| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190426C00900000 | 2019-04-09 3:17PM EDT | 900.00 | 294.60 | 332.30 | 341.90 | 0.00 | - | 2 | 3 | 112.28% |
| GOOG190426C00980000 | 2019-03-18 12:01AM EDT | 980.00 | 191.31 | 252.20 | 261.60 | 0.00 | - | 19 | 19 | 81.59% |
| GOOG190426C00985000 | 2019-04-17 3:47PM EDT | 985.00 | 251.67 | 247.20 | 256.90 | 0.00 | - | 1 | 0 | 82.86% |
| GOOG190426C01000000 | 2019-04-18 1:59PM EDT | 1,000.00 | 236.94 | 232.70 | 241.30 | +56.02 | +30.96% | 5 | 19 | 77.17% |
| GOOG190426C01015000 | 2019-03-18 12:01AM EDT | 1,015.00 | 179.96 | 217.20 | 227.00 | 0.00 | - | 1 | 1 | 74.02% |
| GOOG190426C01045000 | 2019-03-28 9:32AM EDT | 1,045.00 | 125.76 | 187.60 | 197.00 | 0.00 | - | 1 | 0 | 67.02% |
| GOOG190426C01055000 | 2019-03-25 12:43PM EDT | 1,055.00 | 140.98 | 177.50 | 187.00 | 0.00 | - | 1 | 1 | 63.20% |
| GOOG190426C01060000 | 2019-03-27 3:01PM EDT | 1,060.00 | 115.17 | 172.50 | 182.00 | 0.00 | - | 1 | 1 | 61.60% |
| GOOG190426C01065000 | 2019-03-18 12:01AM EDT | 1,065.00 | 141.47 | 167.10 | 176.70 | 0.00 | - | 2 | 2 | 55.42% |
| GOOG190426C01100000 | 2019-04-18 2:10PM EDT | 1,100.00 | 137.26 | 132.70 | 141.10 | +4.06 | +3.05% | 1 | 9 | 69.96% |
| GOOG190426C01110000 | 2019-04-05 2:14PM EDT | 1,110.00 | 101.50 | 122.50 | 131.90 | 0.00 | - | 3 | 10 | 68.78% |
| GOOG190426C01115000 | 2019-04-09 10:03AM EDT | 1,115.00 | 85.37 | 117.50 | 126.90 | 0.00 | - | 1 | 2 | 66.68% |
| GOOG190426C01120000 | 2019-04-09 11:05AM EDT | 1,120.00 | 81.19 | 112.50 | 121.80 | 0.00 | - | 1 | 5 | 64.23% |
| GOOG190426C01125000 | 2019-03-28 2:43PM EDT | 1,125.00 | 54.70 | 107.50 | 117.40 | 0.00 | - | 1 | 3 | 64.09% |
| GOOG190426C01130000 | 2019-04-01 9:51AM EDT | 1,130.00 | 67.34 | 102.50 | 111.60 | 0.00 | - | 1 | 1 | 59.34% |
| GOOG190426C01132500 | 2019-04-05 11:05AM EDT | 1,132.50 | 84.30 | 100.10 | 109.30 | 0.00 | - | 1 | 2 | 58.95% |
| GOOG190426C01137500 | 2019-04-10 9:43AM EDT | 1,137.50 | 67.80 | 95.40 | 104.70 | 0.00 | - | 1 | 6 | 58.08% |
| GOOG190426C01140000 | 2019-04-17 10:43AM EDT | 1,140.00 | 99.04 | 92.70 | 101.80 | 0.00 | - | 1 | 11 | 55.76% |
| GOOG190426C01150000 | 2019-04-18 12:15PM EDT | 1,150.00 | 91.33 | 83.00 | 90.60 | +5.33 | +6.20% | 31 | 9 | 47.71% |
| GOOG190426C01155000 | 2019-04-12 9:50AM EDT | 1,155.00 | 59.60 | 78.00 | 87.20 | 0.00 | - | 1 | 6 | 50.48% |
| GOOG190426C01157500 | 2019-04-11 11:00AM EDT | 1,157.50 | 53.34 | 75.20 | 84.50 | 0.00 | - | 1 | 3 | 48.81% |
| GOOG190426C01160000 | 2019-04-18 11:26AM EDT | 1,160.00 | 81.10 | 73.30 | 81.20 | +2.70 | +3.44% | 2 | 35 | 45.40% |
| GOOG190426C01162500 | 2019-04-01 12:57PM EDT | 1,162.50 | 52.60 | 74.30 | 76.40 | 0.00 | - | 3 | 8 | 36.74% |
| GOOG190426C01165000 | 2019-04-17 1:05PM EDT | 1,165.00 | 71.90 | 71.80 | 73.90 | 0.00 | - | 1 | 21 | 35.79% |
