GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180427C00640000 | 2018-04-26 8:00AM EDT | 640.00 | 400.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180427C00680000 | 2018-04-26 8:00AM EDT | 680.00 | 342.90 | 0.00 | 0.00 | -16.40 | -4.78% | 1 | 2 | 0.00% |
| GOOG180427C00800000 | 2018-04-23 1:24PM EDT | 800.00 | 276.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GOOG180427C00900000 | 2018-04-24 9:53AM EDT | 900.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG180427C00910000 | 2018-04-23 3:45PM EDT | 910.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG180427C00937500 | 2018-04-26 8:01AM EDT | 937.50 | 142.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG180427C00975000 | 2018-04-24 11:44AM EDT | 975.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180427C00980000 | 2018-04-25 12:34PM EDT | 980.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
| GOOG180427C00982500 | 2018-04-23 2:33PM EDT | 982.50 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG180427C00985000 | 2018-04-24 3:51PM EDT | 985.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG180427C00987500 | 2018-04-13 11:54PM EDT | 987.50 | 55.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| GOOG180427C00992500 | 2018-04-24 10:27AM EDT | 992.50 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG180427C00995000 | 2018-04-10 11:42AM EDT | 995.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG180427C00997500 | 2018-04-25 3:08PM EDT | 997.50 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| GOOG180427C01000000 | 2018-04-25 3:59PM EDT | 1,000.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 153 | 204 | 0.00% |
| GOOG180427C01002500 | 2018-04-25 2:05PM EDT | 1,002.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| GOOG180427C01005000 | 2018-04-24 10:20AM EDT | 1,005.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| GOOG180427C01007500 | 2018-04-25 3:45PM EDT | 1,007.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 0.00% |
| GOOG180427C01010000 | 2018-04-25 3:50PM EDT | 1,010.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 91 | 400 | 0.00% |
| GOOG180427C01012500 | 2018-04-25 12:29PM EDT | 1,012.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| GOOG180427C01017500 | 2018-04-25 3:58PM EDT | 1,017.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 44 | 296 | 0.00% |
| GOOG180427C01020000 | 2018-04-25 3:58PM EDT | 1,020.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 335 | 417 | 0.00% |
| GOOG180427C01022500 | 2018-04-25 3:58PM EDT | 1,022.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 228 | 215 | 0.39% |
| GOOG180427C01025000 | 2018-04-25 3:59PM EDT | 1,025.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 839 | 520 | 1.56% |
| GOOG180427C01027500 | 2018-04-25 3:59PM EDT | 1,027.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 302 | 148 | 1.56% |
| GOOG180427C01030000 | 2018-04-25 3:57PM EDT | 1,030.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 762 | 633 | 3.13% |
| GOOG180427C01032500 | 2018-04-25 3:59PM EDT | 1,032.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 136 | 107 | 3.13% |
| GOOG180427C01035000 | 2018-04-25 3:32PM EDT | 1,035.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 311 | 294 | 3.13% |
| GOOG180427C01037500 | 2018-04-25 3:35PM EDT | 1,037.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 73 | 6.25% |
| GOOG180427C01040000 | 2018-04-25 3:59PM EDT | 1,040.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,104 | 1,040 | 6.25% |
| GOOG180427C01042500 | 2018-04-25 3:41PM EDT | 1,042.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 112 | 172 | 6.25% |
| GOOG180427C01045000 | 2018-04-25 3:59PM EDT | 1,045.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 328 | 416 | 6.25% |
| GOOG180427C01047500 | 2018-04-25 3:52PM EDT | 1,047.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 223 | 275 | 6.25% |
| GOOG180427C01050000 | 2018-04-25 3:59PM EDT | 1,050.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 707 | 1,214 | 6.25% |
| GOOG180427C01052500 | 2018-04-25 3:50PM EDT | 1,052.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 230 | 231 | 6.25% |
