 3:25PM EST820.00216.50214.70219.50+19.20+9.73%1150.00%
GOOG171215C008250002017-12-05 11:14AM EST825.00194.20211.00212.90+21.80+11.23%1120.00%
GOOG171215C008300002017-11-09 11:58AM EST830.00196.05197.30200.700.00-1100.00%
GOOG171215C008400002017-11-03 1:32PM EST840.00192.37191.10195.20+3.97+2.11%1100.00%
GOOG171215C008450002017-09-20 8:46AM EST845.0096.43145.50149.900.00-130.00%
GOOG171215C008500002017-12-06 2:42PM EST850.00172.93178.50183.10+41.23+31.31%3440.00%
GOOG171215C008550002017-11-21 10:40AM EST855.00173.75184.80189.300.00-22117.29%
GOOG171215C008600002017-11-21 2:26PM EST860.00174.50180.00183.600.00-11599.56%
GOOG171215C008650002017-08-28 11:09AM EST865.0074.40126.60130.900.00-1130.00%
GOOG171215C008700002017-12-01 11:11AM EST870.00145.17138.60143.50-4.83-3.22%1250.00%
GOOG171215C008725002017-12-07 6:47PM EST872.50139.50158.00159.800.00-110.00%
GOOG171215C008750002017-12-12 2:33PM EST875.00170.84163.60168.400.00-51385.45%
GOOG171215C008800002017-12-13 12:09PM EST880.00159.00158.50163.00-0.50-0.31%3570.00%
GOOG171215C008850002017-12-11 9:36AM EST885.00153.18153.60158.300.00-1876.47%
GOOG171215C008900002017-12-06 10:12AM EST890.00122.30140.60142.30-17.04-12.23%1350.00%
GOOG171215C008950002017-11-28 2:02PM EST895.00148.72126.50130.10+4.22+2.92%180.00%
GOOG171215C009000002017-12-13 12:07PM EST900.00140.54138.50142.30-4.46-3.08%14170.00%
GOOG171215C009050002017-11-27 12:05PM EST905.00143.59149.10152.50+15.69+12.27%117162.29%
GOOG171215C009100002017-12-12 10:06AM EST910.00135.70128.50132.500.00-12290.00%
GOOG171215C009150002017-12-08 2:11PM EST915.00121.72119.60124.50+26.79+28.22%21080.00%
GOOG171215C009200002017-12-08 2:11PM EST920.00116.48116.10118.00+6.18+5.60%32270.00%
GOOG171215C009250002017-12-12 10:40AM EST925.00121.00114.00116.800.00-11190.00%
GOOG171215C009300002017-12-13 1:44PM EST930.00111.10109.00112.80+5.99+5.70%11290.00%
GOOG171215C009350002017-12-11 3:15PM EST935.00106.53104.00107.800.00-31,1200.00%
GOOG171215C009400002017-12-13 9:30AM EST940.00102.6598.80103.00+1.65+1.63%13920.00%
GOOG171215C009450002017-12-11 11:23AM EST945.0091.6094.0098.000.00-11100.00%
GOOG171215C009500002017-12-13 2:13PM EST950.0090.3788.9092.50-5.10-5.34%22550.00%
GOOG171215C009550002017-12-06 9:30AM EST955.0050.5574.0078.90-21.92-30.25%1180.00%
GOOG171215C009600002017-12-13 12:23PM EST960.0079.5879.0082.20-6.73-7.80%51,0850.00%
GOOG171215C009650002017-12-12 11:05AM EST965.0082.4073.8077.800.00-1560.00%
GOOG171215C009700002017-12-13 12:23PM EST970.0069.7368.8073.40+0.03+0.04%18439.80%
GOOG171215C009750002017-12-12 9:58AM EST975.0067.9563.8068.500.00-25439.21%
GOOG171215C009775002017-12-13 2:31PM EST977.5068.5061.7066.000.00-1237.96%
GOOG171215C009800002017-12-13 12:24PM EST980.0060.7059.2062.40-3.27-5.11%22690.00%
GOOG171215C009825002017-12-01 11:46PM EST982.5032.6031.9034.700.00-300.00%
