| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190823C00960000 | 2019-08-19 12:14AM EDT | 960.00 | 214.80 | 216.60 | 223.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG190823C01000000 | 2019-08-12 9:47AM EDT | 1,000.00 | 200.17 | 178.00 | 185.80 | 0.00 | - | 1 | 20 | 184.23% |
| GOOG190823C01010000 | 2019-07-08 3:31PM EDT | 1,010.00 | 117.80 | 176.40 | 185.60 | 0.00 | - | - | 1 | 241.70% |
| GOOG190823C01020000 | 2019-07-11 11:31AM EDT | 1,020.00 | 136.09 | 164.60 | 174.00 | 0.00 | - | - | 19 | 213.55% |
| GOOG190823C01035000 | 2019-07-10 11:31AM EDT | 1,035.00 | 107.95 | 149.70 | 159.30 | 0.00 | - | - | 1 | 199.54% |
| GOOG190823C01045000 | 2019-07-10 3:58PM EDT | 1,045.00 | 105.86 | 140.10 | 149.90 | 0.00 | - | - | 2 | 193.48% |
| GOOG190823C01050000 | 2019-08-01 3:21PM EDT | 1,050.00 | 164.80 | 127.50 | 135.90 | 0.00 | - | - | 1 | 141.02% |
| GOOG190823C01055000 | 2019-07-10 9:38AM EDT | 1,055.00 | 94.24 | 130.40 | 139.60 | 0.00 | - | - | 1 | 182.54% |
| GOOG190823C01060000 | 2019-08-16 1:06PM EDT | 1,060.00 | 118.64 | 117.10 | 126.20 | 0.00 | - | 3 | 3 | 136.43% |
| GOOG190823C01065000 | 2019-08-21 9:40AM EDT | 1,065.00 | 131.50 | 109.60 | 118.90 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG190823C01070000 | 2019-08-19 9:32AM EDT | 1,070.00 | 123.55 | 107.70 | 115.90 | 0.00 | - | 1 | 9 | 122.95% |
| GOOG190823C01075000 | 2019-08-15 3:07PM EDT | 1,075.00 | 100.01 | 103.20 | 110.30 | 0.00 | - | 20 | 25 | 108.89% |
| GOOG190823C01085000 | 2019-08-15 3:07PM EDT | 1,085.00 | 90.19 | 89.60 | 98.90 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG190823C01087500 | 2019-08-06 11:29AM EDT | 1,087.50 | 88.81 | 89.50 | 98.40 | 0.00 | - | 1 | 1 | 107.08% |
| GOOG190823C01090000 | 2019-08-19 10:53AM EDT | 1,090.00 | 111.10 | 85.40 | 96.30 | 0.00 | - | 1 | 3 | 109.81% |
| GOOG190823C01092500 | 2019-08-19 12:14AM EDT | 1,092.50 | 84.70 | 82.30 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG190823C01095000 | 2019-08-13 3:16PM EDT | 1,095.00 | 99.20 | 83.40 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190823C01097500 | 2019-07-22 12:18PM EDT | 1,097.50 | 54.60 | 80.70 | 87.70 | 0.00 | - | 1 | 1 | 87.99% |
| GOOG190823C01100000 | 2019-08-22 1:55PM EDT | 1,100.00 | 91.60 | 76.60 | 84.00 | 0.00 | - | 5 | 10 | 0.00% |
| GOOG190823C01102500 | 2019-08-05 2:34PM EDT | 1,102.50 | 60.60 | 74.40 | 81.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG190823C01105000 | 2019-07-11 10:16AM EDT | 1,105.00 | 64.30 | 82.30 | 91.80 | 0.00 | - | - | 1 | 141.13% |
| GOOG190823C01107500 | 2019-08-15 3:26PM EDT | 1,107.50 | 64.60 | 69.90 | 76.50 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG190823C01110000 | 2019-08-19 10:18AM EDT | 1,110.00 | 90.00 | 65.10 | 74.20 | 0.00 | - | 1 | 165 | 51.56% |
| GOOG190823C01112500 | 2019-08-12 2:23PM EDT | 1,112.50 | 66.80 | 65.30 | 72.70 | 0.00 | - | 1 | 2 | 75.17% |