| GOOG180427C01055000 | 2018-04-25 3:59PM EDT | 1,055.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 199 | 12.50% |
| GOOG180427C01057500 | 2018-04-25 3:50PM EDT | 1,057.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 74 | 12.50% |
| GOOG180427C01060000 | 2018-04-25 3:58PM EDT | 1,060.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 262 | 548 | 12.50% |
| GOOG180427C01062500 | 2018-04-25 3:27PM EDT | 1,062.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 12.50% |
| GOOG180427C01065000 | 2018-04-25 3:42PM EDT | 1,065.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 190 | 294 | 12.50% |
| GOOG180427C01067500 | 2018-04-25 3:26PM EDT | 1,067.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 138 | 12.50% |
| GOOG180427C01070000 | 2018-04-25 3:57PM EDT | 1,070.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 621 | 12.50% |
| GOOG180427C01072500 | 2018-04-25 9:33AM EDT | 1,072.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| GOOG180427C01075000 | 2018-04-25 3:49PM EDT | 1,075.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 694 | 12.50% |
| GOOG180427C01077500 | 2018-04-25 2:11PM EDT | 1,077.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 12.50% |
| GOOG180427C01080000 | 2018-04-25 2:50PM EDT | 1,080.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 549 | 12.50% |
| GOOG180427C01082500 | 2018-04-25 3:26PM EDT | 1,082.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 12.50% |
| GOOG180427C01085000 | 2018-04-25 3:14PM EDT | 1,085.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 12.50% |
| GOOG180427C01087500 | 2018-04-25 2:10PM EDT | 1,087.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 78 | 229 | 12.50% |
| GOOG180427C01090000 | 2018-04-25 3:58PM EDT | 1,090.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 409 | 12.50% |
| GOOG180427C01092500 | 2018-04-24 11:47AM EDT | 1,092.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 25.00% |
| GOOG180427C01095000 | 2018-04-25 3:02PM EDT | 1,095.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 25.00% |
| GOOG180427C01097500 | 2018-04-25 2:30PM EDT | 1,097.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| GOOG180427C01100000 | 2018-04-25 3:40PM EDT | 1,100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 385 | 1,027 | 25.00% |
| GOOG180427C01102500 | 2018-04-24 9:54AM EDT | 1,102.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 25.00% |
| GOOG180427C01105000 | 2018-04-25 1:03PM EDT | 1,105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 244 | 25.00% |
| GOOG180427C01107500 | 2018-04-24 11:01AM EDT | 1,107.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 25.00% |
| GOOG180427C01110000 | 2018-04-25 3:52PM EDT | 1,110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 393 | 25.00% |
| GOOG180427C01112500 | 2018-04-24 11:43AM EDT | 1,112.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 25.00% |
| GOOG180427C01115000 | 2018-04-25 2:21PM EDT | 1,115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 25.00% |
| GOOG180427C01117500 | 2018-04-24 12:19PM EDT | 1,117.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 25.00% |
| GOOG180427C01120000 | 2018-04-25 3:41PM EDT | 1,120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 423 | 25.00% |
| GOOG180427C01122500 | 2018-04-24 3:49PM EDT | 1,122.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 73 | 25.00% |
| GOOG180427C01125000 | 2018-04-25 2:20PM EDT | 1,125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 162 | 25.00% |
| GOOG180427C01127500 | 2018-04-25 3:16PM EDT | 1,127.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 25.00% |
| GOOG180427C01130000 | 2018-04-25 3:16PM EDT | 1,130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 286 | 25.00% |
| GOOG180427C01132500 | 2018-04-24 3:37PM EDT | 1,132.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 61 | 25.00% |
| GOOG180427C01135000 | 2018-04-25 3:41PM EDT | 1,135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 25.00% |