GOOG171215C009850002017-12-13 12:37PM EST985.0055.5054.0057.30+1.51+2.80%2540.00%
GOOG171215C009875002017-12-04 4:25PM EST987.5023.8022.7024.700.00-100.00%
GOOG171215C009900002017-12-13 2:13PM EST990.0050.4849.3052.00-1.52-2.92%41,3060.00%
GOOG171215C009925002017-12-07 6:47PM EST992.5025.0038.0042.000.00-110.00%
GOOG171215C009950002017-12-12 9:35AM EST995.0043.3844.0046.400.00-11350.00%
GOOG171215C009975002017-12-07 1:06PM EST997.5036.6533.6037.50+36.65-1060.00%
GOOG171215C010000002017-12-13 9:45AM EST1,000.0040.0039.0042.10-1.20-2.91%11,7070.00%
GOOG171215C010025002017-12-12 2:15PM EST1,002.5043.5036.7039.600.00-41150.00%
GOOG171215C010050002017-12-11 12:27PM EST1,005.0035.7534.1037.600.00-2510.00%
GOOG171215C010075002017-12-08 2:56PM EST1,007.5030.2030.5032.00+0.20+0.67%1180.00%
GOOG171215C010100002017-12-13 2:07PM EST1,010.0030.1029.4032.00-3.90-11.47%92180.00%
GOOG171215C010125002017-12-12 10:06AM EST1,012.5033.5027.0030.000.00-5200.00%
GOOG171215C010150002017-12-13 12:38PM EST1,015.0026.1724.3027.80-7.83-23.03%1490.00%
GOOG171215C010175002017-12-13 10:46AM EST1,017.5025.7422.0025.30+0.47+1.86%7230.00%
GOOG171215C010200002017-12-13 2:04PM EST1,020.0022.1519.6022.40-2.78-11.15%246670.00%
GOOG171215C010225002017-12-13 12:09PM EST1,022.5017.6017.6020.40-6.62-27.33%2770.00%
GOOG171215C010250002017-12-13 2:04PM EST1,025.0017.6515.1018.40-2.36-11.79%1518712.38%
GOOG171215C010275002017-12-12 2:15PM EST1,027.5019.7013.0015.500.00-5480.00%
GOOG171215C010300002017-12-13 2:39PM EST1,030.0012.5911.5013.00-2.63-17.28%511,5670.00%
GOOG171215C010325002017-12-13 2:11PM EST1,032.5010.409.9011.40-4.61-30.71%286210.88%
GOOG171215C010350002017-12-13 2:41PM EST1,035.008.608.609.30-1.40-14.00%4532710.68%
GOOG171215C010375002017-12-13 2:42PM EST1,037.507.116.807.80-3.19-30.97%618811.82%
GOOG171215C010400002017-12-13 2:39PM EST1,040.005.675.205.80-1.27-18.30%2921,68010.78%
GOOG171215C010425002017-12-13 1:44PM EST1,042.504.104.004.90-1.47-26.39%10116612.18%
GOOG171215C010450002017-12-13 2:42PM EST1,045.003.403.203.70-1.30-27.66%22780212.15%
GOOG171215C010475002017-12-13 2:34PM EST1,047.502.552.102.70-0.70-21.54%726812.07%
GOOG171215C010500002017-12-13 2:34PM EST1,050.001.801.451.85-0.90-33.33%3382,26911.84%
GOOG171215C010525002017-12-13 1:58PM EST1,052.501.301.101.65-0.70-35.00%3827313.21%
GOOG171215C010550002017-12-13 2:01PM EST1,055.001.150.751.20-0.40-25.81%7158513.39%
GOOG171215C010575002017-12-13 1:44PM EST1,057.500.500.500.90-0.60-54.55%137113.76%
GOOG171215C010600002017-12-13 2:33PM EST1,060.000.470.350.65-0.38-44.71%572,34113.98%
GOOG171215C010625002017-12-13 11:57AM EST1,062.500.450.200.50-1.50-76.92%2611714.45%
GOOG171215C010650002017-12-13 11:56AM EST1,065.000.300.150.65-0.27-47.37%1549916.88%
