| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190628C00900000 | 2019-06-20 10:25AM EDT | 900.00 | 211.60 | 217.00 | 226.40 | 0.00 | - | 4 | 1 | 134.13% |
| GOOG190628C00910000 | 2019-06-20 10:25AM EDT | 910.00 | 201.59 | 207.00 | 216.40 | 0.00 | - | 4 | 1 | 128.75% |
| GOOG190628C00960000 | 2019-06-07 11:09AM EDT | 960.00 | 192.50 | 157.50 | 166.50 | 0.00 | - | 16 | 16 | 103.52% |
| GOOG190628C00980000 | 2019-06-07 11:23AM EDT | 980.00 | 173.35 | 137.60 | 146.60 | 0.00 | - | 16 | 16 | 93.28% |
| GOOG190628C00990000 | 2019-06-07 10:34AM EDT | 990.00 | 73.99 | 127.50 | 136.90 | 0.00 | - | 1 | 5 | 88.33% |
| GOOG190628C01000000 | 2019-06-17 12:07AM EDT | 1,000.00 | 94.40 | 117.50 | 126.60 | 0.00 | - | - | 1 | 82.39% |
| GOOG190628C01010000 | 2019-06-06 3:41PM EDT | 1,010.00 | 48.00 | 107.60 | 117.00 | 0.00 | - | 6 | 17 | 77.93% |
| GOOG190628C01017500 | 2019-06-17 12:07AM EDT | 1,017.50 | 71.30 | 100.10 | 109.20 | 0.00 | - | - | 3 | 73.32% |
| GOOG190628C01020000 | 2019-06-06 3:42PM EDT | 1,020.00 | 40.50 | 97.90 | 107.10 | 0.00 | - | 5 | 4 | 73.19% |
| GOOG190628C01030000 | 2019-06-21 1:39PM EDT | 1,030.00 | 90.54 | 88.00 | 96.80 | +32.67 | +56.45% | 6 | 34 | 67.35% |
| GOOG190628C01037500 | 2019-06-17 12:07AM EDT | 1,037.50 | 53.70 | 80.60 | 89.20 | 0.00 | - | - | 1 | 63.20% |
| GOOG190628C01040000 | 2019-06-21 3:55PM EDT | 1,040.00 | 81.00 | 80.50 | 85.60 | +7.79 | +10.64% | 1 | 19 | 63.84% |
| GOOG190628C01050000 | 2019-06-21 3:34PM EDT | 1,050.00 | 70.60 | 70.80 | 75.50 | +10.32 | +17.12% | 17 | 78 | 58.41% |
| GOOG190628C01052500 | 2019-06-20 1:08PM EDT | 1,052.50 | 60.00 | 68.20 | 73.30 | +60.00 | +∞% | - | 1 | 57.25% |
| GOOG190628C01055000 | 2019-06-18 12:40PM EDT | 1,055.00 | 56.32 | 63.30 | 72.00 | 0.00 | - | 2 | 19 | 54.07% |
| GOOG190628C01060000 | 2019-06-19 10:40AM EDT | 1,060.00 | 40.26 | 58.40 | 67.20 | 0.00 | - | 1 | 71 | 51.59% |
| GOOG190628C01062500 | 2019-06-21 3:34PM EDT | 1,062.50 | 58.10 | 58.60 | 63.40 | +5.90 | +11.30% | 1 | 2 | 52.05% |
| GOOG190628C01065000 | 2019-06-21 1:04PM EDT | 1,065.00 | 53.82 | 56.20 | 60.90 | +8.12 | +17.77% | 4 | 39 | 50.68% |
| GOOG190628C01067500 | 2019-06-20 11:39AM EDT | 1,067.50 | 44.80 | 53.70 | 58.50 | +44.80 | +∞% | - | 2 | 55.40% |
| GOOG190628C01070000 | 2019-06-21 3:14PM EDT | 1,070.00 | 53.20 | 51.40 | 56.10 | +7.70 | +16.92% | 4 | 53 | 54.04% |
| GOOG190628C01072500 | 2019-06-20 3:21PM EDT | 1,072.50 | 39.40 | 48.80 | 53.70 | 0.00 | - | 2 | 10 | 52.66% |
| GOOG190628C01075000 | 2019-06-21 2:20PM EDT | 1,075.00 | 44.30 | 46.50 | 51.40 | +7.42 | +20.12% | 6 | 49 | 51.49% |
| GOOG190628C01077500 | 2019-06-21 10:45AM EDT | 1,077.50 | 44.80 | 44.20 | 49.20 | +44.80 | +∞% | 2 | 6 | 50.53% |
| GOOG190628C01080000 | 2019-06-21 2:30PM EDT | 1,080.00 | 40.20 | 42.10 | 45.40 | +5.00 | +14.20% | 12 | 136 | 45.84% |
