GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG191213C01000000 | 2019-11-04 6:16PM EST | 1,000.00 | 341.80 | 339.00 | 343.50 | +60.50 | +21.51% | - | 1 | 111.08% |
| GOOG191213C01020000 | 2019-12-02 10:26AM EST | 1,020.00 | 321.80 | 319.00 | 323.50 | +321.80 | +∞% | 2 | 1 | 104.44% |
| GOOG191213C01137500 | 2019-12-06 9:47AM EST | 1,137.50 | 206.49 | 201.20 | 205.70 | +206.49 | +∞% | 10 | 0 | 61.18% |
| GOOG191213C01140000 | 2019-11-07 10:10AM EST | 1,140.00 | 178.59 | 198.70 | 203.20 | 0.00 | - | - | 19 | 60.45% |
| GOOG191213C01160000 | 2019-12-05 2:39PM EST | 1,160.00 | 166.18 | 179.10 | 183.60 | 0.00 | - | 1 | 19 | 61.33% |
| GOOG191213C01200000 | 2019-12-04 2:40PM EST | 1,200.00 | 126.00 | 138.70 | 143.20 | +126.00 | +∞% | - | 2 | 62.24% |
| GOOG191213C01205000 | 2019-11-22 3:26PM EST | 1,205.00 | 93.74 | 134.10 | 138.60 | 0.00 | - | 1 | 2 | 62.41% |
| GOOG191213C01220000 | 2019-12-05 12:14PM EST | 1,220.00 | 101.29 | 119.10 | 123.60 | 0.00 | - | 10 | 13 | 56.73% |
| GOOG191213C01225000 | 2019-11-08 10:42AM EST | 1,225.00 | 95.67 | 114.10 | 118.60 | 0.00 | - | 1 | 1 | 54.83% |
| GOOG191213C01250000 | 2019-12-03 3:26PM EST | 1,250.00 | 51.74 | 88.80 | 93.30 | 0.00 | - | 2 | 13 | 44.03% |
| GOOG191213C01255000 | 2019-11-20 3:01PM EST | 1,255.00 | 54.10 | 83.90 | 88.40 | 0.00 | - | 1 | 4 | 42.52% |
| GOOG191213C01257500 | 2019-12-02 12:55PM EST | 1,257.50 | 33.90 | 81.80 | 86.30 | +33.90 | +∞% | - | 7 | 43.08% |
| GOOG191213C01260000 | 2019-12-03 10:29AM EST | 1,260.00 | 32.30 | 79.30 | 83.80 | 0.00 | - | 11 | 12 | 42.09% |
| GOOG191213C01262500 | 2019-12-03 11:33AM EST | 1,262.50 | 30.40 | 76.60 | 81.10 | 0.00 | - | 2 | 3 | 40.38% |
| GOOG191213C01265000 | 2019-12-04 10:48AM EST | 1,265.00 | 60.18 | 73.90 | 78.40 | 0.00 | - | 1 | 4 | 38.65% |
| GOOG191213C01270000 | 2019-12-06 9:56AM EST | 1,270.00 | 70.00 | 69.10 | 73.50 | +39.20 | +127.27% | 2 | 16 | 37.07% |
| GOOG191213C01272500 | 2019-12-06 3:31PM EST | 1,272.50 | 70.10 | 67.30 | 69.90 | +21.11 | +43.09% | 32 | 37 | 31.80% |
| GOOG191213C01275000 | 2019-12-06 3:31PM EST | 1,275.00 | 67.49 | 65.10 | 67.70 | +20.09 | +42.38% | 32 | 51 | 32.13% |
| GOOG191213C01277500 | 2019-11-22 10:59AM EST | 1,277.50 | 34.50 | 61.60 | 66.10 | 0.00 | - | 1 | 1 | 34.43% |
| GOOG191213C01280000 | 2019-12-06 12:28PM EST | 1,280.00 | 60.71 | 59.50 | 64.00 | +11.71 | +23.90% | 10 | 16 | 34.71% |
| GOOG191213C01282500 | 2019-12-04 11:06AM EST | 1,282.50 | 45.00 | 56.80 | 61.20 | 0.00 | - | 4 | 9 | 32.74% |
| GOOG191213C01285000 | 2019-12-05 12:14PM EST | 1,285.00 | 38.30 | 54.60 | 57.90 | 0.00 | - | 11 | 32 | 29.07% |
