| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190322C00660000 | 2019-03-18 12:00AM EDT | 660.00 | 536.10 | 568.50 | 573.50 | 0.00 | - | 2 | 2 | 409.28% |
| GOOG190322C00680000 | 2019-03-18 12:00AM EDT | 680.00 | 513.60 | 548.50 | 553.50 | 0.00 | - | 1 | 1 | 391.65% |
| GOOG190322C00820000 | 2019-03-15 2:53PM EDT | 820.00 | 367.36 | 408.50 | 413.50 | 0.00 | - | 2 | 0 | 280.27% |
| GOOG190322C00900000 | 2019-03-21 3:19PM EDT | 900.00 | 328.40 | 328.50 | 333.50 | +4.20 | +1.30% | 14 | 16 | 223.83% |
| GOOG190322C00920000 | 2019-02-01 1:16PM EDT | 920.00 | 201.23 | 263.00 | 268.00 | 0.00 | - | 19 | 19 | 0.00% |
| GOOG190322C00930000 | 2019-02-13 1:21PM EDT | 930.00 | 171.00 | 253.00 | 258.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190322C00940000 | 2019-02-01 1:16PM EDT | 940.00 | 182.20 | 243.00 | 248.00 | 0.00 | - | 19 | 19 | 0.00% |
| GOOG190322C01000000 | 2019-03-21 1:46PM EDT | 1,000.00 | 223.00 | 229.00 | 234.00 | +14.00 | +6.70% | 2 | 15 | 165.19% |
| GOOG190322C01030000 | 2019-02-06 1:09PM EDT | 1,030.00 | 99.45 | 153.00 | 158.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG190322C01035000 | 2019-03-15 3:28PM EDT | 1,035.00 | 151.14 | 194.00 | 199.00 | 0.00 | - | 1 | 6 | 142.43% |
| GOOG190322C01037500 | 2019-02-26 10:37AM EDT | 1,037.50 | 70.40 | 145.50 | 150.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190322C01045000 | 2019-03-08 11:19AM EDT | 1,045.00 | 94.50 | 184.00 | 189.00 | 0.00 | - | 1 | 1 | 135.99% |
| GOOG190322C01050000 | 2019-03-15 3:28PM EDT | 1,050.00 | 136.07 | 179.00 | 184.00 | 0.00 | - | 1 | 12 | 132.76% |
| GOOG190322C01052500 | 2019-02-25 10:30AM EDT | 1,052.50 | 72.00 | 130.50 | 135.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190322C01057500 | 2019-03-05 10:51AM EDT | 1,057.50 | 87.80 | 171.50 | 176.50 | 0.00 | - | 5 | 7 | 127.95% |
| GOOG190322C01060000 | 2019-02-26 10:37AM EDT | 1,060.00 | 51.10 | 123.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG190322C01065000 | 2019-03-05 3:01PM EDT | 1,065.00 | 96.70 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190322C01067500 | 2019-03-21 5:31PM EDT | 1,067.50 | 151.20 | 161.50 | 166.50 | 0.00 | - | 1 | 1 | 121.53% |
| GOOG190322C01070000 | 2019-03-21 5:31PM EDT | 1,070.00 | 148.70 | 159.00 | 164.00 | 0.00 | - | 1 | 10 | 119.95% |
| GOOG190322C01072500 | 2019-03-21 5:31PM EDT | 1,072.50 | 146.20 | 156.50 | 161.50 | 0.00 | - | 1 | 1 | 118.34% |
| GOOG190322C01075000 | 2019-03-21 10:13AM EDT | 1,075.00 | 143.70 | 154.00 | 159.00 | +86.10 | +149.48% | 1 | 1 | 116.75% |
| GOOG190322C01077500 | 2019-03-21 5:31PM EDT | 1,077.50 | 141.20 | 151.50 | 156.50 | 0.00 | - | 1 | 4 | 115.14% |
| GOOG190322C01080000 | 2019-03-21 5:31PM EDT | 1,080.00 | 138.70 | 149.00 | 154.00 | 0.00 | - | 1 | 11 | 113.55% |
| GOOG190322C01085000 | 2019-03-21 10:13AM EDT | 1,085.00 | 133.70 | 144.00 | 149.00 | +59.36 | +79.85% | 1 | 1 | 110.35% |
| GOOG190322C01090000 | 2019-03-06 3:26PM EDT | 1,090.00 | 83.25 | 139.00 | 144.00 | 0.00 | - | 1 | 12 | 107.15% |
| GOOG190322C01092500 | 2019-03-07 1:32PM EDT | 1,092.50 | 56.90 | 136.50 | 141.50 | 0.00 | - | 10 | 13 | 105.54% |
| GOOG190322C01095000 | 2019-03-05 4:49PM EDT | 1,095.00 | 77.40 | 88.50 | 93.00 | 0.00 | - | 3 | 10 | 0.00% |
