CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825C00790000 | 2017-07-14 11:50PM EDT | 790.00 | 142.60 | 166.50 | 170.70 | 0.00 | - | 1 | 1 | 282.56% |
| GOOG170825C00800000 | 2017-08-18 11:55PM EDT | 800.00 | 129.04 | 109.90 | 112.70 | 0.00 | - | 1 | 1 | 97.63% |
| GOOG170825C00815000 | 2017-08-18 11:55PM EDT | 815.00 | 98.05 | 94.90 | 97.70 | 0.00 | - | 2 | 0 | 86.87% |
| GOOG170825C00820000 | 2017-08-21 9:52AM EDT | 820.00 | 90.59 | 85.50 | 88.30 | -4.06 | -4.29% | 1 | 29 | 63.53% |
| GOOG170825C00825000 | 2017-08-18 11:55PM EDT | 825.00 | 88.24 | 84.90 | 87.70 | 0.00 | - | 4 | 1 | 79.64% |
| GOOG170825C00830000 | 2017-08-17 11:43AM EDT | 830.00 | 90.80 | 79.90 | 83.20 | 0.00 | - | 1 | 1 | 77.28% |
| GOOG170825C00840000 | 2017-07-21 11:44PM EDT | 840.00 | 129.50 | 134.10 | 138.00 | 0.00 | - | 6 | 7 | 272.97% |
| GOOG170825C00850000 | 2017-08-21 9:52AM EDT | 850.00 | 60.71 | 55.70 | 58.20 | -4.04 | -6.24% | 1 | 35 | 44.43% |
| GOOG170825C00860000 | 2017-08-18 2:22PM EDT | 860.00 | 53.42 | 49.50 | 53.80 | -41.78 | -43.89% | 4 | 3 | 55.19% |
| GOOG170825C00870000 | 2017-08-11 2:13PM EDT | 870.00 | 48.10 | 45.00 | 49.20 | +4.10 | +9.32% | 3 | 4 | 66.16% |
| GOOG170825C00875000 | 2017-08-18 11:55PM EDT | 875.00 | 40.40 | 34.90 | 39.10 | 0.00 | - | 1 | 0 | 51.81% |
| GOOG170825C00880000 | 2017-08-21 10:31AM EDT | 880.00 | 27.20 | 26.90 | 27.50 | -12.30 | -31.14% | 1 | 7 | 21.33% |
| GOOG170825C00887500 | 2017-08-21 11:26PM EDT | 887.50 | 21.50 | 20.10 | 20.70 | 0.00 | - | 1 | 0 | 20.15% |
| GOOG170825C00890000 | 2017-08-18 12:09PM EDT | 890.00 | 25.50 | 22.30 | 25.00 | -5.57 | -17.93% | 3 | 3 | 40.63% |
| GOOG170825C00895000 | 2017-08-21 10:22AM EDT | 895.00 | 13.66 | 13.70 | 14.30 | -5.78 | -29.73% | 2 | 52 | 18.54% |
| GOOG170825C00897500 | 2017-08-21 11:30AM EDT | 897.50 | 13.39 | 11.80 | 12.60 | -4.71 | -26.02% | 2 | 26 | 18.84% |
| GOOG170825C00900000 | 2017-08-21 3:31PM EDT | 900.00 | 11.16 | 10.00 | 10.40 | -4.06 | -26.68% | 154 | 72 | 17.33% |
| GOOG170825C00902500 | 2017-08-21 3:50PM EDT | 902.50 | 8.50 | 8.40 | 8.70 | -13.50 | -61.36% | 19 | 2 | 16.96% |
| GOOG170825C00905000 | 2017-08-21 3:57PM EDT | 905.00 | 6.80 | 6.80 | 7.20 | -5.16 | -43.14% | 165 | 46 | 16.75% |
| GOOG170825C00907500 | 2017-08-21 3:58PM EDT | 907.50 | 5.80 | 5.50 | 5.80 | -4.42 | -43.25% | 127 | 22 | 16.39% |
| GOOG170825C00910000 | 2017-08-21 3:58PM EDT | 910.00 | 4.60 | 4.30 | 4.60 | -4.20 | -47.73% | 313 | 85 | 16.14% |
| GOOG170825C00912500 | 2017-08-21 3:54PM EDT | 912.50 | 3.30 | 3.30 | 3.60 | -3.70 | -52.86% | 38 | 60 | 16.00% |
| GOOG170825C00915000 | 2017-08-21 3:55PM EDT | 915.00 | 2.70 | 2.45 | 2.70 | -3.45 | -56.10% | 500 | 172 | 15.68% |
| GOOG170825C00917500 | 2017-08-21 3:18PM EDT | 917.50 | 1.82 | 1.75 | 2.05 | -3.06 | -62.70% | 114 | 42 | 15.67% |