| GOOG191213C01287500 | 2019-12-06 11:47AM EST | 1,287.50 | 53.63 | 51.80 | 56.30 | +11.81 | +28.24% | 2 | 11 | 31.00% |
| GOOG191213C01290000 | 2019-12-06 3:42PM EST | 1,290.00 | 53.71 | 50.20 | 53.90 | +17.99 | +50.36% | 15 | 85 | 30.26% |
| GOOG191213C01292500 | 2019-12-06 3:57PM EST | 1,292.50 | 49.40 | 47.30 | 51.20 | +18.90 | +61.97% | 9 | 259 | 28.62% |
| GOOG191213C01295000 | 2019-12-06 2:24PM EST | 1,295.00 | 47.89 | 45.30 | 48.00 | +19.39 | +68.04% | 7 | 269 | 25.45% |
| GOOG191213C01297500 | 2019-12-05 3:49PM EST | 1,297.50 | 33.55 | 42.90 | 45.60 | 0.00 | - | 17 | 35 | 24.76% |
| GOOG191213C01300000 | 2019-12-06 3:59PM EST | 1,300.00 | 42.00 | 40.80 | 44.00 | +10.50 | +33.33% | 57 | 179 | 26.28% |
| GOOG191213C01302500 | 2019-12-06 3:38PM EST | 1,302.50 | 42.00 | 38.20 | 40.90 | +13.50 | +47.37% | 5 | 18 | 23.56% |
| GOOG191213C01305000 | 2019-12-06 3:46PM EST | 1,305.00 | 40.28 | 36.30 | 39.40 | +12.88 | +47.01% | 6 | 55 | 25.09% |
| GOOG191213C01307500 | 2019-12-06 1:34PM EST | 1,307.50 | 37.41 | 34.10 | 36.20 | +15.71 | +72.40% | 6 | 13 | 22.21% |
| GOOG191213C01310000 | 2019-12-06 3:20PM EST | 1,310.00 | 34.02 | 32.20 | 34.00 | +10.36 | +43.79% | 16 | 87 | 21.84% |
| GOOG191213C01312500 | 2019-12-06 3:23PM EST | 1,312.50 | 31.60 | 29.70 | 31.50 | +10.41 | +49.13% | 27 | 139 | 20.70% |
| GOOG191213C01315000 | 2019-12-06 3:40PM EST | 1,315.00 | 30.75 | 27.80 | 29.50 | +10.95 | +55.30% | 21 | 62 | 20.67% |
| GOOG191213C01317500 | 2019-12-06 3:41PM EST | 1,317.50 | 28.94 | 25.50 | 27.40 | +11.24 | +63.50% | 2 | 54 | 20.32% |
| GOOG191213C01320000 | 2019-12-06 3:59PM EST | 1,320.00 | 24.20 | 22.40 | 25.40 | +6.50 | +36.72% | 87 | 310 | 20.08% |
| GOOG191213C01322500 | 2019-12-06 2:44PM EST | 1,322.50 | 23.54 | 20.90 | 23.00 | +9.64 | +69.35% | 61 | 77 | 18.96% |
| GOOG191213C01325000 | 2019-12-06 3:00PM EST | 1,325.00 | 21.73 | 19.10 | 20.80 | +7.03 | +47.82% | 61 | 176 | 18.18% |
| GOOG191213C01327500 | 2019-12-06 3:42PM EST | 1,327.50 | 20.80 | 18.10 | 19.10 | +8.10 | +63.78% | 34 | 54 | 18.23% |
| GOOG191213C01330000 | 2019-12-06 3:55PM EST | 1,330.00 | 16.98 | 16.10 | 17.20 | +4.46 | +35.62% | 45 | 157 | 17.79% |
| GOOG191213C01332500 | 2019-12-06 3:55PM EST | 1,332.50 | 15.43 | 13.60 | 15.80 | +5.23 | +51.27% | 18 | 22 | 18.07% |
| GOOG191213C01335000 | 2019-12-06 3:58PM EST | 1,335.00 | 13.73 | 12.10 | 13.90 | +4.23 | +44.53% | 125 | 298 | 17.38% |
| GOOG191213C01337500 | 2019-12-06 3:55PM EST | 1,337.50 | 12.13 | 10.80 | 12.30 | +5.93 | +95.65% | 121 | 32 | 17.06% |