GOOG171215C010700002017-12-13 2:07PM EST1,070.000.150.050.40-0.14-48.28%41,79917.64%
GOOG171215C010725002017-12-12 1:56PM EST1,072.500.350.100.800.00-1418422.11%
GOOG171215C010750002017-12-13 10:24AM EST1,075.000.200.050.30-0.03-13.04%138119.04%
GOOG171215C010775002017-12-11 10:58AM EST1,077.500.350.051.000.00-142126.23%
GOOG171215C010800002017-12-13 9:39AM EST1,080.000.080.050.35-0.15-65.22%101,43822.02%
GOOG171215C010825002017-12-13 1:00PM EST1,082.500.100.000.60-0.17-62.96%252425.81%
GOOG171215C010850002017-12-13 10:08AM EST1,085.000.100.000.65-0.11-52.38%63127.53%
GOOG171215C010875002017-12-08 11:32PM EST1,087.500.350.100.450.00-12026.73%
GOOG171215C010900002017-12-13 12:33PM EST1,090.000.100.000.70-0.02-16.67%4045230.49%
GOOG171215C010950002017-12-08 11:47PM EST1,095.000.120.000.300.00-4028.15%
GOOG171215C010975002017-12-13 2:31PM EST1,097.500.150.000.700.00-3334.18%
GOOG171215C011000002017-12-13 1:02PM EST1,100.000.100.050.400.00-362,28631.86%
GOOG171215C011050002017-12-07 1:25PM EST1,105.000.300.000.30+0.30-4132.47%
GOOG171215C011100002017-12-12 9:30AM EST1,110.000.480.000.450.00-335036.99%
GOOG171215C011200002017-12-12 9:49AM EST1,120.000.220.000.500.00-635642.09%
GOOG171215C011300002017-12-06 2:36PM EST1,130.000.120.000.25-0.38-76.00%133241.60%
GOOG171215C011400002017-12-11 10:47AM EST1,140.000.180.000.200.00-110544.09%
GOOG171215C011450002017-12-01 11:46PM EST1,145.000.410.000.900.00-3051.73%
GOOG171215C011500002017-12-08 1:43PM EST1,150.000.120.100.30-0.26-68.42%112850.54%
GOOG171215C011550002017-12-13 12:33PM EST1,155.000.100.000.20-0.10-50.00%301049.61%
GOOG171215C011600002017-12-04 9:30AM EST1,160.000.010.000.45-0.24-96.00%6020652.25%
GOOG171215C011700002017-11-27 3:34PM EST1,170.000.400.150.50-0.18-31.03%250258.74%
GOOG171215C011800002017-12-11 1:56PM EST1,180.000.100.000.200.00-164753.81%
GOOG171215C012000002017-12-13 12:17PM EST1,200.000.050.000.05-0.10-66.67%29010252.54%
GOOG171215C012100002017-10-27 10:55PM EST1,210.000.800.505.000.00-20105.14%
GOOG171215C012200002017-11-13 12:02PM EST1,220.000.420.001.250.00-112683.98%
GOOG171215C012400002017-12-08 9:30AM EST1,240.000.010.001.95-0.04-80.00%415297.78%
GOOG171215C012500002017-10-27 10:55PM EST1,250.000.510.004.800.00-33119.21%
GOOG171215C012600002017-10-27 10:55PM EST1,260.001.300.754.800.00-180126.93%
GOOG171215C012700002017-11-10 11:49PM EST1,270.000.450.000.400.00-2187.79%
GOOG171215C013000002017-11-13 12:06PM EST1,300.000.400.001.500.00-87114.80%
GOOG171215C013100002017-12-04 9:30AM EST1,310.000.690.000.35+0.29+72.50%359198.34%
GOOG171215C013300002017-11-14 11:00AM EST1,330.000.590.001.500.00-226624124.71%
GOOG171215C013400002017-10-20 10:55PM EST1,340.000.600.152.100.00-860135.79%
GOOG171215C013500002017-11-13 12:07PM EST1,350.000.400.051.500.00-200200131.74%
GOOG171215C013600002017-10-20 10:55PM EST1,360.000.250.001.950.00-520139.40%