| GOOG190628C01082500 | 2019-06-21 2:39PM EDT | 1,082.50 | 39.10 | 40.10 | 43.10 | +8.70 | +28.62% | 6 | 18 | 44.64% |
| GOOG190628C01085000 | 2019-06-21 3:55PM EDT | 1,085.00 | 39.82 | 38.00 | 41.10 | +12.52 | +45.86% | 16 | 88 | 44.08% |
| GOOG190628C01087500 | 2019-06-21 12:58PM EDT | 1,087.50 | 32.70 | 35.50 | 39.30 | +6.80 | +26.25% | 4 | 25 | 43.90% |
| GOOG190628C01090000 | 2019-06-21 12:18PM EDT | 1,090.00 | 30.55 | 33.30 | 36.50 | +3.41 | +12.56% | 10 | 133 | 41.48% |
| GOOG190628C01092500 | 2019-06-21 3:13PM EDT | 1,092.50 | 32.40 | 31.40 | 34.10 | +10.40 | +47.27% | 27 | 23 | 39.91% |
| GOOG190628C01095000 | 2019-06-21 3:30PM EDT | 1,095.00 | 29.50 | 29.40 | 31.90 | +9.40 | +46.77% | 44 | 81 | 38.73% |
| GOOG190628C01097500 | 2019-06-21 2:39PM EDT | 1,097.50 | 26.20 | 27.50 | 30.50 | +6.30 | +31.66% | 14 | 19 | 39.15% |
| GOOG190628C01100000 | 2019-06-21 3:29PM EDT | 1,100.00 | 25.61 | 25.60 | 27.70 | +4.61 | +21.95% | 53 | 153 | 36.61% |
| GOOG190628C01102500 | 2019-06-21 3:33PM EDT | 1,102.50 | 23.70 | 23.60 | 25.90 | +6.30 | +36.21% | 35 | 30 | 36.06% |
| GOOG190628C01105000 | 2019-06-21 3:55PM EDT | 1,105.00 | 22.99 | 22.00 | 23.60 | +5.47 | +31.22% | 43 | 54 | 34.43% |
| GOOG190628C01107500 | 2019-06-21 3:44PM EDT | 1,107.50 | 20.34 | 20.10 | 22.70 | +4.30 | +26.81% | 43 | 29 | 35.48% |
| GOOG190628C01110000 | 2019-06-21 3:54PM EDT | 1,110.00 | 17.40 | 18.40 | 20.50 | +2.90 | +20.00% | 84 | 148 | 33.88% |
| GOOG190628C01112500 | 2019-06-21 3:59PM EDT | 1,112.50 | 16.10 | 16.80 | 18.80 | +2.90 | +21.97% | 94 | 58 | 33.16% |
| GOOG190628C01115000 | 2019-06-21 3:59PM EDT | 1,115.00 | 16.00 | 15.30 | 17.00 | +4.40 | +37.93% | 387 | 455 | 32.14% |
| GOOG190628C01117500 | 2019-06-21 3:48PM EDT | 1,117.50 | 13.50 | 13.70 | 15.00 | +2.50 | +22.73% | 72 | 43 | 30.63% |
| GOOG190628C01120000 | 2019-06-21 3:58PM EDT | 1,120.00 | 12.40 | 12.40 | 13.10 | +2.90 | +30.53% | 743 | 146 | 29.19% |
| GOOG190628C01122500 | 2019-06-21 3:57PM EDT | 1,122.50 | 11.50 | 11.00 | 12.40 | +3.80 | +49.35% | 124 | 23 | 29.94% |
| GOOG190628C01125000 | 2019-06-21 3:59PM EDT | 1,125.00 | 9.64 | 9.70 | 10.90 | +3.39 | +54.24% | 174 | 54 | 29.00% |
| GOOG190628C01127500 | 2019-06-21 3:56PM EDT | 1,127.50 | 8.80 | 8.50 | 9.60 | +3.10 | +54.39% | 151 | 35 | 28.31% |
| GOOG190628C01130000 | 2019-06-21 3:59PM EDT | 1,130.00 | 7.70 | 7.50 | 8.30 | +1.71 | +28.55% | 295 | 542 | 27.46% |
| GOOG190628C01132500 | 2019-06-21 3:35PM EDT | 1,132.50 | 6.50 | 6.40 | 7.30 | +2.42 | +59.31% | 54 | 30 | 27.07% |
| GOOG190628C01135000 | 2019-06-21 3:58PM EDT | 1,135.00 | 5.49 | 5.50 | 6.70 | +0.99 | +22.00% | 184 | 172 | 27.39% |
| GOOG190628C01137500 | 2019-06-21 3:56PM EDT | 1,137.50 | 5.40 | 4.70 | 5.40 | +1.80 | +50.00% | 62 | 39 | 25.99% |
| GOOG190628C01140000 | 2019-06-21 3:59PM EDT | 1,140.00 | 4.00 | 3.90 | 4.40 | +0.70 | +21.21% | 1,346 | 746 | 25.03% |