| GOOG191213C01340000 | 2019-12-06 3:59PM EST | 1,340.00 | 11.00 | 10.10 | 10.70 | +3.60 | +48.65% | 312 | 438 | 16.60% |
| GOOG191213C01342500 | 2019-12-06 3:56PM EST | 1,342.50 | 9.30 | 8.50 | 9.30 | +9.30 | +∞% | 246 | 12 | 16.30% |
| GOOG191213C01345000 | 2019-12-06 3:55PM EST | 1,345.00 | 8.17 | 7.30 | 8.30 | +2.57 | +45.89% | 275 | 268 | 16.50% |
| GOOG191213C01347500 | 2019-12-06 3:50PM EST | 1,347.50 | 7.40 | 6.20 | 7.10 | +3.52 | +90.72% | 84 | 16 | 16.21% |
| GOOG191213C01350000 | 2019-12-06 3:56PM EST | 1,350.00 | 6.20 | 5.30 | 6.10 | +1.50 | +31.91% | 550 | 887 | 16.09% |
| GOOG191213C01352500 | 2019-12-06 3:57PM EST | 1,352.50 | 5.10 | 4.70 | 5.20 | +1.42 | +38.59% | 47 | 11 | 15.97% |
| GOOG191213C01355000 | 2019-12-06 3:59PM EST | 1,355.00 | 4.40 | 3.80 | 4.40 | +1.19 | +37.07% | 240 | 211 | 15.87% |
| GOOG191213C01357500 | 2019-12-06 3:53PM EST | 1,357.50 | 3.73 | 3.30 | 3.70 | +3.73 | +∞% | 56 | 3 | 15.78% |
| GOOG191213C01360000 | 2019-12-06 3:50PM EST | 1,360.00 | 3.20 | 2.55 | 3.10 | +0.80 | +33.33% | 132 | 89 | 15.74% |
| GOOG191213C01362500 | 2019-12-06 3:50PM EST | 1,362.50 | 2.65 | 2.15 | 2.65 | +0.55 | +26.19% | 18 | 22 | 15.86% |
| GOOG191213C01365000 | 2019-12-06 3:55PM EST | 1,365.00 | 2.20 | 1.65 | 2.20 | +0.59 | +36.65% | 100 | 24 | 15.83% |
| GOOG191213C01367500 | 2019-12-06 3:59PM EST | 1,367.50 | 1.82 | 1.35 | 1.90 | +0.22 | +13.75% | 37 | 32 | 16.05% |
| GOOG191213C01370000 | 2019-12-06 3:59PM EST | 1,370.00 | 1.51 | 1.10 | 1.60 | +0.34 | +29.06% | 268 | 321 | 16.14% |
| GOOG191213C01372500 | 2019-12-06 3:41PM EST | 1,372.50 | 1.55 | 0.75 | 1.30 | +1.55 | +∞% | 30 | 9 | 16.10% |
| GOOG191213C01375000 | 2019-12-06 3:56PM EST | 1,375.00 | 0.99 | 0.60 | 1.15 | -0.58 | -36.94% | 95 | 32 | 16.44% |
| GOOG191213C01377500 | 2019-12-06 3:50PM EST | 1,377.50 | 0.90 | 0.45 | 0.95 | +0.90 | +∞% | 36 | 4 | 16.49% |
| GOOG191213C01380000 | 2019-12-06 3:56PM EST | 1,380.00 | 0.70 | 0.35 | 0.85 | -0.01 | -1.41% | 150 | 36 | 16.87% |
| GOOG191213C01382500 | 2019-12-06 2:36PM EST | 1,382.50 | 0.61 | 0.25 | 0.70 | +0.61 | +∞% | 21 | 1 | 16.93% |
| GOOG191213C01385000 | 2019-12-06 11:57AM EST | 1,385.00 | 0.51 | 0.20 | 0.70 | +0.51 | +∞% | 4 | 3 | 17.70% |
| GOOG191213C01387500 | 2019-12-05 10:53AM EST | 1,387.50 | 0.38 | 0.10 | 0.70 | +0.38 | +∞% | - | 2 | 18.46% |
| GOOG191213C01390000 | 2019-12-06 1:24PM EST | 1,390.00 | 0.55 | 0.10 | 0.55 | +0.25 | +83.33% | 7 | 11 | 18.30% |
| GOOG191213C01395000 | 2019-12-05 2:21PM EST | 1,395.00 | 0.20 | 0.00 | 0.60 | +0.20 | +∞% | - | 1 | 20.08% |