| GOOG190322C01097500 | 2019-03-07 1:32PM EDT | 1,097.50 | 55.80 | 131.50 | 136.50 | 0.00 | - | 1 | 7 | 102.34% |
| GOOG190322C01100000 | 2019-03-21 10:10AM EDT | 1,100.00 | 118.53 | 129.00 | 134.00 | +7.53 | +6.78% | 5 | 37 | 100.76% |
| GOOG190322C01102500 | 2019-03-04 11:36AM EDT | 1,102.50 | 61.66 | 81.00 | 86.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG190322C01105000 | 2019-03-01 12:45PM EDT | 1,105.00 | 37.51 | 78.50 | 83.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190322C01107500 | 2019-03-15 3:32PM EDT | 1,107.50 | 77.20 | 121.50 | 126.50 | 0.00 | - | 1 | 17 | 95.95% |
| GOOG190322C01110000 | 2019-03-08 2:23PM EDT | 1,110.00 | 35.40 | 119.00 | 124.00 | 0.00 | - | 4 | 18 | 94.35% |
| GOOG190322C01112500 | 2019-03-20 3:26PM EDT | 1,112.50 | 109.60 | 116.00 | 121.00 | 0.00 | - | 1 | 2 | 88.16% |
| GOOG190322C01115000 | 2019-03-21 2:51PM EDT | 1,115.00 | 114.12 | 114.00 | 119.00 | +41.32 | +56.76% | 2 | 13 | 91.14% |
| GOOG190322C01117500 | 2019-03-20 11:07AM EDT | 1,117.50 | 91.00 | 111.50 | 116.50 | 0.00 | - | 1 | 8 | 89.53% |
| GOOG190322C01120000 | 2019-03-21 2:51PM EDT | 1,120.00 | 109.11 | 108.50 | 113.00 | +46.74 | +74.94% | 3 | 64 | 78.45% |
| GOOG190322C01122500 | 2019-03-12 3:56PM EDT | 1,122.50 | 70.48 | 106.50 | 111.50 | 0.00 | - | 2 | 3 | 86.33% |
| GOOG190322C01125000 | 2019-03-21 1:39PM EDT | 1,125.00 | 98.22 | 104.00 | 109.00 | +14.85 | +17.81% | 1 | 27 | 84.72% |
| GOOG190322C01127500 | 2019-03-15 2:06PM EDT | 1,127.50 | 61.00 | 101.50 | 106.50 | 0.00 | - | 1 | 4 | 83.11% |
| GOOG190322C01130000 | 2019-03-19 3:14PM EDT | 1,130.00 | 67.10 | 99.00 | 104.00 | 0.00 | - | 73 | 69 | 81.48% |
| GOOG190322C01132500 | 2019-03-20 3:04PM EDT | 1,132.50 | 89.50 | 96.50 | 101.50 | 0.00 | - | 1 | 8 | 79.87% |
| GOOG190322C01135000 | 2019-03-15 2:03PM EDT | 1,135.00 | 53.90 | 94.00 | 99.00 | 0.00 | - | 1 | 28 | 78.25% |
| GOOG190322C01137500 | 2019-03-13 2:50PM EDT | 1,137.50 | 60.35 | 91.50 | 96.50 | 0.00 | - | 1 | 41 | 76.64% |
| GOOG190322C01140000 | 2019-03-20 3:50PM EDT | 1,140.00 | 83.90 | 89.00 | 94.00 | 0.00 | - | 12 | 86 | 75.00% |
| GOOG190322C01142500 | 2019-03-20 10:46AM EDT | 1,142.50 | 65.70 | 86.50 | 91.50 | 0.00 | - | 2 | 11 | 73.38% |
| GOOG190322C01145000 | 2019-03-18 1:47PM EDT | 1,145.00 | 57.80 | 84.00 | 89.00 | 0.00 | - | 1 | 14 | 71.75% |
| GOOG190322C01147500 | 2019-03-19 3:40PM EDT | 1,147.50 | 44.18 | 81.50 | 86.50 | 0.00 | - | 5 | 21 | 70.12% |
| GOOG190322C01150000 | 2019-03-21 3:18PM EDT | 1,150.00 | 78.68 | 79.00 | 83.50 | +6.60 | +9.16% | 41 | 91 | 64.75% |
| GOOG190322C01152500 | 2019-03-21 9:41AM EDT | 1,152.50 | 67.16 | 76.50 | 81.50 | +12.06 | +21.89% | 3 | 19 | 66.85% |
| GOOG190322C01155000 | 2019-03-20 3:25PM EDT | 1,155.00 | 67.40 | 74.00 | 79.00 | 0.00 | - | 1 | 33 | 65.20% |
| GOOG190322C01157500 | 2019-03-19 9:50AM EDT | 1,157.50 | 31.20 | 71.50 | 76.50 | 0.00 | - | 3 | 28 | 63.55% |
| GOOG190322C01160000 | 2019-03-21 3:46PM EDT | 1,160.00 | 70.50 | 68.50 | 73.50 | +15.95 | +29.24% | 31 | 123 | 58.40% |
| GOOG190322C01162500 | 2019-03-21 9:30AM EDT | 1,162.50 | 54.15 | 66.50 | 71.50 | +2.05 | +3.93% | 2 | 18 | 60.23% |