| GOOG180427C01137500 | 2018-04-25 9:37AM EDT | 1,137.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| GOOG180427C01140000 | 2018-04-24 2:39PM EDT | 1,140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 110 | 200 | 25.00% |
| GOOG180427C01142500 | 2018-04-25 12:33PM EDT | 1,142.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| GOOG180427C01145000 | 2018-04-24 3:47PM EDT | 1,145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 53 | 407 | 25.00% |
| GOOG180427C01147500 | 2018-04-25 1:14PM EDT | 1,147.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 25.00% |
| GOOG180427C01150000 | 2018-04-25 3:02PM EDT | 1,150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 613 | 25.00% |
| GOOG180427C01152500 | 2018-04-24 2:49PM EDT | 1,152.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 6 | 35 | 56.25% |
| GOOG180427C01155000 | 2018-04-25 12:43PM EDT | 1,155.00 | 0.13 | 0.05 | 0.00 | 0.00 | - | 9 | 143 | 57.42% |
| GOOG180427C01157500 | 2018-04-24 12:07PM EDT | 1,157.50 | 0.10 | 0.05 | 0.00 | 0.00 | - | 16 | 36 | 58.20% |
| GOOG180427C01160000 | 2018-04-25 3:02PM EDT | 1,160.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 13 | 367 | 59.38% |
| GOOG180427C01162500 | 2018-04-24 9:40AM EDT | 1,162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| GOOG180427C01165000 | 2018-04-24 3:44PM EDT | 1,165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 151 | 25.00% |
| GOOG180427C01167500 | 2018-04-24 3:17PM EDT | 1,167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 51 | 25.00% |
| GOOG180427C01170000 | 2018-04-24 2:43PM EDT | 1,170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 956 | 25.00% |
| GOOG180427C01172500 | 2018-04-24 2:38PM EDT | 1,172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 50.00% |
| GOOG180427C01175000 | 2018-04-24 3:53PM EDT | 1,175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 99 | 144 | 50.00% |
| GOOG180427C01177500 | 2018-04-24 11:58AM EDT | 1,177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| GOOG180427C01180000 | 2018-04-24 1:48PM EDT | 1,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 675 | 50.00% |
| GOOG180427C01182500 | 2018-04-24 9:30AM EDT | 1,182.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GOOG180427C01185000 | 2018-04-25 9:30AM EDT | 1,185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| GOOG180427C01187500 | 2018-04-23 2:00PM EDT | 1,187.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| GOOG180427C01190000 | 2018-04-24 3:47PM EDT | 1,190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 175 | 50.00% |
| GOOG180427C01192500 | 2018-04-24 12:15PM EDT | 1,192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 50.00% |
| GOOG180427C01195000 | 2018-04-24 2:01PM EDT | 1,195.00 | 0.02 | 0.05 | 0.00 | 0.00 | - | 17 | 36 | 71.48% |
| GOOG180427C01197500 | 2018-04-26 8:00AM EDT | 1,197.50 | 0.05 | 0.00 | 0.00 | -0.89 | -1,780.00% | 6 | 27 | 50.00% |
| GOOG180427C01200000 | 2018-04-25 3:18PM EDT | 1,200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 527 | 50.00% |
| GOOG180427C01202500 | 2018-04-24 12:45PM EDT | 1,202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG180427C01207500 | 2018-04-26 8:00AM EDT | 1,207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG180427C01210000 | 2018-04-25 3:35PM EDT | 1,210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 50.00% |
| GOOG180427C01215000 | 2018-04-24 9:35AM EDT | 1,215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GOOG180427C01217500 | 2018-04-24 9:30AM EDT | 1,217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GOOG180427C01220000 | 2018-04-25 2:48PM EDT | 1,220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GOOG180427C01222500 | 2018-04-26 8:00AM EDT | 1,222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG180427C01225000 | 2018-04-26 8:00AM EDT | 1,225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| GOOG180427C01227500 | 2018-04-24 9:34AM EDT | 1,227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOG180427C01230000 | 2018-04-24 9:30AM EDT | 1,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| GOOG180427C01232500 | 2018-04-26 8:00AM EDT | 1,232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GOOG180427C01235000 | 2018-04-26 8:00AM EDT | 1,235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG180427C01237500 | 2018-04-24 9:33AM EDT | 1,237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOG180427C01240000 | 2018-04-25 12:34PM EDT | 1,240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 50.00% |