| GOOG190823C01115000 | 2019-08-06 1:42PM EDT | 1,115.00 | 67.10 | 61.70 | 69.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG190823C01117500 | 2019-08-20 2:14PM EDT | 1,117.50 | 73.36 | 59.20 | 66.60 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG190823C01120000 | 2019-08-20 2:37PM EDT | 1,120.00 | 63.79 | 58.20 | 64.10 | 0.00 | - | 2 | 94 | 0.00% |
| GOOG190823C01122500 | 2019-08-15 11:22AM EDT | 1,122.50 | 49.90 | 55.60 | 64.10 | 0.00 | - | 3 | 9 | 81.62% |
| GOOG190823C01125000 | 2019-08-16 9:48AM EDT | 1,125.00 | 53.40 | 51.10 | 61.60 | 0.00 | - | 1 | 39 | 79.13% |
| GOOG190823C01127500 | 2019-08-15 1:49PM EDT | 1,127.50 | 44.80 | 50.50 | 56.60 | 0.00 | - | 4 | 9 | 0.00% |
| GOOG190823C01130000 | 2019-08-20 9:37AM EDT | 1,130.00 | 62.63 | 46.20 | 54.10 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG190823C01132500 | 2019-08-22 11:46AM EDT | 1,132.50 | 54.18 | 46.00 | 54.10 | 0.00 | - | 1 | 20 | 71.58% |
| GOOG190823C01135000 | 2019-08-22 3:41PM EDT | 1,135.00 | 58.00 | 45.00 | 49.00 | 0.00 | - | 1 | 28 | 0.00% |
| GOOG190823C01137500 | 2019-08-23 9:55AM EDT | 1,137.50 | 40.75 | 41.30 | 47.90 | +0.25 | +0.62% | 10 | 21 | 55.52% |
| GOOG190823C01140000 | 2019-08-16 10:05AM EDT | 1,140.00 | 40.30 | 39.50 | 45.30 | 0.00 | - | 5 | 30 | 52.15% |
| GOOG190823C01142500 | 2019-08-22 3:37PM EDT | 1,142.50 | 48.70 | 35.50 | 40.30 | 0.00 | - | 9 | 27 | 0.00% |
| GOOG190823C01145000 | 2019-08-22 3:08PM EDT | 1,145.00 | 47.89 | 35.10 | 41.00 | 0.00 | - | 1 | 106 | 53.96% |
| GOOG190823C01147500 | 2019-08-16 12:45PM EDT | 1,147.50 | 35.70 | 33.10 | 39.00 | 0.00 | - | 5 | 25 | 55.31% |
| GOOG190823C01150000 | 2019-08-22 11:28AM EDT | 1,150.00 | 37.50 | 28.40 | 33.10 | 0.00 | - | 39 | 173 | 0.00% |
| GOOG190823C01152500 | 2019-08-21 9:51AM EDT | 1,152.50 | 45.40 | 25.90 | 30.40 | 0.00 | - | 10 | 22 | 0.00% |
| GOOG190823C01155000 | 2019-08-21 9:43AM EDT | 1,155.00 | 43.30 | 27.30 | 29.20 | 0.00 | - | 10 | 27 | 22.51% |
| GOOG190823C01157500 | 2019-08-16 3:44PM EDT | 1,157.50 | 28.40 | 22.20 | 26.90 | 0.00 | - | 6 | 7 | 25.54% |
| GOOG190823C01160000 | 2019-08-22 3:08PM EDT | 1,160.00 | 33.10 | 22.40 | 26.00 | 0.00 | - | 13 | 62 | 38.48% |
| GOOG190823C01162500 | 2019-08-20 3:41PM EDT | 1,162.50 | 25.90 | 21.00 | 22.70 | 0.00 | - | 2 | 14 | 29.96% |
| GOOG190823C01165000 | 2019-08-22 3:23PM EDT | 1,165.00 | 25.05 | 16.80 | 18.90 | 0.00 | - | 14 | 147 | 0.00% |
| GOOG190823C01167500 | 2019-08-21 9:44AM EDT | 1,167.50 | 31.47 | 12.60 | 16.50 | 0.00 | - | 1 | 72 | 0.00% |
| GOOG190823C01170000 | 2019-08-23 9:55AM EDT | 1,170.00 | 11.00 | 11.80 | 12.70 | -11.83 | -51.82% | 29 | 152 | 0.00% |
| GOOG190823C01172500 | 2019-08-23 9:49AM EDT | 1,172.50 | 9.90 | 11.70 | 12.40 | -8.90 | -47.34% | 23 | 43 | 17.57% |
| GOOG190823C01175000 | 2019-08-23 10:11AM EDT | 1,175.00 | 7.30 | 8.00 | 8.60 | -9.60 | -56.80% | 41 | 92 | 0.00% |
| GOOG190823C01177500 | 2019-08-23 9:56AM EDT | 1,177.50 | 5.60 | 6.10 | 6.60 | -10.20 | -64.56% | 25 | 97 | 0.00% |
| GOOG190823C01180000 | 2019-08-23 10:00AM EDT | 1,180.00 | 4.20 | 5.70 | 6.20 | -9.60 | -69.57% | 130 | 232 | 15.37% |