| GOOG190322C01165000 | 2019-03-21 9:41AM EDT | 1,165.00 | 54.74 | 64.00 | 69.00 | +11.71 | +27.21% | 3 | 40 | 58.57% |
| GOOG190322C01167500 | 2019-03-21 9:36AM EDT | 1,167.50 | 52.40 | 61.00 | 65.60 | +25.30 | +93.36% | 1 | 7 | 50.64% |
| GOOG190322C01170000 | 2019-03-21 3:37PM EDT | 1,170.00 | 60.00 | 59.00 | 63.50 | +5.48 | +10.05% | 520 | 854 | 51.95% |
| GOOG190322C01172500 | 2019-03-21 3:57PM EDT | 1,172.50 | 58.30 | 56.00 | 60.40 | +24.90 | +74.55% | 2 | 39 | 45.96% |
| GOOG190322C01175000 | 2019-03-21 10:11AM EDT | 1,175.00 | 43.00 | 54.00 | 59.00 | -5.37 | -11.10% | 4 | 59 | 51.83% |
| GOOG190322C01177500 | 2019-03-21 9:33AM EDT | 1,177.50 | 38.50 | 51.50 | 56.50 | -8.98 | -18.91% | 3 | 27 | 50.13% |
| GOOG190322C01180000 | 2019-03-21 11:59AM EDT | 1,180.00 | 46.57 | 48.50 | 53.50 | +1.65 | +3.67% | 10 | 101 | 45.42% |
| GOOG190322C01182500 | 2019-03-20 3:21PM EDT | 1,182.50 | 40.80 | 46.50 | 51.50 | 0.00 | - | 39 | 75 | 46.69% |
| GOOG190322C01185000 | 2019-03-21 3:56PM EDT | 1,185.00 | 45.83 | 44.00 | 49.00 | +7.84 | +20.64% | 9 | 92 | 44.96% |
| GOOG190322C01187500 | 2019-03-21 10:45AM EDT | 1,187.50 | 35.40 | 43.60 | 46.50 | -0.67 | -1.86% | 2 | 111 | 43.21% |
| GOOG190322C01190000 | 2019-03-21 3:52PM EDT | 1,190.00 | 39.40 | 41.10 | 42.10 | +5.85 | +17.44% | 44 | 211 | 28.52% |
| GOOG190322C01192500 | 2019-03-21 3:31PM EDT | 1,192.50 | 37.00 | 36.50 | 39.80 | +5.49 | +17.42% | 3 | 44 | 28.98% |
| GOOG190322C01195000 | 2019-03-21 2:28PM EDT | 1,195.00 | 35.00 | 36.10 | 37.10 | +4.58 | +15.06% | 17 | 675 | 25.71% |
| GOOG190322C01197500 | 2019-03-21 2:25PM EDT | 1,197.50 | 32.00 | 33.60 | 36.50 | +9.20 | +40.35% | 12 | 107 | 36.10% |
| GOOG190322C01200000 | 2019-03-21 3:59PM EDT | 1,200.00 | 30.40 | 31.10 | 32.00 | +4.54 | +17.56% | 169 | 602 | 21.92% |
| GOOG190322C01202500 | 2019-03-21 3:30PM EDT | 1,202.50 | 26.74 | 26.50 | 29.80 | +6.14 | +29.81% | 6 | 92 | 23.02% |
| GOOG190322C01205000 | 2019-03-21 3:56PM EDT | 1,205.00 | 25.90 | 26.10 | 27.20 | +4.80 | +22.75% | 35 | 815 | 20.75% |
| GOOG190322C01207500 | 2019-03-21 3:09PM EDT | 1,207.50 | 23.20 | 23.60 | 24.60 | +3.30 | +16.58% | 42 | 153 | 18.48% |
| GOOG190322C01210000 | 2019-03-21 3:59PM EDT | 1,210.00 | 20.40 | 21.10 | 22.10 | +2.65 | +14.93% | 113 | 1,837 | 16.99% |
| GOOG190322C01212500 | 2019-03-21 3:36PM EDT | 1,212.50 | 17.40 | 18.70 | 19.80 | +4.00 | +29.85% | 37 | 91 | 16.77% |
| GOOG190322C01215000 | 2019-03-21 3:58PM EDT | 1,215.00 | 15.97 | 16.30 | 17.30 | +2.05 | +14.73% | 109 | 749 | 15.14% |
| GOOG190322C01217500 | 2019-03-21 3:56PM EDT | 1,217.50 | 14.10 | 14.00 | 15.00 | +3.30 | +30.56% | 70 | 71 | 14.50% |
| GOOG190322C01220000 | 2019-03-21 3:58PM EDT | 1,220.00 | 11.55 | 11.80 | 12.70 | +1.71 | +17.38% | 713 | 970 | 13.59% |
| GOOG190322C01222500 | 2019-03-21 3:59PM EDT | 1,222.50 | 10.10 | 9.70 | 10.80 | +1.60 | +18.82% | 138 | 163 | 13.92% |
| GOOG190322C01225000 | 2019-03-21 3:59PM EDT | 1,225.00 | 8.30 | 7.80 | 8.70 | +1.27 | +18.07% | 2,545 | 1,458 | 13.03% |
| GOOG190322C01227500 | 2019-03-21 3:59PM EDT | 1,227.50 | 6.00 | 6.20 | 7.00 | +0.82 | +15.83% | 230 | 67 | 12.96% |