| GOOG180427C01245000 | 2018-04-26 8:00AM EDT | 1,245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| GOOG180427C01250000 | 2018-04-24 2:24PM EDT | 1,250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 219 | 50.00% |
| GOOG180427C01260000 | 2018-04-24 9:30AM EDT | 1,260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| GOOG180427C01270000 | 2018-04-24 9:30AM EDT | 1,270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GOOG180427C01280000 | 2018-04-24 9:30AM EDT | 1,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| GOOG180427C01290000 | 2018-04-24 9:30AM EDT | 1,290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| GOOG180427C01300000 | 2018-04-23 3:50PM EDT | 1,300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 46 | 50.00% |
| GOOG180427C01310000 | 2018-04-24 9:39AM EDT | 1,310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GOOG180427C01330000 | 2018-04-23 3:30PM EDT | 1,330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 22 | 50.00% |
| GOOG180427C01360000 | 2018-04-23 11:26AM EDT | 1,360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GOOG180427C01400000 | 2018-04-23 2:09PM EDT | 1,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GOOG180427C01480000 | 2018-04-26 8:00AM EDT | 1,480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| GOOG180427C01540000 | 2018-04-23 9:50AM EDT | 1,540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180427P00740000 | 2018-04-20 11:58PM EDT | 740.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 149.22% |
| GOOG180427P00750000 | 2018-04-20 11:58PM EDT | 750.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 205.71% |
| GOOG180427P00800000 | 2018-04-23 9:44AM EDT | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 50.00% |
| GOOG180427P00810000 | 2018-04-16 2:53PM EDT | 810.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 50 | 70 | 139.26% |
| GOOG180427P00820000 | 2018-04-16 2:51PM EDT | 820.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 20 | 34 | 152.05% |
| GOOG180427P00840000 | 2018-04-23 9:42AM EDT | 840.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 50.00% |
| GOOG180427P00850000 | 2018-04-20 11:00AM EDT | 850.00 | 0.13 | 0.00 | 2.00 | -0.02 | -13.33% | 5 | 59 | 130.62% |
| GOOG180427P00860000 | 2018-04-17 10:12AM EDT | 860.00 | 0.23 | 0.00 | 1.95 | 0.00 | - | 1 | 13 | 123.00% |
| GOOG180427P00870000 | 2018-04-20 10:08AM EDT | 870.00 | 0.25 | 0.05 | 0.30 | -0.64 | -71.91% | 1 | 13 | 90.43% |
| GOOG180427P00875000 | 2018-04-26 8:02AM EDT | 875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG180427P00880000 | 2018-04-17 10:19AM EDT | 880.00 | 0.35 | 0.05 | 1.70 | 0.00 | - | 1 | 27 | 106.98% |
| GOOG180427P00885000 | 2018-04-20 11:58PM EDT | 885.00 | 0.18 | 0.05 | 2.05 | 0.00 | - | 2 | 0 | 106.89% |
| GOOG180427P00887500 | 2018-04-26 8:02AM EDT | 887.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG180427P00890000 | 2018-04-24 9:34AM EDT | 890.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| GOOG180427P00895000 | 2018-04-26 8:02AM EDT | 895.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| GOOG180427P00897500 | 2018-04-26 8:02AM EDT | 897.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| GOOG180427P00900000 | 2018-04-25 2:33PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 234 | 25.00% |
| GOOG180427P00902500 | 2018-04-20 11:58PM EDT | 902.50 | 0.32 | 0.20 | 0.50 | 0.00 | - | 1 | 69 | 79.00% |