| GOOG191213C01397500 | 2019-12-04 9:33AM EST | 1,397.50 | 0.35 | 0.00 | 0.65 | +0.35 | +∞% | - | 1 | 21.13% |
| GOOG191213C01400000 | 2019-12-06 3:50PM EST | 1,400.00 | 0.35 | 0.20 | 0.35 | +0.21 | +150.00% | 170 | 5 | 19.53% |
| GOOG191213C01410000 | 2019-12-06 11:29AM EST | 1,410.00 | 0.30 | 0.00 | 0.35 | -1.20 | -80.00% | 3 | 1 | 22.17% |
| GOOG191213C01420000 | 2019-12-05 10:03AM EST | 1,420.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 20 | 16 | 26.66% |
| GOOG191213C01440000 | 2019-11-13 11:54AM EST | 1,440.00 | 0.67 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 31.40% |
| GOOG191213C01475000 | 2019-12-04 10:25AM EST | 1,475.00 | 0.18 | 0.00 | 0.50 | +0.18 | +∞% | - | 1 | 39.99% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG191213P01000000 | 2019-11-18 2:10PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| GOOG191213P01020000 | 2019-11-06 3:35PM EST | 1,020.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG191213P01030000 | 2019-11-06 3:35PM EST | 1,030.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG191213P01060000 | 2019-11-05 2:53PM EST | 1,060.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 1 | 73.63% |
| GOOG191213P01070000 | 2019-11-06 1:08PM EST | 1,070.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 66.41% |
| GOOG191213P01100000 | 2019-11-25 3:24PM EST | 1,100.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 68.85% |
| GOOG191213P01110000 | 2019-12-05 10:03AM EST | 1,110.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 20 | 8 | 66.02% |
| GOOG191213P01120000 | 2019-11-25 3:15PM EST | 1,120.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | - | 2 | 63.18% |
| GOOG191213P01140000 | 2019-12-06 9:30AM EST | 1,140.00 | 0.07 | 0.00 | 0.45 | -0.18 | -72.00% | 1 | 1 | 57.62% |
| GOOG191213P01150000 | 2019-11-27 1:39PM EST | 1,150.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 3 | 104 | 54.88% |
| GOOG191213P01160000 | 2019-12-03 12:41PM EST | 1,160.00 | 0.59 | 0.00 | 0.45 | 0.00 | - | 2 | 53 | 52.15% |
| GOOG191213P01165000 | 2019-12-03 12:41PM EST | 1,165.00 | 0.58 | 0.00 | 0.45 | +0.58 | +∞% | - | 2 | 50.73% |
| GOOG191213P01170000 | 2019-11-19 11:39AM EST | 1,170.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | - | 1 | 54.15% |
| GOOG191213P01172500 | 2019-12-03 9:39AM EST | 1,172.50 | 0.65 | 0.00 | 0.50 | +0.65 | +∞% | - | 2 | 54.25% |
| GOOG191213P01180000 | 2019-11-06 9:30AM EST | 1,180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GOOG191213P01190000 | 2019-12-04 11:14AM EST | 1,190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 601 | 49.02% |