| GOOG190322C01230000 | 2019-03-21 3:59PM EDT | 1,230.00 | 4.70 | 4.70 | 5.40 | -0.40 | -7.84% | 2,684 | 1,625 | 12.62% |
| GOOG190322C01232500 | 2019-03-21 3:53PM EDT | 1,232.50 | 3.80 | 3.50 | 4.00 | -0.50 | -11.63% | 243 | 190 | 12.27% |
| GOOG190322C01235000 | 2019-03-21 3:58PM EDT | 1,235.00 | 2.55 | 2.50 | 3.00 | -0.65 | -20.31% | 241 | 228 | 12.42% |
| GOOG190322C01237500 | 2019-03-21 3:44PM EDT | 1,237.50 | 2.30 | 1.70 | 2.25 | -0.30 | -11.54% | 145 | 100 | 12.71% |
| GOOG190322C01240000 | 2019-03-21 3:57PM EDT | 1,240.00 | 1.29 | 1.15 | 1.60 | -0.39 | -23.21% | 689 | 117 | 12.76% |
| GOOG190322C01242500 | 2019-03-21 3:57PM EDT | 1,242.50 | 0.90 | 0.70 | 1.20 | -0.79 | -46.75% | 63 | 54 | 13.20% |
| GOOG190322C01245000 | 2019-03-21 3:59PM EDT | 1,245.00 | 0.60 | 0.50 | 0.85 | -0.44 | -42.31% | 243 | 35 | 13.40% |
| GOOG190322C01247500 | 2019-03-21 2:54PM EDT | 1,247.50 | 0.52 | 0.25 | 0.65 | 0.00 | - | 46 | 19 | 13.94% |
| GOOG190322C01250000 | 2019-03-21 3:47PM EDT | 1,250.00 | 0.30 | 0.15 | 0.40 | -0.40 | -57.14% | 202 | 94 | 13.72% |
| GOOG190322C01252500 | 2019-03-21 2:24PM EDT | 1,252.50 | 0.30 | 0.05 | 0.30 | -0.20 | -40.00% | 29 | 133 | 14.21% |
| GOOG190322C01255000 | 2019-03-21 3:21PM EDT | 1,255.00 | 0.14 | 0.00 | 0.25 | -0.36 | -72.00% | 10 | 18 | 14.97% |
| GOOG190322C01257500 | 2019-03-21 1:56PM EDT | 1,257.50 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 4 | 24 | 16.81% |
| GOOG190322C01260000 | 2019-03-20 3:25PM EDT | 1,260.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 5 | 11 | 18.09% |
| GOOG190322C01262500 | 2019-03-21 10:33AM EDT | 1,262.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 26 | 17.14% |
| GOOG190322C01265000 | 2019-03-21 3:21PM EDT | 1,265.00 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 11 | 13 | 19.14% |
| GOOG190322C01270000 | 2019-03-18 12:31PM EDT | 1,270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 20.51% |
| GOOG190322C01272500 | 2019-03-18 12:14AM EDT | 1,272.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 21.58% |
| GOOG190322C01275000 | 2019-03-18 12:14AM EDT | 1,275.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 22.71% |
| GOOG190322C01280000 | 2019-03-20 3:52PM EDT | 1,280.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 24.85% |
| GOOG190322C01290000 | 2019-03-12 11:39AM EDT | 1,290.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 29.05% |
| GOOG190322C01300000 | 2019-02-20 2:51PM EDT | 1,300.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 35.69% |
| GOOG190322C01330000 | 2019-02-22 2:20PM EDT | 1,330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 46.68% |
| GOOG190322C01340000 | 2019-02-25 10:52AM EDT | 1,340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 48.73% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190322P00820000 | 2019-03-01 2:40PM EDT | 820.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 189.06% |
| GOOG190322P00850000 | 2019-02-28 2:52PM EDT | 850.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 173.83% |
| GOOG190322P00870000 | 2019-03-14 10:58AM EDT | 870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 148.44% |
| GOOG190322P00880000 | 2019-03-11 11:46AM EDT | 880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 144.53% |