| GOOG170825C00920000 | 2017-08-21 3:59PM EDT | 920.00 | 1.35 | 1.20 | 1.35 | -2.65 | -66.25% | 840 | 276 | 14.95% |
| GOOG170825C00922500 | 2017-08-21 3:50PM EDT | 922.50 | 0.90 | 0.85 | 1.00 | -2.05 | -69.49% | 215 | 124 | 15.10% |
| GOOG170825C00925000 | 2017-08-21 3:58PM EDT | 925.00 | 0.62 | 0.50 | 0.70 | -1.63 | -72.44% | 322 | 276 | 15.06% |
| GOOG170825C00927500 | 2017-08-21 3:58PM EDT | 927.50 | 0.43 | 0.30 | 0.50 | -1.39 | -76.37% | 68 | 94 | 15.19% |
| GOOG170825C00930000 | 2017-08-21 3:59PM EDT | 930.00 | 0.28 | 0.20 | 0.35 | -1.02 | -78.46% | 251 | 457 | 15.28% |
| GOOG170825C00932500 | 2017-08-21 2:21PM EDT | 932.50 | 0.30 | 0.10 | 0.25 | -0.90 | -75.00% | 69 | 749 | 15.48% |
| GOOG170825C00935000 | 2017-08-21 3:02PM EDT | 935.00 | 0.20 | 0.15 | 0.20 | -0.40 | -66.67% | 115 | 293 | 15.99% |
| GOOG170825C00937500 | 2017-08-21 3:33PM EDT | 937.50 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 42 | 116 | 16.31% |
| GOOG170825C00940000 | 2017-08-21 3:52PM EDT | 940.00 | 0.15 | 0.05 | 0.15 | -0.21 | -58.33% | 57 | 678 | 17.41% |
| GOOG170825C00942500 | 2017-08-21 3:57PM EDT | 942.50 | 0.18 | 0.00 | 0.15 | -0.58 | -76.32% | 9 | 26 | 18.46% |
| GOOG170825C00945000 | 2017-08-21 3:57PM EDT | 945.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 83 | 266 | 19.53% |
| GOOG170825C00947500 | 2017-08-21 10:17AM EDT | 947.50 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 15 | 65 | 20.56% |
| GOOG170825C00950000 | 2017-08-21 3:10PM EDT | 950.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 53 | 191 | 21.63% |
| GOOG170825C00952500 | 2017-08-21 3:23PM EDT | 952.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 25 | 128 | 21.39% |
| GOOG170825C00955000 | 2017-08-18 10:29AM EDT | 955.00 | 0.27 | 0.00 | 0.20 | -0.01 | -3.57% | 1 | 46 | 24.71% |
| GOOG170825C00957500 | 2017-08-02 1:35PM EDT | 957.50 | 4.40 | 2.30 | 4.50 | 0.00 | - | 1 | 31 | 53.23% |
| GOOG170825C00960000 | 2017-08-21 11:36AM EDT | 960.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 128 | 22.27% |
| GOOG170825C00962500 | 2017-08-10 1:55PM EDT | 962.50 | 0.96 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 47.26% |
| GOOG170825C00965000 | 2017-08-21 11:00AM EDT | 965.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 1 | 201 | 24.02% |
| GOOG170825C00967500 | 2017-08-11 5:05PM EDT | 967.50 | 1.48 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 46.63% |
| GOOG170825C00970000 | 2017-08-18 10:10AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 3 | 29 | 30.81% |
| GOOG170825C00972500 | 2017-08-01 3:56PM EDT | 972.50 | 2.95 | 0.60 | 2.45 | 0.00 | - | 10 | 12 | 52.36% |
| GOOG170825C00975000 | 2017-08-17 9:30AM EDT | 975.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 5 | 144 | 35.77% |