| GOOG191213P01195000 | 2019-11-20 1:15PM EST | 1,195.00 | 3.12 | 0.00 | 0.45 | 0.00 | - | 12 | 13 | 46.83% |
| GOOG191213P01197500 | 2019-12-04 10:45AM EST | 1,197.50 | 0.20 | 0.00 | 0.50 | +0.20 | +∞% | - | 1 | 46.80% |
| GOOG191213P01200000 | 2019-12-06 11:47AM EST | 1,200.00 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 2 | 149 | 45.34% |
| GOOG191213P01205000 | 2019-12-06 11:06AM EST | 1,205.00 | 0.05 | 0.00 | 0.45 | -1.15 | -95.83% | 1 | 3 | 43.87% |
| GOOG191213P01210000 | 2019-12-02 11:05AM EST | 1,210.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 43.09% |
| GOOG191213P01220000 | 2019-12-05 3:28PM EST | 1,220.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 21 | 75 | 38.79% |
| GOOG191213P01222500 | 2019-12-04 11:22AM EST | 1,222.50 | 0.57 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 39.38% |
| GOOG191213P01225000 | 2019-12-04 9:50AM EST | 1,225.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 38.65% |
| GOOG191213P01227500 | 2019-12-06 1:34PM EST | 1,227.50 | 0.13 | 0.00 | 0.55 | -0.55 | -80.88% | 1 | 3 | 38.48% |
| GOOG191213P01230000 | 2019-12-06 3:31PM EST | 1,230.00 | 0.28 | 0.00 | 0.55 | +0.23 | +460.00% | 37 | 46 | 37.74% |
| GOOG191213P01232500 | 2019-12-05 10:09AM EST | 1,232.50 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 36.99% |
| GOOG191213P01235000 | 2019-12-06 11:31AM EST | 1,235.00 | 0.30 | 0.00 | 0.55 | -0.70 | -70.00% | 5 | 11 | 36.23% |
| GOOG191213P01237500 | 2019-12-04 2:18PM EST | 1,237.50 | 0.46 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 35.47% |
| GOOG191213P01240000 | 2019-12-06 9:30AM EST | 1,240.00 | 0.45 | 0.05 | 0.45 | -0.32 | -41.56% | 5 | 87 | 33.62% |
| GOOG191213P01242500 | 2019-12-06 3:31PM EST | 1,242.50 | 0.23 | 0.00 | 0.45 | -0.77 | -77.00% | 32 | 48 | 32.86% |
| GOOG191213P01245000 | 2019-12-06 1:19PM EST | 1,245.00 | 0.15 | 0.00 | 0.60 | -0.20 | -57.14% | 2 | 19 | 33.72% |
| GOOG191213P01247500 | 2019-12-06 2:20PM EST | 1,247.50 | 0.20 | 0.00 | 0.35 | -0.31 | -60.78% | 64 | 30 | 30.18% |
| GOOG191213P01250000 | 2019-12-06 2:20PM EST | 1,250.00 | 0.30 | 0.00 | 0.30 | -0.29 | -49.15% | 156 | 198 | 28.78% |
| GOOG191213P01252500 | 2019-12-06 9:37AM EST | 1,252.50 | 0.45 | 0.10 | 0.40 | -0.30 | -40.00% | 3 | 44 | 29.35% |
| GOOG191213P01255000 | 2019-12-06 3:46PM EST | 1,255.00 | 0.20 | 0.00 | 0.45 | -1.00 | -83.33% | 2 | 70 | 29.18% |
| GOOG191213P01257500 | 2019-12-06 2:19PM EST | 1,257.50 | 0.26 | 0.00 | 0.40 | -0.96 | -78.69% | 90 | 17 | 27.91% |