| GOOG190322P00890000 | 2019-03-11 11:46AM EDT | 890.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 139.84% |
| GOOG190322P00900000 | 2019-03-11 11:48AM EDT | 900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 107 | 135.16% |
| GOOG190322P00920000 | 2019-02-28 1:41PM EDT | 920.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 126.56% |
| GOOG190322P00930000 | 2019-02-28 2:54PM EDT | 930.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 20 | 41 | 134.38% |
| GOOG190322P00940000 | 2019-02-06 3:38PM EDT | 940.00 | 1.90 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 129.69% |
| GOOG190322P00950000 | 2019-03-08 12:20PM EDT | 950.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 125.00% |
| GOOG190322P00955000 | 2019-03-07 4:26PM EDT | 955.00 | 0.43 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 122.66% |
| GOOG190322P00960000 | 2019-03-05 2:03PM EDT | 960.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 20 | 19 | 123.83% |
| GOOG190322P00965000 | 2019-03-05 4:47PM EDT | 965.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 20 | 31 | 121.48% |
| GOOG190322P00970000 | 2019-03-04 2:41PM EDT | 970.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 119.14% |
| GOOG190322P00975000 | 2019-03-05 4:56PM EDT | 975.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 116.80% |
| GOOG190322P00980000 | 2019-03-15 1:40PM EDT | 980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 100.78% |
| GOOG190322P00985000 | 2019-03-14 10:07AM EDT | 985.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 108.98% |
| GOOG190322P00990000 | 2019-03-19 11:24AM EDT | 990.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 106.64% |
| GOOG190322P00995000 | 2019-03-08 1:55PM EDT | 995.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 104.49% |
| GOOG190322P00997500 | 2019-03-18 12:02AM EDT | 997.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 103.32% |
| GOOG190322P01000000 | 2019-03-15 12:28PM EDT | 1,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 102.34% |
| GOOG190322P01005000 | 2019-03-11 12:46PM EDT | 1,005.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 20 | 12 | 100.00% |
| GOOG190322P01010000 | 2019-03-13 12:27PM EDT | 1,010.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 97.66% |
| GOOG190322P01012500 | 2019-03-18 12:02AM EDT | 1,012.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 96.68% |
| GOOG190322P01015000 | 2019-03-05 12:36PM EDT | 1,015.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 100 | 103 | 109.08% |
| GOOG190322P01020000 | 2019-03-12 11:51AM EDT | 1,020.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 16 | 56 | 93.36% |
| GOOG190322P01025000 | 2019-03-18 10:40AM EDT | 1,025.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 91.21% |
| GOOG190322P01030000 | 2019-03-11 1:45PM EDT | 1,030.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 89.06% |
| GOOG190322P01035000 | 2019-03-15 10:24AM EDT | 1,035.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 15 | 24 | 86.72% |
| GOOG190322P01037500 | 2019-03-18 10:59AM EDT | 1,037.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 85.74% |