| GOOG190823C01182500 | 2019-08-23 10:14AM EDT | 1,182.50 | 4.20 | 3.30 | 3.80 | -7.10 | -62.83% | 41 | 97 | 11.83% |
| GOOG190823C01185000 | 2019-08-23 10:13AM EDT | 1,185.00 | 2.25 | 2.25 | 2.70 | -6.84 | -75.25% | 656 | 103 | 12.62% |
| GOOG190823C01187500 | 2019-08-23 10:14AM EDT | 1,187.50 | 2.02 | 1.55 | 2.05 | -5.98 | -74.75% | 16 | 95 | 14.08% |
| GOOG190823C01190000 | 2019-08-23 10:09AM EDT | 1,190.00 | 1.50 | 0.80 | 1.15 | -4.77 | -76.08% | 349 | 279 | 13.27% |
| GOOG190823C01192500 | 2019-08-23 10:09AM EDT | 1,192.50 | 1.10 | 0.30 | 1.00 | -3.21 | -74.48% | 99 | 117 | 15.37% |
| GOOG190823C01195000 | 2019-08-23 10:15AM EDT | 1,195.00 | 0.57 | 0.55 | 0.70 | -2.73 | -82.73% | 369 | 213 | 16.04% |
| GOOG190823C01197500 | 2019-08-23 9:57AM EDT | 1,197.50 | 0.26 | 0.15 | 0.45 | -2.44 | -90.37% | 350 | 373 | 16.33% |
| GOOG190823C01200000 | 2019-08-23 10:11AM EDT | 1,200.00 | 0.10 | 0.10 | 0.20 | -1.10 | -91.67% | 240 | 1,434 | 15.45% |
| GOOG190823C01202500 | 2019-08-23 9:46AM EDT | 1,202.50 | 0.15 | 0.00 | 0.30 | -1.10 | -88.00% | 152 | 144 | 18.85% |
| GOOG190823C01205000 | 2019-08-23 10:13AM EDT | 1,205.00 | 0.10 | 0.00 | 0.00 | -0.65 | -86.67% | 4 | 1,227 | 6.25% |
| GOOG190823C01207500 | 2019-08-23 10:13AM EDT | 1,207.50 | 0.10 | 0.00 | 0.00 | -0.30 | -75.00% | 8 | 162 | 6.25% |
| GOOG190823C01210000 | 2019-08-22 3:57PM EDT | 1,210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 1,636 | 12.50% |
| GOOG190823C01212500 | 2019-08-22 3:18PM EDT | 1,212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 101 | 12.50% |
| GOOG190823C01215000 | 2019-08-23 9:48AM EDT | 1,215.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 50 | 143 | 23.63% |
| GOOG190823C01217500 | 2019-08-22 1:37PM EDT | 1,217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 185 | 12.50% |
| GOOG190823C01220000 | 2019-08-22 2:52PM EDT | 1,220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 765 | 12.50% |
| GOOG190823C01222500 | 2019-08-21 3:27PM EDT | 1,222.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| GOOG190823C01225000 | 2019-08-22 2:45PM EDT | 1,225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 111 | 12.50% |
| GOOG190823C01227500 | 2019-08-20 11:01AM EDT | 1,227.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 37.26% |
| GOOG190823C01230000 | 2019-08-22 1:56PM EDT | 1,230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 211 | 12.50% |
| GOOG190823C01232500 | 2019-08-22 9:37AM EDT | 1,232.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 40.72% |
| GOOG190823C01235000 | 2019-08-22 2:45PM EDT | 1,235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| GOOG190823C01237500 | 2019-08-22 11:05AM EDT | 1,237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| GOOG190823C01240000 | 2019-08-22 1:56PM EDT | 1,240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 188 | 45.75% |