| GOOG191213P01260000 | 2019-12-06 2:20PM EST | 1,260.00 | 0.25 | 0.10 | 0.45 | -0.83 | -76.85% | 151 | 494 | 27.70% |
| GOOG191213P01262500 | 2019-12-06 9:47AM EST | 1,262.50 | 0.64 | 0.00 | 0.70 | +0.64 | +∞% | 1 | 5 | 29.15% |
| GOOG191213P01265000 | 2019-12-06 12:39PM EST | 1,265.00 | 0.32 | 0.05 | 0.45 | -0.53 | -62.35% | 147 | 70 | 26.21% |
| GOOG191213P01267500 | 2019-12-06 10:49AM EST | 1,267.50 | 0.40 | 0.05 | 0.55 | -0.60 | -60.00% | 9 | 15 | 26.37% |
| GOOG191213P01270000 | 2019-12-06 2:07PM EST | 1,270.00 | 0.41 | 0.05 | 0.50 | -1.24 | -75.15% | 21 | 52 | 25.17% |
| GOOG191213P01272500 | 2019-12-06 3:15PM EST | 1,272.50 | 0.60 | 0.05 | 0.60 | -0.75 | -55.56% | 8 | 17 | 25.23% |
| GOOG191213P01275000 | 2019-12-06 2:29PM EST | 1,275.00 | 0.40 | 0.05 | 0.85 | -1.08 | -72.97% | 13 | 99 | 26.17% |
| GOOG191213P01277500 | 2019-12-06 10:38AM EST | 1,277.50 | 0.63 | 0.20 | 0.65 | -1.07 | -62.94% | 2 | 43 | 24.04% |
| GOOG191213P01280000 | 2019-12-06 3:18PM EST | 1,280.00 | 0.45 | 0.35 | 0.60 | -1.25 | -73.53% | 39 | 217 | 22.89% |
| GOOG191213P01282500 | 2019-12-06 12:57PM EST | 1,282.50 | 0.60 | 0.25 | 0.90 | -1.45 | -70.73% | 4 | 119 | 23.99% |
| GOOG191213P01285000 | 2019-12-06 2:51PM EST | 1,285.00 | 0.40 | 0.20 | 0.80 | -1.70 | -80.95% | 10 | 84 | 22.58% |
| GOOG191213P01287500 | 2019-12-06 2:07PM EST | 1,287.50 | 0.62 | 0.35 | 0.85 | -2.33 | -78.98% | 8 | 32 | 22.03% |
| GOOG191213P01290000 | 2019-12-06 3:57PM EST | 1,290.00 | 0.70 | 0.45 | 0.70 | -1.85 | -72.55% | 12 | 59 | 20.35% |
| GOOG191213P01292500 | 2019-12-06 2:20PM EST | 1,292.50 | 0.90 | 0.45 | 0.90 | -2.38 | -72.56% | 6 | 22 | 20.62% |
| GOOG191213P01295000 | 2019-12-06 3:58PM EST | 1,295.00 | 0.80 | 0.50 | 1.00 | -2.40 | -75.00% | 51 | 74 | 20.25% |
| GOOG191213P01297500 | 2019-12-06 3:41PM EST | 1,297.50 | 0.88 | 0.75 | 1.10 | -3.07 | -77.72% | 28 | 64 | 19.83% |
| GOOG191213P01300000 | 2019-12-06 3:59PM EST | 1,300.00 | 1.05 | 0.80 | 1.25 | -2.91 | -73.48% | 136 | 215 | 19.55% |
| GOOG191213P01302500 | 2019-12-06 3:46PM EST | 1,302.50 | 1.10 | 1.15 | 1.35 | -3.60 | -76.60% | 65 | 28 | 19.02% |
| GOOG191213P01305000 | 2019-12-06 3:58PM EST | 1,305.00 | 1.40 | 1.10 | 1.55 | -3.60 | -72.00% | 86 | 165 | 18.79% |
| GOOG191213P01307500 | 2019-12-06 2:12PM EST | 1,307.50 | 1.80 | 1.35 | 1.85 | -4.40 | -70.97% | 16 | 23 | 18.78% |
| GOOG191213P01310000 | 2019-12-06 3:58PM EST | 1,310.00 | 1.75 | 1.55 | 2.05 | -4.72 | -72.95% | 119 | 157 | 18.35% |
| GOOG191213P01312500 | 2019-12-06 3:47PM EST | 1,312.50 | 1.82 | 1.80 | 2.30 | -6.58 | -78.33% | 31 | 64 | 18.00% |