| GOOG190426C01167500 | 2019-04-17 10:21AM EDT | 1,167.50 | 65.60 | 69.30 | 71.50 | 0.00 | - | 1 | 20 | 35.19% |
| GOOG190426C01170000 | 2019-04-17 12:50PM EDT | 1,170.00 | 66.74 | 66.80 | 69.00 | 0.00 | - | 3 | 30 | 34.22% |
| GOOG190426C01172500 | 2019-04-16 2:45PM EDT | 1,172.50 | 59.80 | 64.40 | 66.50 | 0.00 | - | 5 | 22 | 33.25% |
| GOOG190426C01175000 | 2019-04-18 2:10PM EDT | 1,175.00 | 62.70 | 61.90 | 64.00 | -0.07 | -0.11% | 1 | 24 | 32.28% |
| GOOG190426C01177500 | 2019-04-17 3:07PM EDT | 1,177.50 | 61.90 | 59.60 | 61.20 | 0.00 | - | 1 | 10 | 30.25% |
| GOOG190426C01180000 | 2019-04-18 2:25PM EDT | 1,180.00 | 58.92 | 57.20 | 58.80 | +0.76 | +1.31% | 17 | 92 | 29.63% |
| GOOG190426C01182500 | 2019-04-16 1:07PM EDT | 1,182.50 | 47.70 | 54.60 | 56.70 | 0.00 | - | 1 | 9 | 29.96% |
| GOOG190426C01185000 | 2019-04-18 1:02PM EDT | 1,185.00 | 53.32 | 52.30 | 54.00 | -2.52 | -4.51% | 1 | 20 | 28.32% |
| GOOG190426C01187500 | 2019-04-16 9:39AM EDT | 1,187.50 | 42.40 | 49.70 | 51.80 | 0.00 | - | 1 | 8 | 28.24% |
| GOOG190426C01190000 | 2019-04-18 3:13PM EDT | 1,190.00 | 48.76 | 47.50 | 49.20 | -0.24 | -0.49% | 6 | 67 | 26.92% |
| GOOG190426C01192500 | 2019-04-11 3:13PM EDT | 1,192.50 | 23.60 | 45.00 | 47.00 | 0.00 | - | 3 | 22 | 26.74% |
| GOOG190426C01195000 | 2019-04-18 10:28AM EDT | 1,195.00 | 45.94 | 42.60 | 44.60 | +5.49 | +13.57% | 2 | 49 | 25.96% |
| GOOG190426C01197500 | 2019-04-18 3:48PM EDT | 1,197.50 | 41.30 | 40.80 | 42.20 | -1.40 | -3.28% | 4 | 16 | 25.15% |
| GOOG190426C01200000 | 2019-04-18 3:55PM EDT | 1,200.00 | 37.50 | 38.20 | 39.60 | -0.20 | -0.53% | 16 | 463 | 23.81% |
| GOOG190426C01202500 | 2019-04-18 9:47AM EDT | 1,202.50 | 42.20 | 35.90 | 37.30 | +6.60 | +18.54% | 1 | 18 | 23.22% |
| GOOG190426C01205000 | 2019-04-18 3:18PM EDT | 1,205.00 | 34.50 | 33.60 | 35.00 | -1.70 | -4.70% | 8 | 35 | 22.58% |
| GOOG190426C01207500 | 2019-04-18 3:58PM EDT | 1,207.50 | 31.35 | 31.40 | 32.80 | -2.75 | -8.06% | 7 | 46 | 22.12% |
| GOOG190426C01210000 | 2019-04-18 2:50PM EDT | 1,210.00 | 30.60 | 29.20 | 30.90 | -1.17 | -3.68% | 3 | 69 | 22.25% |
| GOOG190426C01212500 | 2019-04-18 3:59PM EDT | 1,212.50 | 27.70 | 27.10 | 28.50 | -2.20 | -7.36% | 6 | 50 | 21.22% |
| GOOG190426C01215000 | 2019-04-18 3:53PM EDT | 1,215.00 | 25.55 | 25.10 | 26.40 | -0.15 | -0.58% | 41 | 104 | 20.76% |
| GOOG190426C01217500 | 2019-04-18 1:30PM EDT | 1,217.50 | 24.20 | 23.10 | 24.50 | -1.30 | -5.10% | 25 | 52 | 20.61% |
| GOOG190426C01220000 | 2019-04-18 3:27PM EDT | 1,220.00 | 22.25 | 21.20 | 22.40 | -0.55 | -2.41% | 12 | 222 | 19.98% |
| GOOG190426C01225000 | 2019-04-18 3:27PM EDT | 1,225.00 | 18.52 | 17.50 | 18.80 | -1.48 | -7.40% | 20 | 106 | 19.52% |
| GOOG190426C01227500 | 2019-04-18 3:57PM EDT | 1,227.50 | 15.79 | 15.90 | 17.00 | -2.91 | -15.56% | 7 | 18 | 19.12% |