GOOG171215C013700002017-10-20 10:55PM EST1,370.000.250.001.250.00-920133.98%
GOOG171215C013800002017-10-20 10:55PM EST1,380.000.450.001.500.00-20140.48%
GOOG171215C013900002017-11-13 12:06PM EST1,390.000.170.001.500.00-1061143.51%
GOOG171215C014000002017-11-13 12:02PM EST1,400.000.200.001.500.00-811146.53%
GOOG171215C014100002017-10-30 11:38AM EST1,410.000.350.301.85+0.10+40.00%22157.28%
GOOG171215C014200002017-11-20 9:47AM EST1,420.000.100.000.100.00-10100113.67%
GOOG171215C014300002017-11-20 9:59AM EST1,430.000.100.000.100.00-2022116.02%
GOOG171215C014500002017-12-05 10:56AM EST1,450.000.120.000.20+0.02+20.00%112155128.52%
GOOG171215C014600002017-11-20 9:32AM EST1,460.000.050.000.100.00-200222123.05%
GOOG171215C014700002017-11-13 12:03PM EST1,470.000.150.001.500.00-40325166.80%
GOOG171215C014800002017-11-13 1:18PM EST1,480.000.050.001.000.00-405,082161.13%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171215P006000002017-10-20 11:41AM EST600.000.050.000.95-0.25-83.33%25149253.03%
GOOG171215P006200002017-10-24 12:05PM EST620.000.150.001.850.00-2084260.84%
GOOG171215P006400002017-11-16 3:03PM EST640.000.050.000.200.00-20149191.02%
GOOG171215P006600002017-12-04 11:19AM EST660.000.240.000.35+0.21+700.00%230281190.23%
GOOG171215P006800002017-12-04 9:30AM EST680.000.030.002.15-0.02-40.00%640670223.83%
GOOG171215P007000002017-12-13 11:49AM EST700.000.010.000.05-0.04-80.00%151280139.84%
GOOG171215P007100002017-10-06 10:46PM EST710.000.910.002.950.00-10213.92%
GOOG171215P007200002017-12-04 10:31AM EST720.000.050.000.25+0.04+400.00%15138151.37%
GOOG171215P007250002017-10-13 10:51PM EST725.000.800.152.500.00-33200.29%
GOOG171215P007400002017-12-05 2:08PM EST740.000.110.000.20-0.08-42.11%229137.89%
GOOG171215P007450002017-12-04 1:27PM EST745.000.040.000.25-0.46-92.00%1628138.48%
GOOG171215P007500002017-12-13 9:32AM EST750.000.050.000.20-0.05-50.00%4124133.01%
GOOG171215P007550002017-11-15 10:55AM EST755.000.200.001.500.00-317165.87%
GOOG171215P007600002017-11-10 1:01PM EST760.000.200.000.30-0.12-37.50%119133.59%
GOOG171215P007650002017-11-29 12:44PM EST765.000.300.000.40+0.30+∞%1020135.16%
GOOG171215P007700002017-11-15 10:55AM EST770.000.250.001.500.00-387156.93%
GOOG171215P007750002017-10-27 11:51AM EST775.000.500.002.00-0.90-64.29%355160.74%
GOOG171215P007800002017-11-10 11:52AM EST780.000.300.000.700.00-144136.33%
GOOG171215P007850002017-11-06 10:10AM EST785.000.400.000.700.00-212133.69%
GOOG171215P007900002017-11-21 11:15AM EST790.000.040.000.300.00-5118118.56%
GOOG171215P007950002017-11-16 11:10AM EST795.000.200.001.500.00-131142.38%
GOOG171215P008000002017-12-05 9:37AM EST800.000.560.000.25+0.26+86.67%1274111.52%
GOOG171215P008050002017-11-21 12:43PM EST805.000.100.000.400.00-389115.04%
GOOG171215P008100002017-12-01 2:45PM EST810.000.550.000.50+0.25+83.33%187115.53%