| GOOG190628C01142500 | 2019-06-21 3:20PM EDT | 1,142.50 | 3.93 | 3.30 | 3.80 | +1.43 | +57.20% | 33 | 27 | 24.85% |
| GOOG190628C01145000 | 2019-06-21 3:59PM EDT | 1,145.00 | 3.04 | 2.75 | 3.50 | +0.64 | +26.67% | 86 | 79 | 25.35% |
| GOOG190628C01147500 | 2019-06-21 3:55PM EDT | 1,147.50 | 2.40 | 2.05 | 3.20 | +0.60 | +33.33% | 9 | 14 | 25.77% |
| GOOG190628C01150000 | 2019-06-21 3:56PM EDT | 1,150.00 | 2.25 | 1.85 | 2.80 | +0.40 | +21.62% | 338 | 363 | 25.78% |
| GOOG190628C01152500 | 2019-06-21 3:55PM EDT | 1,152.50 | 1.75 | 1.55 | 2.25 | +0.60 | +52.17% | 13 | 18 | 25.14% |
| GOOG190628C01155000 | 2019-06-21 3:59PM EDT | 1,155.00 | 1.42 | 1.20 | 1.70 | +0.13 | +10.08% | 46 | 94 | 24.19% |
| GOOG190628C01157500 | 2019-06-21 2:06PM EDT | 1,157.50 | 0.95 | 0.95 | 1.50 | -0.05 | -5.00% | 2 | 23 | 24.41% |
| GOOG190628C01160000 | 2019-06-21 3:59PM EDT | 1,160.00 | 1.00 | 0.80 | 1.40 | +0.30 | +42.86% | 219 | 243 | 24.99% |
| GOOG190628C01162500 | 2019-06-21 3:55PM EDT | 1,162.50 | 0.85 | 0.65 | 1.15 | +0.20 | +30.77% | 17 | 16 | 24.77% |
| GOOG190628C01165000 | 2019-06-21 3:21PM EDT | 1,165.00 | 0.83 | 0.50 | 0.90 | +0.28 | +50.91% | 9 | 89 | 24.33% |
| GOOG190628C01167500 | 2019-06-21 3:21PM EDT | 1,167.50 | 0.68 | 0.35 | 0.85 | -0.72 | -51.43% | 5 | 4 | 24.94% |
| GOOG190628C01170000 | 2019-06-21 1:13PM EDT | 1,170.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 3 | 70 | 24.83% |
| GOOG190628C01172500 | 2019-06-20 10:06AM EDT | 1,172.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 1 | 3 | 26.06% |
| GOOG190628C01175000 | 2019-06-19 12:03PM EDT | 1,175.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 25.37% |
| GOOG190628C01177500 | 2019-06-21 11:54AM EDT | 1,177.50 | 0.30 | 0.00 | 0.45 | -0.65 | -68.42% | 1 | 108 | 25.27% |
| GOOG190628C01180000 | 2019-06-21 10:44AM EDT | 1,180.00 | 0.27 | 0.00 | 0.40 | +0.07 | +35.00% | 2 | 114 | 25.54% |
| GOOG190628C01182500 | 2019-06-20 9:55AM EDT | 1,182.50 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 25.76% |
| GOOG190628C01185000 | 2019-06-21 11:25AM EDT | 1,185.00 | 0.24 | 0.00 | 0.30 | -0.16 | -40.00% | 1 | 122 | 25.88% |
| GOOG190628C01187500 | 2019-06-20 10:16AM EDT | 1,187.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 25.90% |
| GOOG190628C01190000 | 2019-06-19 2:00PM EDT | 1,190.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 143 | 26.64% |
| GOOG190628C01192500 | 2019-06-06 3:19PM EDT | 1,192.50 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 31.57% |
| GOOG190628C01195000 | 2019-06-19 3:00PM EDT | 1,195.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 35.32% |
| GOOG190628C01197500 | 2019-06-20 2:56PM EDT | 1,197.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 25.49% |
| GOOG190628C01200000 | 2019-06-21 11:57AM EDT | 1,200.00 | 0.07 | 0.05 | 0.20 | -0.07 | -50.00% | 10 | 138 | 28.61% |
| GOOG190628C01205000 | 2019-06-14 12:59PM EDT | 1,205.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 10 | 50 | 38.28% |