| GOOG190823C01242500 | 2019-08-22 3:38PM EDT | 1,242.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| GOOG190823C01245000 | 2019-08-20 12:03PM EDT | 1,245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| GOOG190823C01247500 | 2019-08-19 2:23PM EDT | 1,247.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| GOOG190823C01250000 | 2019-08-20 2:07PM EDT | 1,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 25.00% |
| GOOG190823C01252500 | 2019-08-20 3:53PM EDT | 1,252.50 | 0.03 | - | 0.25 | 0.00 | - | 1 | 5 | 52.39% |
| GOOG190823C01255000 | 2019-08-06 2:53PM EDT | 1,255.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 54.00% |
| GOOG190823C01257500 | 2019-08-06 1:41PM EDT | 1,257.50 | 1.55 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 50.39% |
| GOOG190823C01260000 | 2019-08-19 1:50PM EDT | 1,260.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 51.86% |
| GOOG190823C01262500 | 2019-08-19 9:59AM EDT | 1,262.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 53.22% |
| GOOG190823C01265000 | 2019-08-13 2:25PM EDT | 1,265.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 33 | 34 | 54.69% |
| GOOG190823C01270000 | 2019-08-12 10:12AM EDT | 1,270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| GOOG190823C01280000 | 2019-08-19 12:09PM EDT | 1,280.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 87 | 63.09% |
| GOOG190823C01290000 | 2019-08-14 3:29PM EDT | 1,290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| GOOG190823C01300000 | 2019-08-05 12:11PM EDT | 1,300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| GOOG190823C01310000 | 2019-08-05 9:43AM EDT | 1,310.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 79.10% |
| GOOG190823C01320000 | 2019-08-14 2:36PM EDT | 1,320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 50.00% |
| GOOG190823C01330000 | 2019-08-13 2:29PM EDT | 1,330.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 89.45% |
| GOOG190823C01340000 | 2019-08-08 1:58PM EDT | 1,340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 94.53% |
| GOOG190823C01350000 | 2019-08-02 2:08PM EDT | 1,350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 99.41% |
| GOOG190823C01360000 | 2019-07-31 10:39AM EDT | 1,360.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 7 | 10 | 104.49% |
| GOOG190823C01370000 | 2019-07-26 10:30AM EDT | 1,370.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 19 | 19 | 109.18% |
| GOOG190823C01390000 | 2019-07-29 10:03AM EDT | 1,390.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOG190823C01400000 | 2019-07-29 9:32AM EDT | 1,400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 123.44% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190823P00910000 | 2019-08-19 12:16PM EDT | 910.00 | 0.02 | - | 0.00 | 0.00 | - | 100 | 224 | 50.00% |
| GOOG190823P00920000 | 2019-08-07 1:57PM EDT | 920.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG190823P00930000 | 2019-08-05 2:00PM EDT | 930.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 175.00% |
| GOOG190823P00940000 | 2019-08-12 3:14PM EDT | 940.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 10 | 11 | 171.29% |