| GOOG180427P00905000 | 2018-04-24 3:49PM EDT | 905.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| GOOG180427P00907500 | 2018-04-13 11:56PM EDT | 907.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GOOG180427P00910000 | 2018-04-25 3:14PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| GOOG180427P00912500 | 2018-04-26 8:02AM EDT | 912.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG180427P00915000 | 2018-04-25 9:30AM EDT | 915.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| GOOG180427P00917500 | 2018-04-26 8:02AM EDT | 917.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GOOG180427P00920000 | 2018-04-24 3:48PM EDT | 920.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 25.00% |
| GOOG180427P00925000 | 2018-04-26 8:02AM EDT | 925.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 25.00% |
| GOOG180427P00927500 | 2018-04-26 8:02AM EDT | 927.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG180427P00930000 | 2018-04-24 11:51AM EDT | 930.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 210 | 25.00% |
| GOOG180427P00932500 | 2018-04-20 11:58PM EDT | 932.50 | 0.65 | 0.50 | 0.80 | 0.00 | - | 3 | 3 | 67.24% |
| GOOG180427P00935000 | 2018-04-24 9:37AM EDT | 935.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 90 | 25.00% |
| GOOG180427P00937500 | 2018-04-24 12:47PM EDT | 937.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| GOOG180427P00940000 | 2018-04-24 10:01AM EDT | 940.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 25.00% |
| GOOG180427P00942500 | 2018-04-25 3:16PM EDT | 942.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 96 | 25.00% |
| GOOG180427P00945000 | 2018-04-24 9:44AM EDT | 945.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 25.00% |
| GOOG180427P00947500 | 2018-04-24 9:50AM EDT | 947.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| GOOG180427P00950000 | 2018-04-25 3:50PM EDT | 950.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 288 | 25.00% |
| GOOG180427P00952500 | 2018-04-24 12:12PM EDT | 952.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| GOOG180427P00955000 | 2018-04-23 9:33AM EDT | 955.00 | 1.00 | 1.00 | 1.25 | -0.15 | -13.04% | 3 | 6 | 58.52% |
| GOOG180427P00957500 | 2018-04-24 11:25AM EDT | 957.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GOOG180427P00960000 | 2018-04-25 3:19PM EDT | 960.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 155 | 12.50% |
| GOOG180427P00962500 | 2018-04-25 3:24PM EDT | 962.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 116 | 12.50% |
| GOOG180427P00965000 | 2018-04-25 3:50PM EDT | 965.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 174 | 12.50% |
| GOOG180427P00967500 | 2018-04-25 2:36PM EDT | 967.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 12.50% |
| GOOG180427P00970000 | 2018-04-25 3:37PM EDT | 970.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 236 | 12.50% |
| GOOG180427P00972500 | 2018-04-25 3:05PM EDT | 972.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| GOOG180427P00975000 | 2018-04-25 3:50PM EDT | 975.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 24 | 129 | 12.50% |
| GOOG180427P00977500 | 2018-04-25 3:01PM EDT | 977.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 81 | 12.50% |
| GOOG180427P00980000 | 2018-04-25 3:44PM EDT | 980.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 102 | 244 | 12.50% |
| GOOG180427P00982500 | 2018-04-25 12:38PM EDT | 982.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| GOOG180427P00985000 | 2018-04-25 3:54PM EDT | 985.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 47 | 152 | 12.50% |
| GOOG180427P00987500 | 2018-04-25 2:30PM EDT | 987.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 85 | 118 | 12.50% |
| GOOG180427P00990000 | 2018-04-25 3:52PM EDT | 990.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 179 | 421 | 12.50% |
| GOOG180427P00992500 | 2018-04-25 1:14PM EDT | 992.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 6.25% |
| GOOG180427P00995000 | 2018-04-25 1:31PM EDT | 995.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 145 | 433 | 6.25% |
| GOOG180427P00997500 | 2018-04-25 2:38PM EDT | 997.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 57 | 440 | 6.25% |
| GOOG180427P01000000 | 2018-04-25 3:56PM EDT | 1,000.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 735 | 1,257 | 6.25% |
| GOOG180427P01002500 | 2018-04-25 3:27PM EDT | 1,002.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 41 | 94 | 6.25% |