| GOOG190628C01210000 | 2019-06-14 3:17PM EDT | 1,210.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 60 | 30.18% |
| GOOG190628C01215000 | 2019-06-14 3:17PM EDT | 1,215.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 31.49% |
| GOOG190628C01220000 | 2019-06-18 12:26PM EDT | 1,220.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 21 | 45 | 32.81% |
| GOOG190628C01225000 | 2019-06-11 1:33PM EDT | 1,225.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 34.13% |
| GOOG190628C01230000 | 2019-06-10 10:51AM EDT | 1,230.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 35.40% |
| GOOG190628C01235000 | 2019-06-06 1:35PM EDT | 1,235.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 36.67% |
| GOOG190628C01240000 | 2019-05-29 2:05PM EDT | 1,240.00 | 1.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 37.94% |
| GOOG190628C01245000 | 2019-06-21 10:00AM EDT | 1,245.00 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 1 | 2 | 39.21% |
| GOOG190628C01250000 | 2019-06-14 3:34PM EDT | 1,250.00 | 0.04 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 40.43% |
| GOOG190628C01255000 | 2019-06-07 11:23AM EDT | 1,255.00 | 4.50 | 0.20 | 0.15 | 0.00 | - | - | 3 | 41.70% |
| GOOG190628C01260000 | 2019-06-07 10:42AM EDT | 1,260.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 42.87% |
| GOOG190628C01265000 | 2019-06-21 3:11PM EDT | 1,265.00 | 0.08 | 0.00 | 0.15 | -4.28 | -98.17% | 2 | 3 | 44.14% |
| GOOG190628C01270000 | 2019-06-21 3:11PM EDT | 1,270.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 2 | 4 | 45.31% |
| GOOG190628C01275000 | 2019-06-10 9:38AM EDT | 1,275.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 46.53% |
| GOOG190628C01280000 | 2019-06-10 2:36PM EDT | 1,280.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 47.75% |
| GOOG190628C01285000 | 2019-06-07 11:23AM EDT | 1,285.00 | 1.55 | 0.00 | 0.15 | 0.00 | - | - | 5 | 48.93% |
| GOOG190628C01290000 | 2019-05-28 12:03PM EDT | 1,290.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 50.10% |
| GOOG190628C01295000 | 2019-06-07 11:23AM EDT | 1,295.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | - | 7 | 51.27% |
| GOOG190628C01300000 | 2019-05-21 11:34AM EDT | 1,300.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 50.10% |
| GOOG190628C01310000 | 2019-05-30 12:13PM EDT | 1,310.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 50.78% |
| GOOG190628C01320000 | 2019-05-22 2:59PM EDT | 1,320.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 52.93% |
| GOOG190628C01330000 | 2019-05-22 3:01PM EDT | 1,330.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 9 | 6 | 55.08% |
| GOOG190628C01340000 | 2019-06-04 9:32AM EDT | 1,340.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 57.03% |