| GOOG190322P01040000 | 2019-03-18 10:40AM EDT | 1,040.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 76.17% |
| GOOG190322P01042500 | 2019-02-25 10:30AM EDT | 1,042.50 | 4.18 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 98.93% |
| GOOG190322P01045000 | 2019-03-12 3:58PM EDT | 1,045.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 82.42% |
| GOOG190322P01047500 | 2019-03-12 11:28AM EDT | 1,047.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 81.25% |
| GOOG190322P01050000 | 2019-03-21 9:51AM EDT | 1,050.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 80.27% |
| GOOG190322P01052500 | 2019-02-12 10:54AM EDT | 1,052.50 | 9.54 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 89.55% |
| GOOG190322P01055000 | 2019-03-21 1:48PM EDT | 1,055.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 16 | 78.13% |
| GOOG190322P01057500 | 2019-03-21 5:34PM EDT | 1,057.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 76.95% |
| GOOG190322P01060000 | 2019-03-18 9:55AM EDT | 1,060.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 52 | 75.98% |
| GOOG190322P01062500 | 2019-03-08 1:48PM EDT | 1,062.50 | 2.95 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.80% |
| GOOG190322P01065000 | 2019-03-07 10:55AM EDT | 1,065.00 | 2.35 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 73.83% |
| GOOG190322P01067500 | 2019-02-28 1:53PM EDT | 1,067.50 | 4.55 | 0.15 | 0.70 | 0.00 | - | 1 | 2 | 89.70% |
| GOOG190322P01070000 | 2019-03-15 3:43PM EDT | 1,070.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 71.68% |
| GOOG190322P01072500 | 2019-03-19 12:53PM EDT | 1,072.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 70.51% |
| GOOG190322P01075000 | 2019-03-20 10:14AM EDT | 1,075.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 7 | 69.53% |
| GOOG190322P01077500 | 2019-03-15 11:28AM EDT | 1,077.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 68.36% |
| GOOG190322P01080000 | 2019-03-18 3:45PM EDT | 1,080.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 67.38% |
| GOOG190322P01082500 | 2019-03-12 10:05AM EDT | 1,082.50 | 0.68 | 0.00 | 0.15 | 0.00 | - | 9 | 10 | 66.21% |
| GOOG190322P01085000 | 2019-03-20 2:34PM EDT | 1,085.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 65.23% |
| GOOG190322P01087500 | 2019-03-20 2:47PM EDT | 1,087.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 64.06% |
| GOOG190322P01090000 | 2019-03-20 1:46PM EDT | 1,090.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 59 | 63.09% |
| GOOG190322P01092500 | 2019-03-11 10:06AM EDT | 1,092.50 | 2.70 | 0.00 | 0.15 | 0.00 | - | 4 | 15 | 61.91% |
| GOOG190322P01095000 | 2019-03-07 2:53PM EDT | 1,095.00 | 8.00 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 60.94% |
| GOOG190322P01097500 | 2019-03-15 9:30AM EDT | 1,097.50 | 0.42 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 59.77% |
| GOOG190322P01100000 | 2019-03-21 10:07AM EDT | 1,100.00 | 0.08 | 0.00 | 0.20 | +0.01 | +14.29% | 90 | 220 | 60.74% |
| GOOG190322P01102500 | 2019-03-20 12:07PM EDT | 1,102.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 57.72% |
| GOOG190322P01105000 | 2019-03-20 10:29AM EDT | 1,105.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 56.64% |