| GOOG191213P01315000 | 2019-12-06 3:59PM EST | 1,315.00 | 2.34 | 2.10 | 2.65 | -8.86 | -79.11% | 50 | 79 | 17.81% |
| GOOG191213P01317500 | 2019-12-06 3:59PM EST | 1,317.50 | 2.67 | 2.45 | 3.00 | +2.67 | +∞% | 48 | 23 | 17.51% |
| GOOG191213P01320000 | 2019-12-06 3:58PM EST | 1,320.00 | 3.05 | 2.85 | 3.50 | -6.75 | -68.88% | 1,438 | 77 | 17.43% |
| GOOG191213P01322500 | 2019-12-06 3:56PM EST | 1,322.50 | 3.62 | 3.30 | 3.80 | -7.29 | -66.82% | 95 | 117 | 16.82% |
| GOOG191213P01325000 | 2019-12-06 3:58PM EST | 1,325.00 | 4.12 | 3.80 | 4.60 | -8.03 | -66.09% | 1,314 | 62 | 17.09% |
| GOOG191213P01327500 | 2019-12-06 2:31PM EST | 1,327.50 | 5.20 | 4.20 | 5.20 | -8.30 | -61.48% | 24 | 33 | 16.83% |
| GOOG191213P01330000 | 2019-12-06 3:53PM EST | 1,330.00 | 5.30 | 5.00 | 5.90 | -8.80 | -62.41% | 86 | 16 | 16.61% |
| GOOG191213P01332500 | 2019-12-06 3:59PM EST | 1,332.50 | 6.00 | 5.90 | 6.70 | -14.40 | -70.59% | 14 | 3 | 16.43% |
| GOOG191213P01335000 | 2019-12-06 3:59PM EST | 1,335.00 | 7.00 | 6.60 | 7.60 | -8.40 | -54.55% | 141 | 6 | 16.27% |
| GOOG191213P01337500 | 2019-12-06 3:46PM EST | 1,337.50 | 7.30 | 7.50 | 8.60 | -28.00 | -79.32% | 13 | 15 | 16.13% |
| GOOG191213P01340000 | 2019-12-06 3:59PM EST | 1,340.00 | 9.30 | 8.50 | 9.70 | -11.80 | -55.92% | 195 | 42 | 15.99% |
| GOOG191213P01342500 | 2019-12-06 3:55PM EST | 1,342.50 | 10.40 | 9.90 | 10.90 | -41.40 | -79.92% | 68 | 1 | 15.86% |
| GOOG191213P01345000 | 2019-12-06 3:59PM EST | 1,345.00 | 11.40 | 11.00 | 12.40 | -40.80 | -78.16% | 42 | 2 | 16.04% |
| GOOG191213P01347500 | 2019-12-05 2:57PM EST | 1,347.50 | 26.60 | 11.70 | 14.10 | +26.60 | +∞% | - | 3 | 16.41% |
| GOOG191213P01350000 | 2019-12-06 1:41PM EST | 1,350.00 | 14.20 | 13.20 | 15.40 | -33.00 | -69.92% | 10 | 1 | 15.95% |
| GOOG191213P01352500 | 2019-12-06 3:58PM EST | 1,352.50 | 15.90 | 14.60 | 17.20 | +15.90 | +∞% | 1 | 1 | 16.19% |
| GOOG191213P01355000 | 2019-12-06 12:09PM EST | 1,355.00 | 20.40 | 16.20 | 19.10 | -17.00 | -45.45% | 12 | 2 | 16.47% |
| GOOG191213P01357500 | 2019-12-06 9:57AM EST | 1,357.50 | 21.70 | 18.10 | 21.00 | +21.70 | +∞% | 3 | 0 | 16.62% |
| GOOG191213P01360000 | 2019-11-18 9:42AM EST | 1,360.00 | 44.60 | 19.50 | 23.20 | 0.00 | - | - | 1 | 17.25% |
| GOOG191213P01365000 | 2019-12-06 3:59PM EST | 1,365.00 | 25.40 | 23.60 | 26.90 | +25.40 | +∞% | 2 | 0 | 16.63% |
| GOOG191213P01370000 | 2019-12-06 3:40PM EST | 1,370.00 | 28.00 | 28.10 | 31.80 | +28.00 | +∞% | 6 | 0 | 18.45% |
| GOOG191213P01502500 | 2019-12-03 9:39AM EST | 1,502.50 | 218.00 | 159.70 | 164.20 | +218.00 | +∞% | - | 0 | 60.73% |