| GOOG190628C01350000 | 2019-05-22 3:32PM EDT | 1,350.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 136 | 59.18% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190628P00840000 | 2019-06-06 2:30PM EDT | 840.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 89.06% |
| GOOG190628P00850000 | 2019-06-05 10:35AM EDT | 850.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 85.74% |
| GOOG190628P00860000 | 2019-06-13 1:22PM EDT | 860.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 82.32% |
| GOOG190628P00870000 | 2019-06-03 9:35AM EDT | 870.00 | 1.60 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 79.00% |
| GOOG190628P00880000 | 2019-06-12 3:20PM EDT | 880.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 125 | 131 | 104.03% |
| GOOG190628P00890000 | 2019-06-11 10:54AM EDT | 890.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 72.46% |
| GOOG190628P00900000 | 2019-06-10 10:08AM EDT | 900.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 69.14% |
| GOOG190628P00910000 | 2019-06-06 3:20PM EDT | 910.00 | 1.58 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 71.19% |
| GOOG190628P00920000 | 2019-06-12 3:20PM EDT | 920.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 50 | 56 | 62.70% |
| GOOG190628P00930000 | 2019-06-07 10:38AM EDT | 930.00 | 1.31 | 0.05 | 0.25 | 0.00 | - | 2 | 6 | 62.21% |
| GOOG190628P00940000 | 2019-06-12 10:28AM EDT | 940.00 | 0.95 | 0.10 | 0.25 | 0.00 | - | 21 | 54 | 60.06% |
| GOOG190628P00950000 | 2019-06-18 11:57AM EDT | 950.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 33 | 54.49% |
| GOOG190628P00960000 | 2019-06-14 11:49AM EDT | 960.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 54.30% |
| GOOG190628P00970000 | 2019-06-14 1:30PM EDT | 970.00 | 0.72 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 50.10% |
| GOOG190628P00980000 | 2019-06-12 10:47AM EDT | 980.00 | 2.10 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 50.29% |
| GOOG190628P00990000 | 2019-06-18 10:07AM EDT | 990.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 48 | 47.88% |
| GOOG190628P00992500 | 2019-06-19 11:22AM EDT | 992.50 | 0.45 | 0.00 | 0.35 | +0.45 | +∞% | - | 10 | 47.00% |
| GOOG190628P00995000 | 2019-06-18 9:38AM EDT | 995.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 46.14% |
| GOOG190628P01000000 | 2019-06-21 3:58PM EDT | 1,000.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 18 | 154 | 41.07% |
| GOOG190628P01002500 | 2019-06-21 3:38PM EDT | 1,002.50 | 0.20 | 0.00 | 0.40 | +0.20 | +∞% | 6 | 3 | 44.39% |
| GOOG190628P01005000 | 2019-06-17 3:01PM EDT | 1,005.00 | 0.85 | 0.00 | 0.40 | +0.85 | +∞% | - | 1 | 43.51% |
| GOOG190628P01007500 | 2019-06-18 11:05AM EDT | 1,007.50 | 0.50 | 0.00 | 0.40 | +0.50 | +∞% | - | 30 | 42.60% |
| GOOG190628P01010000 | 2019-06-20 3:27PM EDT | 1,010.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 20 | 53 | 42.48% |
| GOOG190628P01012500 | 2019-06-19 2:20PM EDT | 1,012.50 | 0.70 | 0.00 | 0.45 | +0.70 | +∞% | - | 1 | 41.58% |