| GOOG190823P00950000 | 2019-08-14 1:46PM EDT | 950.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | - | 22 | 160.94% |
| GOOG190823P00960000 | 2019-08-08 2:21PM EDT | 960.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| GOOG190823P00970000 | 2019-08-19 10:45AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 50.00% |
| GOOG190823P00980000 | 2019-08-12 12:28PM EDT | 980.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 151 | 153 | 50.00% |
| GOOG190823P00990000 | 2019-08-20 3:58PM EDT | 990.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 133.59% |
| GOOG190823P01000000 | 2019-08-16 12:34PM EDT | 1,000.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| GOOG190823P01005000 | 2019-07-30 1:25PM EDT | 1,005.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 123.44% |
| GOOG190823P01010000 | 2019-08-08 1:14PM EDT | 1,010.00 | 0.71 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 120.12% |
| GOOG190823P01015000 | 2019-08-12 2:59PM EDT | 1,015.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG190823P01020000 | 2019-08-13 2:41PM EDT | 1,020.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 50.00% |
| GOOG190823P01022500 | 2019-08-19 12:01AM EDT | 1,022.50 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 10 | 111.72% |
| GOOG190823P01025000 | 2019-08-20 3:58PM EDT | 1,025.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 64 | 64 | 109.96% |
| GOOG190823P01030000 | 2019-08-12 12:28PM EDT | 1,030.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 10 | 79 | 106.64% |
| GOOG190823P01035000 | 2019-08-16 12:51PM EDT | 1,035.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 31 | 47 | 103.32% |
| GOOG190823P01040000 | 2019-08-16 12:41PM EDT | 1,040.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 32 | 100.00% |
| GOOG190823P01042500 | 2019-08-19 12:01AM EDT | 1,042.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GOOG190823P01045000 | 2019-08-22 3:08PM EDT | 1,045.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 96.88% |
| GOOG190823P01047500 | 2019-08-20 3:47PM EDT | 1,047.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG190823P01050000 | 2019-08-19 9:39AM EDT | 1,050.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 105 | 50.00% |
| GOOG190823P01055000 | 2019-08-19 3:34PM EDT | 1,055.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| GOOG190823P01057500 | 2019-08-20 12:10PM EDT | 1,057.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 88.48% |
| GOOG190823P01060000 | 2019-08-22 1:27PM EDT | 1,060.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| GOOG190823P01062500 | 2019-08-19 12:01AM EDT | 1,062.50 | 1.99 | 0.00 | 0.25 | 0.00 | - | - | 2 | 85.25% |
| GOOG190823P01065000 | 2019-08-15 12:46PM EDT | 1,065.00 | 1.37 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 83.59% |
| GOOG190823P01067500 | 2019-07-30 9:39AM EDT | 1,067.50 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 82.03% |
| GOOG190823P01070000 | 2019-08-19 3:06PM EDT | 1,070.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 11 | 70 | 80.27% |