| GOOG190426C01230000 | 2019-04-18 3:44PM EDT | 1,230.00 | 14.55 | 14.50 | 15.50 | -3.45 | -19.17% | 49 | 155 | 19.10% |
| GOOG190426C01232500 | 2019-04-18 3:30PM EDT | 1,232.50 | 13.45 | 12.80 | 13.70 | -2.35 | -14.87% | 20 | 28 | 18.47% |
| GOOG190426C01235000 | 2019-04-18 3:58PM EDT | 1,235.00 | 11.50 | 11.40 | 12.20 | -2.47 | -17.68% | 149 | 96 | 18.20% |
| GOOG190426C01237500 | 2019-04-18 3:47PM EDT | 1,237.50 | 10.40 | 10.00 | 10.70 | -2.70 | -20.61% | 275 | 50 | 17.79% |
| GOOG190426C01240000 | 2019-04-18 3:59PM EDT | 1,240.00 | 8.94 | 8.80 | 9.40 | -2.56 | -22.26% | 629 | 172 | 17.56% |
| GOOG190426C01245000 | 2019-04-18 3:57PM EDT | 1,245.00 | 6.50 | 6.60 | 7.20 | -2.44 | -27.29% | 127 | 94 | 17.30% |
| GOOG190426C01250000 | 2019-04-18 3:57PM EDT | 1,250.00 | 4.70 | 4.70 | 5.30 | -2.60 | -35.62% | 995 | 287 | 16.94% |
| GOOG190426C01255000 | 2019-04-18 3:44PM EDT | 1,255.00 | 3.50 | 3.20 | 3.80 | -2.20 | -38.60% | 509 | 88 | 16.66% |
| GOOG190426C01260000 | 2019-04-18 3:52PM EDT | 1,260.00 | 2.49 | 2.25 | 2.50 | -1.61 | -39.27% | 740 | 111 | 16.08% |
| GOOG190426C01265000 | 2019-04-18 3:52PM EDT | 1,265.00 | 1.60 | 1.45 | 1.80 | -1.50 | -48.39% | 15 | 48 | 16.27% |
| GOOG190426C01270000 | 2019-04-18 3:53PM EDT | 1,270.00 | 1.10 | 0.95 | 1.20 | -1.10 | -50.00% | 123 | 68 | 16.18% |
| GOOG190426C01275000 | 2019-04-18 3:36PM EDT | 1,275.00 | 0.60 | 0.55 | 0.85 | -1.15 | -65.71% | 54 | 47 | 16.44% |
| GOOG190426C01280000 | 2019-04-18 3:54PM EDT | 1,280.00 | 0.50 | 0.35 | 0.60 | -0.88 | -63.77% | 64 | 67 | 16.71% |
| GOOG190426C01285000 | 2019-04-18 2:42PM EDT | 1,285.00 | 0.30 | 0.20 | 0.45 | -0.60 | -66.67% | 16 | 19 | 17.20% |
| GOOG190426C01290000 | 2019-04-18 2:46PM EDT | 1,290.00 | 0.20 | 0.10 | 0.35 | -9.82 | -98.00% | 8 | 14 | 17.77% |
| GOOG190426C01295000 | 2019-04-18 3:30PM EDT | 1,295.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 1 | 10 | 18.09% |
| GOOG190426C01300000 | 2019-04-18 9:54AM EDT | 1,300.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 19.34% |
| GOOG190426C01310000 | 2019-04-11 12:39PM EDT | 1,310.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 35 | 128 | 21.09% |
| GOOG190426C01320000 | 2019-04-18 3:02PM EDT | 1,320.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 14 | 23.44% |
| GOOG190426C01330000 | 2019-04-05 3:54PM EDT | 1,330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 29 | 25.73% |
| GOOG190426C01340000 | 2019-04-01 3:09PM EDT | 1,340.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 0 | 27.98% |
| GOOG190426C01350000 | 2019-04-03 11:16AM EDT | 1,350.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 30.23% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190426P00880000 | 2019-03-18 12:03AM EDT | 880.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 89.06% |