| GOOG190628P01015000 | 2019-06-21 12:10PM EDT | 1,015.00 | 0.33 | 0.00 | 0.45 | -0.72 | -68.57% | 6 | 11 | 40.67% |
| GOOG190628P01017500 | 2019-06-21 1:58PM EDT | 1,017.50 | 0.32 | 0.00 | 0.50 | +0.32 | +∞% | 1 | 21 | 40.48% |
| GOOG190628P01020000 | 2019-06-21 3:01PM EDT | 1,020.00 | 0.20 | 0.00 | 0.50 | -0.29 | -59.18% | 2 | 64 | 39.55% |
| GOOG190628P01022500 | 2019-06-17 1:48PM EDT | 1,022.50 | 1.55 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 38.65% |
| GOOG190628P01025000 | 2019-06-19 2:22PM EDT | 1,025.00 | 1.08 | 0.00 | 0.55 | 0.00 | - | 14 | 16 | 38.33% |
| GOOG190628P01027500 | 2019-06-20 10:28AM EDT | 1,027.50 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 37.42% |
| GOOG190628P01030000 | 2019-06-20 3:37PM EDT | 1,030.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | 28 | 69 | 36.50% |
| GOOG190628P01032500 | 2019-06-17 12:10AM EDT | 1,032.50 | 4.06 | 0.00 | 0.60 | 0.00 | - | - | 5 | 36.11% |
| GOOG190628P01035000 | 2019-06-21 1:48PM EDT | 1,035.00 | 0.35 | 0.05 | 0.55 | +0.35 | +∞% | 10 | 6 | 34.63% |
| GOOG190628P01037500 | 2019-06-19 3:35PM EDT | 1,037.50 | 1.34 | 0.00 | 0.60 | +1.34 | +∞% | - | 28 | 34.23% |
| GOOG190628P01040000 | 2019-06-21 12:57PM EDT | 1,040.00 | 0.55 | 0.05 | 0.65 | -0.31 | -36.05% | 2 | 202 | 33.78% |
| GOOG190628P01042500 | 2019-06-17 12:10AM EDT | 1,042.50 | 5.44 | 0.00 | 0.70 | 0.00 | - | - | 5 | 33.28% |
| GOOG190628P01045000 | 2019-06-20 3:44PM EDT | 1,045.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | 4 | 19 | 30.40% |
| GOOG190628P01047500 | 2019-06-21 9:59AM EDT | 1,047.50 | 0.72 | 0.15 | 0.70 | -0.43 | -37.39% | 1 | 10 | 31.35% |
| GOOG190628P01050000 | 2019-06-21 3:55PM EDT | 1,050.00 | 0.56 | 0.15 | 0.75 | -0.49 | -46.67% | 17 | 161 | 30.80% |
| GOOG190628P01052500 | 2019-06-21 3:02PM EDT | 1,052.50 | 0.59 | 0.35 | 0.80 | +0.59 | +∞% | 3 | 3 | 30.20% |
| GOOG190628P01055000 | 2019-06-21 3:19PM EDT | 1,055.00 | 0.62 | 0.25 | 0.85 | -0.80 | -56.34% | 122 | 55 | 29.58% |
| GOOG190628P01057500 | 2019-06-21 3:34PM EDT | 1,057.50 | 0.75 | 0.25 | 0.90 | +0.75 | +∞% | 3 | 0 | 28.92% |
| GOOG190628P01060000 | 2019-06-21 3:55PM EDT | 1,060.00 | 0.76 | 0.35 | 0.90 | -0.74 | -49.33% | 34 | 103 | 27.91% |
| GOOG190628P01062500 | 2019-06-17 12:10AM EDT | 1,062.50 | 10.00 | 0.55 | 1.05 | 0.00 | - | - | 2 | 27.82% |
| GOOG190628P01065000 | 2019-06-21 3:55PM EDT | 1,065.00 | 0.89 | 0.50 | 1.05 | -3.25 | -78.50% | 4 | 50 | 26.77% |
| GOOG190628P01067500 | 2019-06-21 12:29PM EDT | 1,067.50 | 1.25 | 0.55 | 1.20 | +1.25 | +∞% | 1 | 5 | 26.55% |
| GOOG190628P01070000 | 2019-06-21 3:24PM EDT | 1,070.00 | 1.15 | 0.65 | 1.25 | -1.55 | -57.41% | 47 | 117 | 25.72% |
| GOOG190628P01072500 | 2019-06-21 3:38PM EDT | 1,072.50 | 1.38 | 0.80 | 1.45 | -1.82 | -56.88% | 7 | 8 | 25.59% |
| GOOG190628P01075000 | 2019-06-21 3:48PM EDT | 1,075.00 | 1.45 | 0.90 | 1.60 | -1.65 | -53.23% | 6 | 84 | 25.12% |