| GOOG170825C00977500 | 2017-08-17 9:30AM EDT | 977.50 | 0.74 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 33.79% |
| GOOG170825C00980000 | 2017-08-17 3:45PM EDT | 980.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 120 | 34.77% |
| GOOG170825C00985000 | 2017-08-03 9:30AM EDT | 985.00 | 1.12 | 0.00 | 1.70 | -1.59 | -58.67% | 1 | 17 | 54.08% |
| GOOG170825C00987500 | 2017-08-01 1:20PM EDT | 987.50 | 2.00 | 0.00 | 1.70 | 0.00 | - | 4 | 4 | 55.32% |
| GOOG170825C00990000 | 2017-08-18 10:50AM EDT | 990.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 37.11% |
| GOOG170825C00992500 | 2017-07-28 11:55PM EDT | 992.50 | 3.73 | 1.25 | 5.10 | 0.00 | - | 1 | 1 | 67.47% |
| GOOG170825C00997500 | 2017-07-28 11:55PM EDT | 997.50 | 4.09 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 63.77% |
| GOOG170825C01000000 | 2017-08-09 10:39AM EDT | 1,000.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 54.48% |
| GOOG170825C01002500 | 2017-07-31 11:49AM EDT | 1,002.50 | 1.45 | 0.00 | 2.50 | -11.33 | -88.65% | 10 | 10 | 58.68% |
| GOOG170825C01005000 | 2017-07-31 11:49AM EDT | 1,005.00 | 1.30 | 0.00 | 2.60 | -2.20 | -62.86% | 10 | 15 | 60.30% |
| GOOG170825C01007500 | 2017-07-28 11:54PM EDT | 1,007.50 | 17.20 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 68.90% |
| GOOG170825C01010000 | 2017-07-28 2:03PM EDT | 1,010.00 | 1.14 | 0.35 | 1.75 | -1.54 | -57.46% | 1 | 2 | 59.99% |
| GOOG170825C01020000 | 2017-07-26 1:09PM EDT | 1,020.00 | 1.20 | 0.30 | 1.55 | 0.00 | - | 1 | 5 | 62.84% |
| GOOG170825C01030000 | 2017-08-14 9:52AM EDT | 1,030.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 53.13% |
| GOOG170825C01040000 | 2017-07-24 3:50PM EDT | 1,040.00 | 9.00 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 66.16% |
| GOOG170825C01050000 | 2017-08-02 10:04AM EDT | 1,050.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 65.23% |
| GOOG170825C01060000 | 2017-07-28 11:54PM EDT | 1,060.00 | 1.19 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 72.22% |
| GOOG170825C01080000 | 2017-07-28 11:54PM EDT | 1,080.00 | 0.79 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 87.11% |
| GOOG170825C01090000 | 2017-07-28 11:54PM EDT | 1,090.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 11 | 11 | 99.51% |
| GOOG170825C01100000 | 2017-07-28 11:55PM EDT | 1,100.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 14 | 99.66% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825P00700000 | 2017-08-03 3:29PM EDT | 700.00 | 0.10 | 0.10 | 0.75 | -0.15 | -60.00% | 1 | 20 | 111.23% |
| GOOG170825P00710000 | 2017-07-14 11:52PM EDT | 710.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 124.46% |
| GOOG170825P00740000 | 2017-07-14 11:52PM EDT | 740.00 | 1.25 | 0.15 | 2.65 | 0.00 | - | 16 | 16 | 108.98% |