| GOOG190426P00895000 | 2019-03-08 3:13PM EDT | 895.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 88.28% |
| GOOG190426P00910000 | 2019-04-11 11:18AM EDT | 910.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 81.05% |
| GOOG190426P00925000 | 2019-03-18 3:39PM EDT | 925.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 79.88% |
| GOOG190426P00950000 | 2019-04-16 9:45AM EDT | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 73.24% |
| GOOG190426P00955000 | 2019-03-25 10:16AM EDT | 955.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 71.88% |
| GOOG190426P00995000 | 2019-04-16 12:06PM EDT | 995.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 63.09% |
| GOOG190426P01000000 | 2019-04-15 3:33PM EDT | 1,000.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 61.72% |
| GOOG190426P01005000 | 2019-04-15 1:48PM EDT | 1,005.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 59 | 60 | 60.45% |
| GOOG190426P01020000 | 2019-04-10 10:31AM EDT | 1,020.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 121 | 122 | 57.91% |
| GOOG190426P01025000 | 2019-04-10 10:30AM EDT | 1,025.00 | 0.23 | 0.00 | 0.25 | -0.06 | -20.69% | 30 | 21 | 56.54% |
| GOOG190426P01035000 | 2019-04-18 3:59PM EDT | 1,035.00 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 7 | 11 | 53.91% |
| GOOG190426P01040000 | 2019-04-01 11:07AM EDT | 1,040.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 54.64% |
| GOOG190426P01045000 | 2019-04-18 9:48AM EDT | 1,045.00 | 0.20 | 0.05 | 0.30 | -0.55 | -73.33% | 1 | 6 | 53.27% |
| GOOG190426P01050000 | 2019-04-16 12:56PM EDT | 1,050.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 57 | 52.73% |
| GOOG190426P01060000 | 2019-04-17 9:30AM EDT | 1,060.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 10 | 20 | 50.78% |
| GOOG190426P01065000 | 2019-04-01 3:00PM EDT | 1,065.00 | 1.01 | 0.10 | 0.35 | 0.00 | - | 5 | 201 | 52.30% |
| GOOG190426P01070000 | 2019-04-18 3:58PM EDT | 1,070.00 | 0.15 | 0.15 | 0.35 | -0.20 | -57.14% | 9 | 104 | 50.88% |
| GOOG190426P01075000 | 2019-04-17 9:33AM EDT | 1,075.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 6 | 160 | 50.34% |
| GOOG190426P01080000 | 2019-04-16 10:40AM EDT | 1,080.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 20 | 62 | 48.90% |
| GOOG190426P01085000 | 2019-04-16 10:56AM EDT | 1,085.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 10 | 23 | 47.46% |
| GOOG190426P01090000 | 2019-04-17 9:33AM EDT | 1,090.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 16 | 46.00% |
| GOOG190426P01095000 | 2019-04-16 1:24PM EDT | 1,095.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 3 | 45 | 45.31% |
| GOOG190426P01100000 | 2019-04-18 10:15AM EDT | 1,100.00 | 0.40 | 0.20 | 0.40 | -0.05 | -11.11% | 20 | 132 | 43.12% |
| GOOG190426P01105000 | 2019-04-16 11:24AM EDT | 1,105.00 | 0.46 | 0.25 | 0.45 | 0.00 | - | 10 | 213 | 42.38% |