| GOOG190628P01077500 | 2019-06-21 12:49PM EDT | 1,077.50 | 2.00 | 1.15 | 1.75 | -1.20 | -37.50% | 10 | 17 | 24.58% |
| GOOG190628P01080000 | 2019-06-21 3:55PM EDT | 1,080.00 | 1.80 | 1.50 | 1.90 | -2.00 | -52.63% | 53 | 148 | 23.98% |
| GOOG190628P01082500 | 2019-06-21 1:23PM EDT | 1,082.50 | 2.50 | 1.45 | 2.15 | -1.40 | -35.90% | 13 | 19 | 23.66% |
| GOOG190628P01085000 | 2019-06-21 3:55PM EDT | 1,085.00 | 2.06 | 1.65 | 2.40 | -2.64 | -56.17% | 62 | 71 | 23.24% |
| GOOG190628P01087500 | 2019-06-21 3:50PM EDT | 1,087.50 | 2.65 | 1.95 | 2.65 | -3.05 | -53.51% | 32 | 37 | 22.72% |
| GOOG190628P01090000 | 2019-06-21 3:59PM EDT | 1,090.00 | 2.60 | 2.15 | 2.95 | -3.80 | -59.38% | 279 | 91 | 22.27% |
| GOOG190628P01092500 | 2019-06-21 3:34PM EDT | 1,092.50 | 3.60 | 2.50 | 3.40 | +3.60 | +∞% | 15 | 34 | 22.11% |
| GOOG190628P01095000 | 2019-06-21 3:41PM EDT | 1,095.00 | 4.00 | 2.90 | 3.80 | -2.95 | -42.45% | 472 | 65 | 21.69% |
| GOOG190628P01097500 | 2019-06-21 3:59PM EDT | 1,097.50 | 3.70 | 3.40 | 3.90 | +3.70 | +∞% | 15 | 11 | 20.42% |
| GOOG190628P01100000 | 2019-06-21 3:57PM EDT | 1,100.00 | 4.20 | 4.00 | 4.80 | -3.87 | -47.96% | 132 | 184 | 20.95% |
| GOOG190628P01102500 | 2019-06-21 3:34PM EDT | 1,102.50 | 5.80 | 4.20 | 5.30 | -4.80 | -45.28% | 13 | 23 | 20.39% |
| GOOG190628P01105000 | 2019-06-21 3:55PM EDT | 1,105.00 | 5.50 | 4.70 | 6.00 | -4.20 | -43.30% | 25 | 44 | 20.11% |
| GOOG190628P01107500 | 2019-06-21 3:59PM EDT | 1,107.50 | 6.00 | 5.40 | 6.70 | -4.70 | -43.93% | 65 | 16 | 19.68% |
| GOOG190628P01110000 | 2019-06-21 3:59PM EDT | 1,110.00 | 7.10 | 6.20 | 7.30 | -4.90 | -40.83% | 97 | 65 | 18.89% |
| GOOG190628P01112500 | 2019-06-21 3:46PM EDT | 1,112.50 | 8.30 | 6.90 | 8.20 | -6.90 | -45.39% | 48 | 54 | 18.52% |
| GOOG190628P01115000 | 2019-06-21 3:46PM EDT | 1,115.00 | 9.29 | 7.80 | 9.10 | -4.81 | -34.11% | 142 | 55 | 17.97% |
| GOOG190628P01117500 | 2019-06-21 3:39PM EDT | 1,117.50 | 11.10 | 8.70 | 11.10 | -6.80 | -37.99% | 66 | 12 | 19.34% |
| GOOG190628P01120000 | 2019-06-21 3:59PM EDT | 1,120.00 | 10.97 | 9.70 | 10.90 | -6.43 | -36.95% | 128 | 72 | 16.24% |
| GOOG190628P01122500 | 2019-06-21 3:59PM EDT | 1,122.50 | 11.80 | 10.90 | 12.30 | -9.47 | -44.52% | 100 | 12 | 15.98% |
| GOOG190628P01125000 | 2019-06-21 3:59PM EDT | 1,125.00 | 13.10 | 11.80 | 13.60 | -11.00 | -45.64% | 38 | 18 | 15.26% |
| GOOG190628P01127500 | 2019-06-14 2:33PM EDT | 1,127.50 | 44.06 | 11.70 | 16.00 | 0.00 | - | 2 | 2 | 16.68% |
| GOOG190628P01130000 | 2019-06-21 3:51PM EDT | 1,130.00 | 17.01 | 14.30 | 16.50 | -9.69 | -36.29% | 47 | 24 | 13.36% |
| GOOG190628P01135000 | 2019-06-18 3:14PM EDT | 1,135.00 | 29.60 | 16.50 | 20.40 | 0.00 | - | 10 | 24 | 12.37% |
| GOOG190628P01137500 | 2019-05-29 1:02PM EDT | 1,137.50 | 53.60 | 17.80 | 21.90 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG190628P01140000 | 2019-06-21 3:44PM EDT | 1,140.00 | 23.40 | 19.90 | 23.40 | -9.60 | -29.09% | 53 | 458 | 0.00% |