| GOOG180427P01005000 | 2018-04-25 3:27PM EDT | 1,005.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 228 | 415 | 6.25% |
| GOOG180427P01007500 | 2018-04-25 2:30PM EDT | 1,007.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 89 | 417 | 3.13% |
| GOOG180427P01010000 | 2018-04-25 3:59PM EDT | 1,010.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 651 | 1,057 | 3.13% |
| GOOG180427P01012500 | 2018-04-25 3:56PM EDT | 1,012.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 268 | 3.13% |
| GOOG180427P01015000 | 2018-04-25 3:54PM EDT | 1,015.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 577 | 612 | 1.56% |
| GOOG180427P01017500 | 2018-04-25 3:51PM EDT | 1,017.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 322 | 1.56% |
| GOOG180427P01020000 | 2018-04-25 3:56PM EDT | 1,020.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 451 | 680 | 0.39% |
| GOOG180427P01022500 | 2018-04-25 3:57PM EDT | 1,022.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 88 | 101 | 0.00% |
| GOOG180427P01025000 | 2018-04-25 3:52PM EDT | 1,025.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 269 | 291 | 0.00% |
| GOOG180427P01027500 | 2018-04-25 3:32PM EDT | 1,027.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 71 | 113 | 0.00% |
| GOOG180427P01030000 | 2018-04-25 3:56PM EDT | 1,030.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 164 | 381 | 0.00% |
| GOOG180427P01032500 | 2018-04-25 2:34PM EDT | 1,032.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 0.00% |
| GOOG180427P01035000 | 2018-04-25 3:53PM EDT | 1,035.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 82 | 143 | 0.00% |
| GOOG180427P01037500 | 2018-04-25 12:35PM EDT | 1,037.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 42 | 91 | 0.00% |
| GOOG180427P01040000 | 2018-04-25 3:09PM EDT | 1,040.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 278 | 327 | 0.00% |
| GOOG180427P01042500 | 2018-04-25 3:07PM EDT | 1,042.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| GOOG180427P01045000 | 2018-04-25 1:12PM EDT | 1,045.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| GOOG180427P01047500 | 2018-04-25 1:45PM EDT | 1,047.50 | 24.26 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| GOOG180427P01050000 | 2018-04-25 3:57PM EDT | 1,050.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 190 | 853 | 0.00% |
| GOOG180427P01052500 | 2018-04-25 3:55PM EDT | 1,052.50 | 33.26 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| GOOG180427P01055000 | 2018-04-25 3:55PM EDT | 1,055.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 0.00% |
| GOOG180427P01057500 | 2018-04-24 2:12PM EDT | 1,057.50 | 42.50 | 33.30 | 37.90 | 0.00 | - | 48 | 30 | 38.55% |
| GOOG180427P01060000 | 2018-04-25 3:39PM EDT | 1,060.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 14 | 214 | 0.00% |
| GOOG180427P01062500 | 2018-04-24 10:23AM EDT | 1,062.50 | 34.10 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.00% |
| GOOG180427P01065000 | 2018-04-25 3:39PM EDT | 1,065.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 0.00% |
| GOOG180427P01067500 | 2018-04-25 3:56PM EDT | 1,067.50 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| GOOG180427P01070000 | 2018-04-25 3:12PM EDT | 1,070.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 82 | 182 | 0.00% |
| GOOG180427P01072500 | 2018-04-25 3:54PM EDT | 1,072.50 | 52.07 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| GOOG180427P01075000 | 2018-04-25 2:49PM EDT | 1,075.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| GOOG180427P01077500 | 2018-04-25 3:57PM EDT | 1,077.50 | 56.71 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| GOOG180427P01080000 | 2018-04-25 3:33PM EDT | 1,080.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 41 | 50 | 0.00% |
| GOOG180427P01082500 | 2018-04-23 3:57PM EDT | 1,082.50 | 34.24 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GOOG180427P01085000 | 2018-04-24 10:44AM EDT | 1,085.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOG180427P01087500 | 2018-04-23 2:49PM EDT | 1,087.50 | 39.67 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| GOOG180427P01090000 | 2018-04-25 3:55PM EDT | 1,090.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 19 | 6 | 0.00% |