| GOOG190322P01107500 | 2019-03-20 10:31AM EDT | 1,107.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 55.66% |
| GOOG190322P01110000 | 2019-03-20 2:54PM EDT | 1,110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 54.49% |
| GOOG190322P01112500 | 2019-03-20 9:52AM EDT | 1,112.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 53.52% |
| GOOG190322P01115000 | 2019-03-15 2:14PM EDT | 1,115.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 52.34% |
| GOOG190322P01117500 | 2019-03-20 11:13AM EDT | 1,117.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 51.37% |
| GOOG190322P01120000 | 2019-03-21 1:47PM EDT | 1,120.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 6 | 162 | 50.29% |
| GOOG190322P01122500 | 2019-03-19 12:17PM EDT | 1,122.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 53.42% |
| GOOG190322P01125000 | 2019-03-21 11:25AM EDT | 1,125.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 15 | 42 | 54.30% |
| GOOG190322P01127500 | 2019-03-20 11:12AM EDT | 1,127.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 51.17% |
| GOOG190322P01130000 | 2019-03-21 9:47AM EDT | 1,130.00 | 0.14 | 0.00 | 0.15 | +0.01 | +7.69% | 1 | 72 | 50.10% |
| GOOG190322P01132500 | 2019-03-20 12:50PM EDT | 1,132.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 21 | 48.93% |
| GOOG190322P01135000 | 2019-03-20 3:52PM EDT | 1,135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 121 | 47.80% |
| GOOG190322P01137500 | 2019-03-20 9:52AM EDT | 1,137.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 14 | 24 | 46.68% |
| GOOG190322P01140000 | 2019-03-21 9:53AM EDT | 1,140.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 86 | 45.51% |
| GOOG190322P01142500 | 2019-03-20 2:41PM EDT | 1,142.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 44.43% |
| GOOG190322P01145000 | 2019-03-21 11:09AM EDT | 1,145.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 2 | 56 | 43.26% |
| GOOG190322P01147500 | 2019-03-20 10:30AM EDT | 1,147.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | 9 | 27 | 45.22% |
| GOOG190322P01150000 | 2019-03-21 2:53PM EDT | 1,150.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 13 | 148 | 41.02% |
| GOOG190322P01152500 | 2019-03-20 2:41PM EDT | 1,152.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 21 | 21 | 39.84% |
| GOOG190322P01155000 | 2019-03-21 1:55PM EDT | 1,155.00 | 0.07 | 0.00 | 0.15 | -0.23 | -76.67% | 3 | 163 | 38.77% |
| GOOG190322P01157500 | 2019-03-21 2:05PM EDT | 1,157.50 | 0.12 | 0.00 | 0.20 | -0.02 | -14.29% | 11 | 81 | 39.16% |
| GOOG190322P01160000 | 2019-03-21 2:53PM EDT | 1,160.00 | 0.05 | 0.00 | 0.20 | -0.13 | -72.22% | 13 | 445 | 37.94% |
| GOOG190322P01162500 | 2019-03-20 2:26PM EDT | 1,162.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 16 | 96 | 30.86% |
| GOOG190322P01165000 | 2019-03-21 11:25AM EDT | 1,165.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 16 | 509 | 34.18% |
| GOOG190322P01167500 | 2019-03-21 3:59PM EDT | 1,167.50 | 0.02 | 0.00 | 0.25 | -0.23 | -92.00% | 6 | 24 | 35.60% |
| GOOG190322P01170000 | 2019-03-21 3:59PM EDT | 1,170.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 33 | 257 | 27.74% |