| GOOG190628P01142500 | 2019-05-28 11:35AM EDT | 1,142.50 | 26.00 | 21.20 | 25.70 | 0.00 | - | 30 | 153 | 0.00% |
| GOOG190628P01145000 | 2019-06-21 11:08AM EDT | 1,145.00 | 26.47 | 23.60 | 27.60 | -34.03 | -56.25% | 7 | 35 | 0.00% |
| GOOG190628P01147500 | 2019-06-18 3:55PM EDT | 1,147.50 | 44.70 | 25.90 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190628P01150000 | 2019-06-21 3:52PM EDT | 1,150.00 | 32.20 | 28.60 | 31.40 | -7.40 | -18.69% | 13 | 80 | 0.00% |
| GOOG190628P01152500 | 2019-05-23 12:15PM EDT | 1,152.50 | 42.50 | 30.20 | 34.40 | 0.00 | - | 53 | 0 | 0.00% |
| GOOG190628P01155000 | 2019-06-18 11:13AM EDT | 1,155.00 | 44.00 | 32.00 | 37.00 | 0.00 | - | 6 | 7 | 0.00% |
| GOOG190628P01160000 | 2019-06-21 3:25PM EDT | 1,160.00 | 40.70 | 36.20 | 41.00 | -43.50 | -51.66% | 4 | 26 | 0.00% |
| GOOG190628P01162500 | 2019-05-28 12:03PM EDT | 1,162.50 | 33.40 | 38.00 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190628P01165000 | 2019-05-21 3:45PM EDT | 1,165.00 | 37.50 | 50.20 | 58.30 | 0.00 | - | 24 | 0 | 49.87% |
| GOOG190628P01167500 | 2019-06-21 3:34PM EDT | 1,167.50 | 48.60 | 43.20 | 48.20 | -13.10 | -21.23% | 2 | 1 | 0.00% |
| GOOG190628P01170000 | 2019-06-21 3:39PM EDT | 1,170.00 | 50.80 | 45.60 | 50.50 | -7.31 | -12.58% | 2 | 20 | 0.00% |
| GOOG190628P01172500 | 2019-05-28 9:52AM EDT | 1,172.50 | 44.00 | 46.50 | 55.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190628P01175000 | 2019-06-20 10:18AM EDT | 1,175.00 | 62.80 | 50.40 | 55.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG190628P01180000 | 2019-06-17 1:27PM EDT | 1,180.00 | 85.50 | 53.70 | 62.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190628P01185000 | 2019-05-29 2:32PM EDT | 1,185.00 | 72.86 | 59.00 | 67.90 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190628P01190000 | 2019-06-07 11:26AM EDT | 1,190.00 | 49.00 | 63.50 | 72.90 | 0.00 | - | - | 0 | 0.00% |
| GOOG190628P01197500 | 2019-06-21 12:23PM EDT | 1,197.50 | 81.60 | 72.90 | 77.90 | -1.10 | -1.33% | 2 | 0 | 0.00% |
| GOOG190628P01200000 | 2019-06-11 11:31AM EDT | 1,200.00 | 110.00 | 74.00 | 82.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190628P01205000 | 2019-06-04 1:45PM EDT | 1,205.00 | 154.00 | 79.00 | 87.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190628P01220000 | 2019-06-07 11:26AM EDT | 1,220.00 | 61.37 | 94.20 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| GOOG190628P01225000 | 2019-05-30 1:25PM EDT | 1,225.00 | 108.86 | 99.10 | 107.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190628P01235000 | 2019-06-07 11:26AM EDT | 1,235.00 | 103.07 | 109.00 | 118.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG190628P01240000 | 2019-05-28 3:32PM EDT | 1,240.00 | 102.60 | 114.00 | 123.00 | 0.00 | - | 5 | 5 | 0.00% |