| GOOG180427P01092500 | 2018-04-20 3:05PM EDT | 1,092.50 | 39.50 | 38.20 | 39.60 | +1.80 | +4.77% | 2 | 12 | 0.00% |
| GOOG180427P01095000 | 2018-04-24 12:23PM EDT | 1,095.00 | 73.27 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GOOG180427P01097500 | 2018-04-23 1:30PM EDT | 1,097.50 | 37.92 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| GOOG180427P01100000 | 2018-04-25 1:21PM EDT | 1,100.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| GOOG180427P01102500 | 2018-04-24 1:29PM EDT | 1,102.50 | 79.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG180427P01105000 | 2018-04-19 3:31PM EDT | 1,105.00 | 37.15 | 46.10 | 47.60 | 0.00 | - | 1 | 37 | 0.00% |
| GOOG180427P01107500 | 2018-04-05 3:56PM EDT | 1,107.50 | 85.70 | 101.30 | 107.20 | 0.00 | - | 12 | 2 | 157.96% |
| GOOG180427P01110000 | 2018-04-24 3:23PM EDT | 1,110.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| GOOG180427P01112500 | 2018-04-24 9:36AM EDT | 1,112.50 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG180427P01115000 | 2018-04-24 2:02PM EDT | 1,115.00 | 95.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG180427P01117500 | 2018-04-24 9:39AM EDT | 1,117.50 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180427P01120000 | 2018-04-24 2:03PM EDT | 1,120.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 0.00% |
| GOOG180427P01122500 | 2018-03-15 4:54PM EDT | 1,122.50 | 34.17 | 106.40 | 114.00 | 0.00 | - | 1 | 1 | 130.12% |
| GOOG180427P01125000 | 2018-04-24 10:25AM EDT | 1,125.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG180427P01127500 | 2018-04-23 11:13AM EDT | 1,127.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180427P01130000 | 2018-04-24 3:23PM EDT | 1,130.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| GOOG180427P01132500 | 2018-04-23 3:42PM EDT | 1,132.50 | 70.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG180427P01135000 | 2018-04-24 9:36AM EDT | 1,135.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180427P01137500 | 2018-03-16 11:55PM EDT | 1,137.50 | 43.35 | 118.70 | 124.60 | 0.00 | - | 2 | 2 | 120.79% |
| GOOG180427P01140000 | 2018-04-24 10:08AM EDT | 1,140.00 | 101.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180427P01145000 | 2018-04-23 10:30AM EDT | 1,145.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG180427P01147500 | 2018-03-19 1:18PM EDT | 1,147.50 | 74.30 | 127.20 | 134.90 | 0.00 | - | 1 | 1 | 123.44% |
| GOOG180427P01150000 | 2018-04-23 11:35AM EDT | 1,150.00 | 77.07 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| GOOG180427P01155000 | 2018-04-24 12:29PM EDT | 1,155.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| GOOG180427P01160000 | 2018-04-24 2:18PM EDT | 1,160.00 | 145.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG180427P01165000 | 2018-04-24 3:58PM EDT | 1,165.00 | 146.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180427P01170000 | 2018-04-24 12:16PM EDT | 1,170.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG180427P01175000 | 2018-03-10 12:46AM EDT | 1,175.00 | 55.40 | 149.00 | 158.60 | 0.00 | - | 7 | 7 | 141.39% |
| GOOG180427P01180000 | 2018-04-20 11:58PM EDT | 1,180.00 | 90.96 | 106.20 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180427P01190000 | 2018-03-10 12:46AM EDT | 1,190.00 | 60.70 | 163.00 | 172.60 | 0.00 | - | 2 | 2 | 142.26% |
| GOOG180427P01195000 | 2018-03-10 12:46AM EDT | 1,195.00 | 64.20 | 167.70 | 177.30 | 0.00 | - | 8 | 8 | 142.43% |
| GOOG180427P01200000 | 2018-04-24 2:03PM EDT | 1,200.00 | 184.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180427P01210000 | 2018-04-24 2:03PM EDT | 1,210.00 | 194.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| GOOG180427P01220000 | 2018-04-06 11:48PM EDT | 1,220.00 | 194.86 | 207.50 | 215.90 | 0.00 | - | 18 | 0 | 221.35% |
| GOOG180427P01350000 | 2018-04-04 4:47PM EDT | 1,350.00 | 352.20 | 335.00 | 344.50 | 0.00 | - | 1 | 0 | 286.66% |