| GOOG190426P01110000 | 2019-04-17 3:17PM EDT | 1,110.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 73 | 87 | 41.60% |
| GOOG190426P01115000 | 2019-04-17 12:10PM EDT | 1,115.00 | 0.58 | 0.25 | 0.50 | 0.00 | - | 2 | 12 | 40.11% |
| GOOG190426P01120000 | 2019-04-18 3:50PM EDT | 1,120.00 | 0.35 | 0.25 | 0.50 | -0.23 | -39.66% | 1 | 100 | 38.62% |
| GOOG190426P01125000 | 2019-04-16 3:06PM EDT | 1,125.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 10 | 26 | 37.13% |
| GOOG190426P01130000 | 2019-04-18 9:37AM EDT | 1,130.00 | 0.45 | 0.30 | 0.55 | -0.39 | -46.43% | 2 | 197 | 36.21% |
| GOOG190426P01132500 | 2019-04-18 11:37AM EDT | 1,132.50 | 0.40 | 0.30 | 0.55 | -0.82 | -67.21% | 1 | 115 | 35.47% |
| GOOG190426P01135000 | 2019-04-18 10:02AM EDT | 1,135.00 | 0.56 | 0.30 | 0.55 | -0.04 | -6.67% | 2 | 54 | 34.72% |
| GOOG190426P01140000 | 2019-04-18 10:38AM EDT | 1,140.00 | 0.45 | 0.30 | 0.55 | -0.18 | -28.57% | 11 | 56 | 33.20% |
| GOOG190426P01142500 | 2019-04-01 11:13AM EDT | 1,142.50 | 6.80 | 0.35 | 0.55 | 0.00 | - | 1 | 3 | 32.45% |
| GOOG190426P01145000 | 2019-04-16 3:16PM EDT | 1,145.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 11 | 98 | 31.70% |
| GOOG190426P01147500 | 2019-04-18 2:50PM EDT | 1,147.50 | 0.42 | 0.35 | 0.60 | -0.48 | -53.33% | 10 | 13 | 31.42% |
| GOOG190426P01150000 | 2019-04-18 2:50PM EDT | 1,150.00 | 0.44 | 0.35 | 0.50 | -0.28 | -38.89% | 73 | 189 | 29.71% |
| GOOG190426P01152500 | 2019-04-18 11:37AM EDT | 1,152.50 | 0.45 | 0.35 | 0.60 | -0.30 | -40.00% | 3 | 18 | 29.88% |
| GOOG190426P01155000 | 2019-04-18 3:57PM EDT | 1,155.00 | 0.47 | 0.35 | 0.50 | -0.28 | -37.33% | 24 | 53 | 28.21% |
| GOOG190426P01157500 | 2019-04-18 12:46PM EDT | 1,157.50 | 0.55 | 0.40 | 0.60 | -0.20 | -26.67% | 20 | 39 | 28.35% |
| GOOG190426P01160000 | 2019-04-18 3:20PM EDT | 1,160.00 | 0.50 | 0.40 | 0.65 | -0.47 | -48.45% | 7 | 42 | 27.99% |
| GOOG190426P01162500 | 2019-04-17 3:02PM EDT | 1,162.50 | 0.97 | 0.40 | 0.65 | 0.00 | - | 26 | 23 | 27.21% |
| GOOG190426P01165000 | 2019-04-18 2:56PM EDT | 1,165.00 | 0.55 | 0.40 | 0.65 | -0.30 | -35.29% | 11 | 35 | 26.43% |
| GOOG190426P01167500 | 2019-04-18 2:49PM EDT | 1,167.50 | 0.50 | 0.45 | 0.70 | -0.95 | -65.52% | 5 | 29 | 26.01% |
| GOOG190426P01170000 | 2019-04-18 3:20PM EDT | 1,170.00 | 0.60 | 0.45 | 0.70 | -0.65 | -52.00% | 2 | 87 | 25.22% |
| GOOG190426P01172500 | 2019-04-18 9:34AM EDT | 1,172.50 | 1.02 | 0.50 | 0.75 | -0.66 | -39.29% | 6 | 21 | 24.76% |
| GOOG190426P01175000 | 2019-04-18 10:31AM EDT | 1,175.00 | 0.86 | 0.50 | 0.80 | -0.48 | -35.82% | 9 | 35 | 24.27% |
| GOOG190426P01177500 | 2019-04-18 3:57PM EDT | 1,177.50 | 0.68 | 0.55 | 0.80 | -4.12 | -85.83% | 2 | 16 | 23.45% |
| GOOG190426P01180000 | 2019-04-18 3:05PM EDT | 1,180.00 | 0.73 | 0.60 | 0.85 | -0.94 | -56.29% | 14 | 78 | 22.93% |