| GOOG170825P00760000 | 2017-07-14 11:52PM EDT | 760.00 | 2.02 | 0.00 | 2.85 | 0.00 | - | 5 | 5 | 97.27% |
| GOOG170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 2.32 | 0.45 | 2.95 | 0.00 | - | 5 | 5 | 94.53% |
| GOOG170825P00780000 | 2017-08-21 10:46AM EDT | 780.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 2 | 55.66% |
| GOOG170825P00790000 | 2017-07-14 11:52PM EDT | 790.00 | 2.82 | 0.30 | 3.50 | 0.00 | - | 1 | 1 | 84.28% |
| GOOG170825P00800000 | 2017-08-10 12:22PM EDT | 800.00 | 0.58 | 0.00 | 1.75 | 0.00 | - | 6 | 7 | 66.85% |
| GOOG170825P00810000 | 2017-07-24 3:42PM EDT | 810.00 | 1.37 | 0.15 | 1.25 | 0.00 | - | 2 | 2 | 58.86% |
| GOOG170825P00812500 | 2017-08-18 11:57PM EDT | 812.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 53.37% |
| GOOG170825P00815000 | 2017-08-21 11:12PM EDT | 815.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 0 | 44.43% |
| GOOG170825P00820000 | 2017-07-26 12:57PM EDT | 820.00 | 0.82 | 0.20 | 2.15 | 0.00 | - | 1 | 4 | 59.13% |
| GOOG170825P00830000 | 2017-07-31 9:30AM EDT | 830.00 | 0.89 | 0.30 | 1.10 | -0.36 | -28.80% | 1 | 15 | 52.61% |
| GOOG170825P00837500 | 2017-08-21 11:13PM EDT | 837.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 35.74% |
| GOOG170825P00840000 | 2017-08-21 2:19PM EDT | 840.00 | 0.20 | 0.00 | 0.20 | -0.07 | -25.93% | 31 | 11 | 34.62% |
| GOOG170825P00842500 | 2017-08-21 11:13PM EDT | 842.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 28 | 0 | 33.45% |
| GOOG170825P00845000 | 2017-08-21 11:06AM EDT | 845.00 | 0.25 | 0.10 | 0.25 | -0.02 | -7.41% | 2 | 5 | 33.40% |
| GOOG170825P00850000 | 2017-08-21 11:48AM EDT | 850.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 23 | 45 | 29.96% |
| GOOG170825P00852500 | 2017-08-21 11:13PM EDT | 852.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 0 | 30.71% |
| GOOG170825P00855000 | 2017-08-21 2:11PM EDT | 855.00 | 0.25 | 0.10 | 0.35 | -0.13 | -34.21% | 1 | 5 | 30.27% |
| GOOG170825P00857500 | 2017-08-21 11:06AM EDT | 857.50 | 0.40 | 0.15 | 0.30 | -0.30 | -42.86% | 2 | 2 | 28.25% |
| GOOG170825P00860000 | 2017-08-21 10:21AM EDT | 860.00 | 0.50 | 0.20 | 0.30 | +0.13 | +35.14% | 20 | 53 | 27.03% |
| GOOG170825P00862500 | 2017-08-18 11:57PM EDT | 862.50 | 0.45 | 0.25 | 0.95 | 0.00 | - | 2 | 3 | 32.51% |
| GOOG170825P00865000 | 2017-08-21 11:24AM EDT | 865.00 | 0.50 | 0.25 | 0.40 | -0.20 | -28.57% | 4 | 12 | 25.86% |
| GOOG170825P00867500 | 2017-08-21 10:30AM EDT | 867.50 | 0.70 | 0.30 | 0.45 | +0.18 | +34.62% | 2 | 10 | 25.12% |
| GOOG170825P00870000 | 2017-08-21 2:08PM EDT | 870.00 | 0.45 | 0.30 | 0.50 | -0.11 | -19.64% | 99 | 124 | 24.32% |
| GOOG170825P00872500 | 2017-08-21 11:13PM EDT | 872.50 | 0.73 | 0.40 | 0.60 | 0.00 | - | 14 | 0 | 23.88% |