GOOG171215P008150002017-12-08 3:44PM EST815.000.050.000.30-0.16-76.19%10146106.45%
GOOG171215P008200002017-11-21 11:29AM EST820.000.150.000.400.00-3162107.62%
GOOG171215P008250002017-12-04 3:32PM EST825.000.300.000.60-0.23-43.40%345110.45%
GOOG171215P008300002017-12-11 10:13AM EST830.000.050.000.200.00-111795.12%
GOOG171215P008350002017-12-12 3:07PM EST835.000.010.000.200.00-1021592.77%
GOOG171215P008400002017-12-11 9:38AM EST840.000.050.000.200.00-454790.63%
GOOG171215P008450002017-10-18 10:33AM EST845.002.902.255.000.00-616152.73%
GOOG171215P008500002017-12-05 2:51PM EST850.000.250.000.30-0.05-16.67%774190.04%
GOOG171215P008550002017-11-22 11:20AM EST855.000.200.000.500.00-35593.26%
GOOG171215P008600002017-11-29 1:46PM EST860.000.300.100.65+0.30+∞%280495.75%
GOOG171215P008650002017-11-20 3:01PM EST865.000.250.000.400.00-37185.94%
GOOG171215P008700002017-12-11 10:57AM EST870.000.100.000.200.00-18377.15%
GOOG171215P008750002017-12-11 10:12AM EST875.000.050.000.200.00-859575.00%
GOOG171215P008800002017-12-08 12:49PM EST880.000.250.000.20-0.25-50.00%121,07172.85%
GOOG171215P008825002017-12-07 6:47PM EST882.500.200.000.350.00-1176.47%
GOOG171215P008850002017-12-06 2:16PM EST885.000.200.000.350.00-931275.39%
GOOG171215P008875002017-12-07 6:47PM EST887.500.200.000.350.00-4474.22%
GOOG171215P008900002017-12-11 11:41AM EST890.000.050.000.200.00-137468.46%
GOOG171215P008925002017-12-07 6:47PM EST892.500.200.000.400.00-121273.05%
GOOG171215P008950002017-12-06 11:58AM EST895.000.200.000.400.00-17571.97%
GOOG171215P008975002017-12-01 11:46PM EST897.500.800.350.800.00-1081.98%
GOOG171215P009000002017-12-13 1:46PM EST900.000.050.000.10+0.01+25.00%156859.57%
GOOG171215P009050002017-12-13 1:46PM EST905.000.100.000.20+0.09+900.00%15661.91%
GOOG171215P009075002017-12-07 6:47PM EST907.500.550.100.400.00-1168.07%
GOOG171215P009100002017-12-07 11:06AM EST910.000.400.100.40-0.35-46.67%1066466.89%
GOOG171215P009125002017-12-04 4:26PM EST912.501.450.501.400.00-1080.74%
GOOG171215P009150002017-12-07 1:00PM EST915.000.350.100.40-0.44-55.70%1714464.55%
GOOG171215P009175002017-12-08 3:20PM EST917.500.200.050.45-1.30-86.67%1163.38%
GOOG171215P009200002017-12-11 1:12PM EST920.000.100.000.400.00-11,31060.40%
GOOG171215P009250002017-12-12 10:15AM EST925.000.100.000.450.00-421658.98%
GOOG171215P009275002017-12-06 2:16PM EST927.500.600.200.50+0.60-1161.52%
GOOG171215P009300002017-12-11 2:52PM EST930.000.150.000.600.00-51,20658.98%
GOOG171215P009325002017-12-08 12:12PM EST932.500.300.100.40-0.70-70.00%1556.35%
GOOG171215P009350002017-12-11 9:41AM EST935.000.200.000.400.00-145953.52%
GOOG171215P009375002017-12-08 11:48PM EST937.500.350.150.400.00-19054.74%
GOOG171215P009400002017-12-13 10:04AM EST940.000.050.000.450.00-360252.05%