| GOOG190823P01075000 | 2019-08-22 9:58AM EDT | 1,075.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOG190823P01077500 | 2019-08-19 3:59PM EDT | 1,077.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 75.39% |
| GOOG190823P01080000 | 2019-08-20 10:13AM EDT | 1,080.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 25.00% |
| GOOG190823P01082500 | 2019-08-20 3:56PM EDT | 1,082.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| GOOG190823P01085000 | 2019-08-19 1:29PM EDT | 1,085.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| GOOG190823P01087500 | 2019-08-16 10:20AM EDT | 1,087.50 | 0.95 | 0.00 | 0.30 | 0.00 | - | 9 | 161 | 70.51% |
| GOOG190823P01090000 | 2019-08-20 10:13AM EDT | 1,090.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 3 | 76 | 68.75% |
| GOOG190823P01092500 | 2019-08-19 2:19PM EDT | 1,092.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG190823P01095000 | 2019-08-06 10:09AM EDT | 1,095.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GOOG190823P01097500 | 2019-08-14 12:42PM EDT | 1,097.50 | 4.40 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 63.77% |
| GOOG190823P01100000 | 2019-08-21 10:06AM EDT | 1,100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| GOOG190823P01102500 | 2019-08-05 3:19PM EDT | 1,102.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG190823P01105000 | 2019-08-20 2:46PM EDT | 1,105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 58.79% |
| GOOG190823P01107500 | 2019-08-16 12:38PM EDT | 1,107.50 | 1.50 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 57.13% |
| GOOG190823P01110000 | 2019-08-22 10:33AM EDT | 1,110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| GOOG190823P01112500 | 2019-08-20 3:16PM EDT | 1,112.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 11 | 30 | 53.71% |
| GOOG190823P01115000 | 2019-08-20 9:45AM EDT | 1,115.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 52.05% |
| GOOG190823P01117500 | 2019-08-15 3:24PM EDT | 1,117.50 | 4.80 | 0.00 | 0.30 | 0.00 | - | 2 | 23 | 50.39% |
| GOOG190823P01120000 | 2019-08-20 3:27PM EDT | 1,120.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 77 | 55.37% |
| GOOG190823P01122500 | 2019-08-22 10:43AM EDT | 1,122.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| GOOG190823P01125000 | 2019-08-22 1:21PM EDT | 1,125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| GOOG190823P01127500 | 2019-08-15 3:33PM EDT | 1,127.50 | 2.55 | 0.00 | 0.35 | 0.00 | - | 3 | 15 | 49.76% |
| GOOG190823P01130000 | 2019-08-22 3:39PM EDT | 1,130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| GOOG190823P01132500 | 2019-08-22 12:56PM EDT | 1,132.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 10 | 46 | 46.00% |
| GOOG190823P01135000 | 2019-08-22 2:55PM EDT | 1,135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 104 | 12.50% |
| GOOG190823P01137500 | 2019-08-21 11:42AM EDT | 1,137.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 43.26% |