| GOOG170825P00875000 | 2017-08-21 2:42PM EDT | 875.00 | 0.65 | 0.45 | 0.60 | -0.10 | -13.33% | 90 | 50 | 22.49% |
| GOOG170825P00877500 | 2017-08-21 2:42PM EDT | 877.50 | 0.80 | 0.55 | 0.70 | -0.15 | -15.79% | 11 | 55 | 21.84% |
| GOOG170825P00880000 | 2017-08-21 2:58PM EDT | 880.00 | 0.85 | 0.65 | 0.90 | -0.25 | -22.73% | 301 | 119 | 21.72% |
| GOOG170825P00882500 | 2017-08-21 3:13PM EDT | 882.50 | 1.10 | 0.85 | 1.00 | -0.20 | -15.38% | 232 | 32 | 20.76% |
| GOOG170825P00885000 | 2017-08-21 2:42PM EDT | 885.00 | 1.25 | 1.05 | 1.25 | -0.25 | -16.67% | 146 | 41 | 20.50% |
| GOOG170825P00887500 | 2017-08-21 11:48AM EDT | 887.50 | 1.40 | 1.30 | 1.50 | -0.20 | -12.50% | 21 | 34 | 19.97% |
| GOOG170825P00890000 | 2017-08-21 3:19PM EDT | 890.00 | 2.00 | 1.50 | 1.80 | -0.10 | -4.76% | 264 | 139 | 19.45% |
| GOOG170825P00892500 | 2017-08-21 3:12PM EDT | 892.50 | 2.15 | 1.95 | 2.20 | -0.25 | -10.42% | 6 | 32 | 19.06% |
| GOOG170825P00895000 | 2017-08-21 3:54PM EDT | 895.00 | 2.52 | 2.40 | 2.65 | -0.18 | -6.67% | 164 | 117 | 18.57% |
| GOOG170825P00897500 | 2017-08-21 10:24AM EDT | 897.50 | 5.00 | 2.95 | 3.20 | +1.50 | +42.86% | 19 | 41 | 18.12% |
| GOOG170825P00900000 | 2017-08-21 3:54PM EDT | 900.00 | 3.74 | 3.60 | 3.90 | -0.20 | -5.08% | 78 | 301 | 17.79% |
| GOOG170825P00902500 | 2017-08-21 3:53PM EDT | 902.50 | 4.30 | 4.40 | 4.80 | -0.26 | -5.70% | 22 | 76 | 17.67% |
| GOOG170825P00905000 | 2017-08-21 3:58PM EDT | 905.00 | 5.36 | 5.30 | 5.70 | -0.04 | -0.74% | 78 | 134 | 17.18% |
| GOOG170825P00907500 | 2017-08-21 3:59PM EDT | 907.50 | 6.20 | 6.50 | 6.90 | +0.17 | +2.82% | 44 | 125 | 17.08% |
| GOOG170825P00910000 | 2017-08-21 3:44PM EDT | 910.00 | 8.06 | 7.60 | 8.20 | +0.86 | +11.94% | 184 | 213 | 16.85% |
| GOOG170825P00912500 | 2017-08-21 3:44PM EDT | 912.50 | 9.48 | 9.20 | 9.70 | +1.38 | +17.04% | 17 | 133 | 16.74% |
| GOOG170825P00915000 | 2017-08-21 3:42PM EDT | 915.00 | 11.50 | 10.80 | 11.40 | +3.40 | +41.98% | 97 | 136 | 16.78% |
| GOOG170825P00917500 | 2017-08-21 10:24AM EDT | 917.50 | 15.68 | 12.70 | 13.20 | +5.91 | +60.49% | 51 | 74 | 16.71% |
| GOOG170825P00920000 | 2017-08-21 3:42PM EDT | 920.00 | 15.30 | 14.20 | 15.20 | +3.53 | +29.99% | 38 | 271 | 16.92% |
| GOOG170825P00922500 | 2017-08-21 10:24AM EDT | 922.50 | 19.73 | 16.60 | 17.30 | +6.86 | +53.30% | 5 | 100 | 17.14% |
| GOOG170825P00925000 | 2017-08-21 3:53PM EDT | 925.00 | 18.60 | 18.40 | 19.50 | +2.53 | +15.74% | 14 | 120 | 17.47% |
| GOOG170825P00927500 | 2017-08-18 11:15AM EDT | 927.50 | 20.60 | 20.90 | 21.80 | +1.40 | +7.29% | 6 | 75 | 18.02% |
| GOOG170825P00930000 | 2017-08-21 12:18PM EDT | 930.00 | 22.64 | 23.50 | 24.20 | +3.29 | +17.00% | 10 | 149 | 18.93% |
| GOOG170825P00932500 | 2017-08-18 3:48PM EDT | 932.50 | 19.94 | 21.50 | 23.00 | +1.96 | +10.90% | 14 | 58 | 0.00% |