GOOG171215P009425002017-12-13 9:36AM EST942.500.050.000.75-1.05-95.45%10054.83%
GOOG171215P009450002017-12-12 9:30AM EST945.000.480.000.900.00-38855.15%
GOOG171215P009475002017-12-13 2:30PM EST947.500.100.000.85-0.15-60.00%51953.42%
GOOG171215P009500002017-12-13 1:48PM EST950.000.080.000.20-0.02-20.00%111,43546.68%
GOOG171215P009525002017-12-11 3:24PM EST952.500.200.000.650.00-131554.69%
GOOG171215P009550002017-12-13 9:35AM EST955.000.050.000.40-0.05-50.00%133049.19%
GOOG171215P009575002017-12-11 12:17PM EST957.500.230.000.250.00-11244.63%
GOOG171215P009600002017-12-13 1:48PM EST960.000.130.000.35+0.03+30.00%132,48645.75%
GOOG171215P009625002017-12-12 9:58AM EST962.500.630.000.600.00-51648.73%
GOOG171215P009650002017-12-12 9:44AM EST965.000.200.000.200.00-1028039.80%
GOOG171215P009675002017-12-07 12:24PM EST967.500.870.600.90+0.87+13.80%1749.81%
GOOG171215P009700002017-12-13 9:54AM EST970.000.100.000.45-0.05-33.33%1053342.58%
GOOG171215P009725002017-12-13 9:52AM EST972.500.100.000.90-0.63-86.30%11547.05%
GOOG171215P009750002017-12-12 3:51PM EST975.000.190.000.250.00-2343636.43%
GOOG171215P009775002017-12-07 1:36PM EST977.501.050.851.15+1.05-62146.63%
GOOG171215P009800002017-12-12 1:57PM EST980.000.230.000.400.00-1587236.77%
GOOG171215P009825002017-12-13 10:57AM EST982.500.140.000.75-0.11-44.00%114739.93%
GOOG171215P009850002017-12-13 10:57AM EST985.000.170.050.25-0.03-15.00%1117731.69%
GOOG171215P009875002017-12-12 1:53PM EST987.500.200.000.250.00-51630.47%
GOOG171215P009900002017-12-13 10:18AM EST990.000.180.100.25-0.07-28.00%101,28929.30%
GOOG171215P009925002017-12-13 10:56AM EST992.500.100.050.25-0.13-56.52%23328.10%
GOOG171215P009950002017-12-13 2:32PM EST995.000.100.050.25-0.10-50.00%1352126.91%
GOOG171215P009975002017-12-11 11:58AM EST997.500.800.050.250.00-295625.68%
GOOG171215P010000002017-12-13 2:23PM EST1,000.000.150.050.25-0.15-50.00%684,53124.49%
GOOG171215P010025002017-12-13 11:56AM EST1,002.500.240.050.30-0.76-76.00%538124.02%
GOOG171215P010050002017-12-13 12:55PM EST1,005.000.230.050.30-0.82-78.10%429422.78%
GOOG171215P010075002017-12-13 2:00PM EST1,007.500.200.100.35-0.15-42.86%631722.14%
GOOG171215P010100002017-12-13 11:11AM EST1,010.000.300.100.60-0.18-37.50%2069823.32%
GOOG171215P010125002017-12-13 9:59AM EST1,012.500.500.150.45+0.07+16.28%124120.58%
GOOG171215P010150002017-12-13 2:28PM EST1,015.000.370.150.50-0.36-49.32%113119.67%
GOOG171215P010175002017-12-13 11:03AM EST1,017.500.550.250.70+0.05+10.00%1015419.79%
GOOG171215P010200002017-12-13 1:41PM EST1,020.000.770.400.60-0.13-14.44%2859517.60%
GOOG171215P010225002017-12-13 2:22PM EST1,022.500.950.551.00-0.30-24.00%1621118.54%
GOOG171215P010250002017-12-13 2:19PM EST1,025.000.970.801.25-0.73-42.94%80947318.13%
GOOG171215P010275002017-12-13 2:19PM EST1,027.501.351.101.55-0.75-35.71%4716917.69%