| GOOG190322P01172500 | 2019-03-21 11:05AM EDT | 1,172.50 | 0.14 | 0.00 | 0.30 | -0.01 | -6.67% | 5 | 39 | 34.16% |
| GOOG190322P01175000 | 2019-03-21 10:57AM EDT | 1,175.00 | 0.10 | 0.00 | 0.20 | -0.24 | -70.59% | 5 | 98 | 30.86% |
| GOOG190322P01177500 | 2019-03-21 10:29AM EDT | 1,177.50 | 0.18 | 0.00 | 0.30 | -0.02 | -10.00% | 5 | 32 | 31.64% |
| GOOG190322P01180000 | 2019-03-21 3:44PM EDT | 1,180.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 97 | 457 | 23.63% |
| GOOG190322P01182500 | 2019-03-21 3:38PM EDT | 1,182.50 | 0.05 | 0.00 | 0.20 | -0.29 | -85.29% | 14 | 107 | 27.30% |
| GOOG190322P01185000 | 2019-03-21 1:55PM EDT | 1,185.00 | 0.14 | 0.00 | 0.20 | -0.11 | -44.00% | 59 | 324 | 26.07% |
| GOOG190322P01187500 | 2019-03-21 2:16PM EDT | 1,187.50 | 0.10 | 0.00 | 0.20 | -0.40 | -80.00% | 7 | 42 | 24.85% |
| GOOG190322P01190000 | 2019-03-21 3:51PM EDT | 1,190.00 | 0.15 | 0.00 | 0.10 | -0.25 | -62.50% | 91 | 587 | 21.29% |
| GOOG190322P01192500 | 2019-03-21 3:12PM EDT | 1,192.50 | 0.11 | 0.00 | 0.20 | -0.49 | -81.67% | 10 | 90 | 22.41% |
| GOOG190322P01195000 | 2019-03-21 2:06PM EDT | 1,195.00 | 0.20 | 0.00 | 0.15 | -0.50 | -71.43% | 100 | 130 | 20.24% |
| GOOG190322P01197500 | 2019-03-21 3:13PM EDT | 1,197.50 | 0.10 | 0.00 | 0.20 | -0.85 | -89.47% | 20 | 37 | 19.97% |
| GOOG190322P01200000 | 2019-03-21 3:36PM EDT | 1,200.00 | 0.10 | 0.00 | 0.20 | -0.80 | -88.89% | 198 | 233 | 18.73% |
| GOOG190322P01202500 | 2019-03-21 1:11PM EDT | 1,202.50 | 0.35 | 0.00 | 0.30 | -0.77 | -68.75% | 141 | 81 | 18.82% |
| GOOG190322P01205000 | 2019-03-21 3:59PM EDT | 1,205.00 | 0.08 | 0.00 | 0.20 | -1.22 | -93.85% | 182 | 600 | 16.21% |
| GOOG190322P01207500 | 2019-03-21 3:04PM EDT | 1,207.50 | 0.25 | 0.00 | 0.25 | -1.35 | -84.38% | 52 | 72 | 15.55% |
| GOOG190322P01210000 | 2019-03-21 3:59PM EDT | 1,210.00 | 0.18 | 0.10 | 0.30 | -1.72 | -90.53% | 467 | 1,253 | 14.77% |
| GOOG190322P01212500 | 2019-03-21 3:12PM EDT | 1,212.50 | 0.49 | 0.10 | 0.35 | -2.31 | -82.50% | 322 | 48 | 13.84% |
| GOOG190322P01215000 | 2019-03-21 3:57PM EDT | 1,215.00 | 0.40 | 0.15 | 0.50 | -2.87 | -87.77% | 761 | 74 | 13.53% |
| GOOG190322P01217500 | 2019-03-21 3:58PM EDT | 1,217.50 | 0.70 | 0.35 | 0.75 | -3.10 | -81.58% | 703 | 48 | 13.43% |
| GOOG190322P01220000 | 2019-03-21 3:59PM EDT | 1,220.00 | 0.80 | 0.50 | 1.00 | -4.20 | -84.00% | 914 | 187 | 12.89% |
| GOOG190322P01222500 | 2019-03-21 3:56PM EDT | 1,222.50 | 1.50 | 1.10 | 1.45 | -4.20 | -73.68% | 1,036 | 46 | 12.79% |
| GOOG190322P01225000 | 2019-03-21 3:59PM EDT | 1,225.00 | 2.15 | 1.75 | 2.05 | -5.25 | -70.95% | 306 | 49 | 12.68% |
| GOOG190322P01232500 | 2019-03-21 3:46PM EDT | 1,232.50 | 5.80 | 4.00 | 5.30 | -5.89 | -50.38% | 15 | 5 | 13.21% |
| GOOG190322P01235000 | 2019-03-21 3:59PM EDT | 1,235.00 | 6.40 | 4.20 | 6.70 | -22.70 | -78.01% | 36 | 8 | 13.11% |
| GOOG190322P01240000 | 2019-03-21 3:55PM EDT | 1,240.00 | 10.50 | 9.30 | 10.30 | -8.31 | -44.18% | 14 | 5 | 13.61% |
| GOOG190322P01242500 | 2019-03-21 3:44PM EDT | 1,242.50 | 12.30 | 11.40 | 12.40 | -6.10 | -33.15% | 20 | 6 | 14.17% |
| GOOG190322P01620000 | 2019-03-18 12:02AM EDT | 1,620.00 | 422.70 | 386.00 | 391.00 | 0.00 | - | 2 | 0 | 121.48% |