| GOOG190426P01182500 | 2019-04-18 9:33AM EDT | 1,182.50 | 1.49 | 0.65 | 0.95 | -0.31 | -17.22% | 1 | 11 | 22.64% |
| GOOG190426P01185000 | 2019-04-18 3:05PM EDT | 1,185.00 | 0.83 | 0.70 | 1.00 | -0.92 | -52.57% | 27 | 23 | 22.05% |
| GOOG190426P01187500 | 2019-04-18 1:30PM EDT | 1,187.50 | 0.97 | 0.80 | 1.05 | -0.98 | -50.26% | 1 | 34 | 21.44% |
| GOOG190426P01190000 | 2019-04-18 3:36PM EDT | 1,190.00 | 1.03 | 0.90 | 1.15 | -1.09 | -51.42% | 13 | 76 | 21.02% |
| GOOG190426P01192500 | 2019-04-18 3:14PM EDT | 1,192.50 | 1.14 | 0.95 | 1.30 | -1.18 | -50.86% | 7 | 13 | 20.76% |
| GOOG190426P01195000 | 2019-04-18 3:27PM EDT | 1,195.00 | 1.30 | 1.10 | 1.35 | -1.15 | -46.94% | 31 | 90 | 20.04% |
| GOOG190426P01197500 | 2019-04-18 2:49PM EDT | 1,197.50 | 1.37 | 1.25 | 1.60 | -1.70 | -55.37% | 2 | 56 | 20.03% |
| GOOG190426P01200000 | 2019-04-18 3:58PM EDT | 1,200.00 | 1.60 | 1.50 | 1.65 | -1.40 | -46.67% | 32 | 486 | 19.24% |
| GOOG190426P01205000 | 2019-04-18 3:27PM EDT | 1,205.00 | 2.08 | 1.85 | 2.30 | -1.75 | -45.69% | 56 | 104 | 19.20% |
| GOOG190426P01210000 | 2019-04-18 3:33PM EDT | 1,210.00 | 2.65 | 2.45 | 2.80 | -2.55 | -49.04% | 464 | 114 | 18.34% |
| GOOG190426P01215000 | 2019-04-18 3:58PM EDT | 1,215.00 | 3.66 | 3.20 | 3.70 | -2.13 | -36.79% | 260 | 102 | 18.06% |
| GOOG190426P01217500 | 2019-04-18 3:58PM EDT | 1,217.50 | 4.14 | 3.70 | 4.20 | -2.05 | -33.12% | 51 | 105 | 17.84% |
| GOOG190426P01220000 | 2019-04-18 3:59PM EDT | 1,220.00 | 4.40 | 4.20 | 4.70 | -2.48 | -36.05% | 170 | 104 | 17.51% |
| GOOG190426P01222500 | 2019-04-18 3:50PM EDT | 1,222.50 | 5.10 | 4.80 | 5.30 | -2.48 | -32.72% | 32 | 49 | 17.26% |
| GOOG190426P01225000 | 2019-04-18 3:59PM EDT | 1,225.00 | 5.80 | 5.50 | 6.30 | -2.53 | -30.37% | 87 | 72 | 17.59% |
| GOOG190426P01227500 | 2019-04-18 1:40PM EDT | 1,227.50 | 7.10 | 6.20 | 6.90 | -1.90 | -21.11% | 29 | 39 | 17.08% |
| GOOG190426P01230000 | 2019-04-18 3:59PM EDT | 1,230.00 | 7.64 | 7.10 | 7.80 | -2.86 | -27.24% | 351 | 66 | 16.94% |
| GOOG190426P01240000 | 2019-04-18 3:54PM EDT | 1,240.00 | 12.40 | 11.50 | 12.00 | -2.60 | -17.33% | 560 | 28 | 15.92% |
| GOOG190426P01250000 | 2019-04-18 3:51PM EDT | 1,250.00 | 18.00 | 17.20 | 18.10 | -4.57 | -20.25% | 87 | 20 | 15.44% |
| GOOG190426P01260000 | 2019-04-18 2:14PM EDT | 1,260.00 | 24.90 | 24.40 | 25.80 | -2.90 | -10.43% | 16 | 10 | 15.28% |
| GOOG190426P01270000 | 2019-04-17 3:14PM EDT | 1,270.00 | 34.00 | 33.10 | 34.80 | -0.80 | -2.30% | 1 | 4 | 16.08% |
| GOOG190426P01285000 | 2019-04-10 1:17PM EDT | 1,285.00 | 86.20 | 44.00 | 53.30 | 0.00 | - | 3 | 4 | 31.64% |
| GOOG190426P01300000 | 2019-03-21 11:07AM EDT | 1,300.00 | 76.10 | 58.60 | 67.90 | 0.00 | - | 2 | 0 | 36.43% |
| GOOG190426P01310000 | 2019-03-21 11:07AM EDT | 1,310.00 | 84.85 | 68.60 | 78.20 | 0.00 | - | 2 | 0 | 40.96% |