| GOOG190823P01140000 | 2019-08-22 2:50PM EDT | 1,140.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 9 | 118 | 41.31% |
| GOOG190823P01142500 | 2019-08-22 11:45AM EDT | 1,142.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 39 | 40.23% |
| GOOG190823P01145000 | 2019-08-22 3:08PM EDT | 1,145.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 9 | 96 | 37.38% |
| GOOG190823P01147500 | 2019-08-20 2:11PM EDT | 1,147.50 | 1.54 | 0.00 | 0.45 | 0.00 | - | 7 | 49 | 36.23% |
| GOOG190823P01150000 | 2019-08-23 10:11AM EDT | 1,150.00 | 0.32 | 0.00 | 0.50 | +0.07 | +28.00% | 13 | 411 | 34.96% |
| GOOG190823P01152500 | 2019-08-23 9:43AM EDT | 1,152.50 | 0.36 | 0.10 | 0.60 | -0.21 | -36.84% | 2 | 97 | 34.25% |
| GOOG190823P01155000 | 2019-08-22 2:01PM EDT | 1,155.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 14 | 237 | 31.47% |
| GOOG190823P01157500 | 2019-08-23 9:59AM EDT | 1,157.50 | 0.80 | 0.25 | 0.75 | -0.17 | -17.53% | 8 | 263 | 31.59% |
| GOOG190823P01160000 | 2019-08-23 10:09AM EDT | 1,160.00 | 0.55 | 0.40 | 0.85 | +0.15 | +37.50% | 34 | 335 | 30.30% |
| GOOG190823P01162500 | 2019-08-23 9:52AM EDT | 1,162.50 | 1.50 | 0.45 | 0.80 | +0.67 | +80.72% | 28 | 288 | 27.48% |
| GOOG190823P01165000 | 2019-08-23 9:54AM EDT | 1,165.00 | 1.90 | 0.60 | 0.95 | +0.88 | +86.27% | 41 | 161 | 26.37% |
| GOOG190823P01167500 | 2019-08-23 10:14AM EDT | 1,167.50 | 0.96 | 0.70 | 1.05 | -0.04 | -4.00% | 78 | 693 | 24.65% |
| GOOG190823P01170000 | 2019-08-23 10:06AM EDT | 1,170.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 41 | 881 | 24.05% |
| GOOG190823P01172500 | 2019-08-23 9:56AM EDT | 1,172.50 | 3.33 | 1.45 | 1.80 | +2.42 | +265.93% | 265 | 864 | 23.84% |
| GOOG190823P01175000 | 2019-08-23 10:14AM EDT | 1,175.00 | 1.96 | 1.75 | 2.10 | +0.37 | +23.27% | 203 | 1,013 | 22.32% |
| GOOG190823P01177500 | 2019-08-23 10:03AM EDT | 1,177.50 | 2.70 | 2.35 | 2.80 | +0.55 | +25.58% | 143 | 347 | 22.24% |
| GOOG190823P01180000 | 2019-08-23 10:09AM EDT | 1,180.00 | 2.95 | 4.20 | 4.60 | +0.25 | +9.26% | 134 | 1,193 | 26.13% |
| GOOG190823P01182500 | 2019-08-23 10:08AM EDT | 1,182.50 | 4.10 | 5.10 | 5.70 | +1.55 | +60.78% | 3 | 175 | 26.20% |
| GOOG190823P01185000 | 2019-08-23 9:58AM EDT | 1,185.00 | 7.80 | 5.90 | 6.30 | +3.60 | +85.71% | 206 | 492 | 23.63% |
| GOOG190823P01187500 | 2019-08-23 10:00AM EDT | 1,187.50 | 11.10 | 8.30 | 9.10 | +7.10 | +177.50% | 114 | 175 | 29.41% |
| GOOG190823P01190000 | 2019-08-23 10:06AM EDT | 1,190.00 | 8.80 | 9.90 | 12.50 | +2.85 | +47.90% | 70 | 257 | 37.36% |
| GOOG190823P01192500 | 2019-08-23 10:05AM EDT | 1,192.50 | 12.50 | 9.60 | 11.40 | +7.35 | +142.72% | 12 | 75 | 25.57% |
| GOOG190823P01195000 | 2019-08-23 10:09AM EDT | 1,195.00 | 12.90 | 14.00 | 15.90 | +6.10 | +89.71% | 32 | 79 | 38.16% |
| GOOG190823P01197500 | 2019-08-23 9:49AM EDT | 1,197.50 | 18.25 | 13.10 | 17.50 | +7.55 | +70.56% | 85 | 67 | 37.47% |
| GOOG190823P01200000 | 2019-08-23 10:09AM EDT | 1,200.00 | 17.60 | 17.00 | 19.80 | +8.10 | +85.26% | 43 | 307 | 39.75% |