GOOG171215P010300002017-12-13 2:43PM EST1,030.001.751.751.95-0.95-35.19%16581417.36%
GOOG171215P010325002017-12-13 12:23PM EST1,032.502.952.102.40-0.54-15.47%4720016.90%
GOOG171215P010350002017-12-13 2:36PM EST1,035.003.402.803.10-1.10-24.44%5259016.88%
GOOG171215P010375002017-12-13 2:22PM EST1,037.504.503.504.20-0.50-10.00%5927317.62%
GOOG171215P010400002017-12-13 2:29PM EST1,040.005.004.805.30-0.97-16.25%1091,06817.89%
GOOG171215P010425002017-12-13 2:00PM EST1,042.505.705.506.70-1.38-19.49%3217818.56%
GOOG171215P010450002017-12-13 12:25PM EST1,045.008.206.908.00-1.10-11.83%2025418.57%
GOOG171215P010475002017-12-13 11:42AM EST1,047.5010.308.409.60+1.40+15.73%2526919.01%
GOOG171215P010500002017-12-13 2:21PM EST1,050.0011.0910.3011.90+0.09+0.82%15826921.09%
GOOG171215P010525002017-12-13 2:22PM EST1,052.5014.1011.6014.90+0.90+6.82%11512224.99%
GOOG171215P010550002017-12-13 10:25AM EST1,055.0014.5013.9017.00-1.70-10.49%14826.20%
GOOG171215P010575002017-12-12 12:00PM EST1,057.5013.9015.9019.200.00-42727.55%
GOOG171215P010600002017-12-13 9:48AM EST1,060.0021.3018.6021.50+5.40+33.96%419029.08%
GOOG171215P010625002017-12-12 10:06AM EST1,062.5018.6020.7023.700.00-2730.18%
GOOG171215P010650002017-12-13 1:30PM EST1,065.0026.0022.9026.60+9.00+52.94%21733.52%
GOOG171215P010675002017-12-13 2:32PM EST1,067.5019.4025.5028.700.00-1134.13%
GOOG171215P010700002017-12-07 1:10PM EST1,070.0038.9037.5042.20-5.85-13.07%13662.94%
GOOG171215P010725002017-12-08 11:48PM EST1,072.5032.9035.6037.400.00-1050.28%
GOOG171215P010750002017-11-30 9:38AM EST1,075.0058.7063.0067.800.00-13124.78%
GOOG171215P010800002017-12-13 11:18AM EST1,080.0037.9037.9041.20+6.30+19.94%142743.32%
GOOG171215P010900002017-12-11 10:33AM EST1,090.0051.9048.1050.400.00-4446.75%
GOOG171215P010950002017-12-13 2:32PM EST1,095.0049.5051.9056.500.00-1054.74%
GOOG171215P011000002017-12-01 10:14AM EST1,100.0081.6087.5092.30+35.59+77.35%416147.19%
GOOG171215P011100002017-11-29 11:40AM EST1,110.0088.9586.3090.20+88.95+∞%24122.08%
GOOG171215P011200002017-11-21 3:47PM EST1,120.0086.7277.7080.500.00-43057.31%
GOOG171215P011300002017-11-06 3:42PM EST1,130.00104.95101.90104.800.00-55121.94%
GOOG171215P011400002017-11-17 1:09PM EST1,140.00112.60119.00123.50+1.10+0.99%66154.58%
GOOG171215P011500002017-11-15 9:39AM EST1,150.00132.10129.10133.500.00-513162.11%
GOOG171215P011600002017-11-29 9:31AM EST1,160.00119.90136.10140.40+119.90+∞%22159.37%
GOOG171215P011700002017-11-13 11:13AM EST1,170.00139.80148.80153.500.00-10175.78%
GOOG171215P011800002017-08-18 2:50PM EST1,180.00268.00191.00194.700.00-10277.83%
GOOG171215P011900002017-11-29 4:30PM EST1,190.00142.40166.10170.300.00-30179.22%
GOOG171215P012000002017-08-11 1:11PM EST1,200.00283.94210.70214.500.00-100292.02%
GOOG171215P012200002017-06-09 10:57PM EST1,220.00281.90230.50234.400.00-10305.86%