| GOOG170825P00935000 | 2017-08-21 10:58AM EDT | 935.00 | 29.42 | 28.40 | 29.10 | +6.36 | +27.58% | 5 | 99 | 21.13% |
| GOOG170825P00937500 | 2017-08-18 3:07PM EDT | 937.50 | 24.51 | 24.60 | 28.80 | +4.11 | +20.15% | 6 | 25 | 0.00% |
| GOOG170825P00940000 | 2017-08-21 10:47AM EDT | 940.00 | 33.78 | 32.80 | 34.10 | +6.44 | +23.56% | 12 | 41 | 23.84% |
| GOOG170825P00942500 | 2017-08-14 1:02PM EDT | 942.50 | 23.24 | 29.40 | 33.60 | 0.00 | - | 50 | 81 | 0.00% |
| GOOG170825P00945000 | 2017-08-21 9:30AM EDT | 945.00 | 34.54 | 36.90 | 39.70 | +10.42 | +43.20% | 1 | 10 | 30.54% |
| GOOG170825P00947500 | 2017-08-15 12:34PM EDT | 947.50 | 26.25 | 35.00 | 37.90 | 0.00 | - | 3 | 10 | 0.00% |
| GOOG170825P00950000 | 2017-08-21 1:22PM EDT | 950.00 | 42.88 | 43.20 | 44.20 | +4.68 | +12.25% | 26 | 91 | 29.85% |
| GOOG170825P00952500 | 2017-08-18 2:55PM EDT | 952.50 | 40.90 | 40.10 | 42.70 | +15.12 | +58.65% | 17 | 1 | 0.00% |
| GOOG170825P00955000 | 2017-08-18 2:48PM EDT | 955.00 | 42.69 | 42.60 | 45.30 | +3.49 | +8.90% | 25 | 45 | 0.00% |
| GOOG170825P00957500 | 2017-08-01 12:28PM EDT | 957.50 | 29.18 | 35.00 | 38.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00960000 | 2017-08-21 9:30AM EDT | 960.00 | 49.56 | 52.30 | 54.80 | +11.79 | +31.22% | 1 | 5 | 39.44% |
| GOOG170825P00962500 | 2017-07-28 11:56PM EDT | 962.50 | 29.40 | 28.00 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170825P00965000 | 2017-08-04 3:16PM EDT | 965.00 | 39.43 | 37.90 | 40.70 | +2.43 | +6.57% | 30 | 4 | 0.00% |
| GOOG170825P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.60 | 31.50 | 34.10 | 0.00 | - | 5 | 3 | 0.00% |
| GOOG170825P00970000 | 2017-08-15 12:33PM EDT | 970.00 | 47.40 | 57.30 | 60.50 | 0.00 | - | 50 | 51 | 0.00% |
| GOOG170825P00972500 | 2017-07-31 5:33PM EDT | 972.50 | 46.33 | 43.00 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG170825P00975000 | 2017-08-11 5:07PM EDT | 975.00 | 63.68 | 58.80 | 63.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170825P00977500 | 2017-07-28 11:56PM EDT | 977.50 | 35.00 | 39.20 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00980000 | 2017-07-21 11:46PM EDT | 980.00 | 33.51 | 28.90 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00982500 | 2017-08-10 10:03AM EDT | 982.50 | 70.00 | 66.10 | 70.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170825P00985000 | 2017-07-28 11:56PM EDT | 985.00 | 38.20 | 45.10 | 47.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00987500 | 2017-07-28 11:56PM EDT | 987.50 | 44.05 | 47.10 | 49.90 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170825P00990000 | 2017-07-28 11:56PM EDT | 990.00 | 30.68 | 49.20 | 52.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00997500 | 2017-07-28 11:56PM EDT | 997.50 | 52.31 | 55.20 | 59.60 | 0.00 | - | 2 | 2 | 0.00% |