| GOOG190823P01202500 | 2019-08-22 3:01PM EDT | 1,202.50 | 10.80 | 19.40 | 23.60 | 0.00 | - | 4 | 47 | 49.28% |
| GOOG190823P01205000 | 2019-08-23 9:53AM EDT | 1,205.00 | 28.00 | 21.60 | 23.40 | +14.08 | +101.15% | 7 | 53 | 38.21% |
| GOOG190823P01207500 | 2019-08-22 10:36AM EDT | 1,207.50 | 28.70 | 22.50 | 26.70 | 0.00 | - | 3 | 16 | 45.59% |
| GOOG190823P01210000 | 2019-08-23 9:43AM EDT | 1,210.00 | 25.57 | 26.70 | 31.50 | +7.37 | +40.49% | 213 | 147 | 60.71% |
| GOOG190823P01212500 | 2019-08-19 2:23PM EDT | 1,212.50 | 18.40 | 26.60 | 32.50 | 0.00 | - | 1 | 6 | 55.74% |
| GOOG190823P01215000 | 2019-08-22 3:46PM EDT | 1,215.00 | 22.72 | 29.50 | 34.80 | 0.00 | - | 56 | 4 | 57.41% |
| GOOG190823P01217500 | 2019-08-20 2:07PM EDT | 1,217.50 | 31.70 | 31.90 | 37.30 | 0.00 | - | 14 | 6 | 60.14% |
| GOOG190823P01220000 | 2019-08-22 10:34AM EDT | 1,220.00 | 40.40 | 34.40 | 39.40 | 0.00 | - | 48 | 47 | 60.39% |
| GOOG190823P01222500 | 2019-08-19 1:22PM EDT | 1,222.50 | 22.60 | 36.70 | 41.60 | 0.00 | - | 5 | 0 | 61.06% |
| GOOG190823P01225000 | 2019-08-22 10:47AM EDT | 1,225.00 | 45.10 | 41.60 | 47.70 | 0.00 | - | 1 | 1 | 67.16% |
| GOOG190823P01227500 | 2019-08-13 3:30PM EDT | 1,227.50 | 34.60 | 42.20 | 49.20 | 0.00 | - | 3 | 0 | 59.56% |
| GOOG190823P01230000 | 2019-08-21 3:18PM EDT | 1,230.00 | 43.00 | 43.20 | 52.00 | 0.00 | - | 10 | 2 | 56.85% |
| GOOG190823P01232500 | 2019-08-13 2:44PM EDT | 1,232.50 | 35.50 | 47.00 | 53.80 | 0.00 | - | 2 | 0 | 61.69% |
| GOOG190823P01235000 | 2019-08-22 10:56AM EDT | 1,235.00 | 54.90 | 51.30 | 58.00 | 0.00 | - | 3 | 3 | 77.22% |
| GOOG190823P01237500 | 2019-08-22 10:41AM EDT | 1,237.50 | 55.20 | 52.80 | 57.80 | 0.00 | - | 9 | 4 | 65.21% |
| GOOG190823P01240000 | 2019-08-21 3:18PM EDT | 1,240.00 | 53.00 | 55.90 | 62.00 | 0.00 | - | 10 | 0 | 76.97% |
| GOOG190823P01242500 | 2019-08-08 3:48PM EDT | 1,242.50 | 47.80 | 56.80 | 64.40 | 0.00 | - | 1 | 0 | 72.27% |
| GOOG190823P01250000 | 2019-08-14 3:22PM EDT | 1,250.00 | 84.00 | 64.30 | 71.90 | 0.00 | - | 20 | 2 | 78.71% |
| GOOG190823P01252500 | 2019-08-05 3:09PM EDT | 1,252.50 | 108.40 | 66.80 | 74.40 | 0.00 | - | 1 | 0 | 80.84% |
| GOOG190823P01260000 | 2019-08-14 3:22PM EDT | 1,260.00 | 95.90 | 73.10 | 81.70 | 0.00 | - | 10 | 2 | 79.49% |
| GOOG190823P01270000 | 2019-07-31 3:16PM EDT | 1,270.00 | 49.10 | 0.00 | 92.00 | 0.00 | - | - | 0 | 126.92% |
| GOOG190823P01290000 | 2019-07-29 10:57AM EDT | 1,290.00 | 60.08 | 105.80 | 113.30 | 0.00 | - | 1 | 0 | 125.49% |
| GOOG190823P01300000 | 2019-08-19 2:45PM EDT | 1,300.00 | 100.00 | 114.40 | 125.50 | 0.00 | - | 2 | 0 | 137.29% |
| GOOG190823P01310000 | 2019-08-14 3:58PM EDT | 1,310.00 | 143.40 | 124.80 | 131.40 | 0.00 | - | 10 | 0 | 125.71% |
| GOOG190823P01317500 | 2019-08-19 2:44PM EDT | 1,317.50 | 117.40 | 132.30 | 140.80 | 0.00 | - | 2 | 0 | 142.26% |
| GOOG190823P01330000 | 2019-08-19 2:44PM EDT | 1,330.00 | 130.30 | 142.70 | 154.50 | 0.00 | - | 3 | 0 | 146.39% |
| GOOG190823P01390000 | 2019-07-26 11:44AM EDT | 1,390.00 | 147.20 | 203.10 | 215.00 | 0.00 | - | 1 | 0 | 193.80% |