GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180706C00940000 | 2018-05-25 11:48PM EDT | 940.00 | 146.94 | 134.10 | 144.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG180706C00960000 | 2018-05-25 11:48PM EDT | 960.00 | 127.50 | 114.50 | 124.40 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG180706C01000000 | 2018-06-12 3:32PM EDT | 1,000.00 | 136.70 | 136.20 | 138.10 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG180706C01025000 | 2018-06-18 12:25PM EDT | 1,025.00 | 141.85 | 142.30 | 151.50 | 0.00 | - | 1 | 3 | 50.81% |
| GOOG180706C01030000 | 2018-06-18 12:25PM EDT | 1,030.00 | 136.85 | 137.40 | 146.50 | 0.00 | - | 1 | 4 | 49.44% |
| GOOG180706C01040000 | 2018-06-11 1:45PM EDT | 1,040.00 | 99.18 | 92.90 | 102.40 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG180706C01042500 | 2018-06-11 1:45PM EDT | 1,042.50 | 96.83 | 90.10 | 99.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180706C01050000 | 2018-06-20 12:56PM EDT | 1,050.00 | 137.00 | 120.20 | 123.00 | +37.98 | +38.36% | 3 | 3 | 35.83% |
| GOOG180706C01055000 | 2018-06-15 10:06AM EDT | 1,055.00 | 95.17 | 94.60 | 103.80 | +25.54 | +36.68% | 5 | 1 | 0.00% |
| GOOG180706C01057500 | 2018-06-01 11:54PM EDT | 1,057.50 | 46.90 | 67.30 | 70.90 | 0.00 | - | 12 | 14 | 0.00% |
| GOOG180706C01060000 | 2018-06-07 10:30AM EDT | 1,060.00 | 72.60 | 64.70 | 71.20 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG180706C01062500 | 2018-06-01 11:54PM EDT | 1,062.50 | 25.85 | 60.30 | 68.90 | 0.00 | - | 13 | 4 | 0.00% |
| GOOG180706C01065000 | 2018-06-20 10:31AM EDT | 1,065.00 | 115.95 | 102.90 | 112.00 | +30.03 | +34.95% | 2 | 31 | 40.72% |
| GOOG180706C01067500 | 2018-06-01 11:54PM EDT | 1,067.50 | 41.00 | 56.20 | 64.70 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG180706C01070000 | 2018-06-01 11:54PM EDT | 1,070.00 | 22.50 | 54.00 | 62.60 | 0.00 | - | 5 | 6 | 0.00% |
| GOOG180706C01075000 | 2018-06-18 11:16AM EDT | 1,075.00 | 95.03 | 92.40 | 101.80 | 0.00 | - | 1 | 10 | 37.54% |
| GOOG180706C01077500 | 2018-06-01 11:07AM EDT | 1,077.50 | 54.00 | 50.90 | 54.00 | +20.52 | +61.29% | 4 | 9 | 0.00% |
| GOOG180706C01080000 | 2018-06-20 3:45PM EDT | 1,080.00 | 97.29 | 90.70 | 93.40 | +15.29 | +18.65% | 1 | 6 | 29.44% |
| GOOG180706C01082500 | 2018-06-15 3:55PM EDT | 1,082.50 | 71.40 | 72.20 | 74.30 | +1.70 | +2.44% | 16 | 7 | 0.00% |
| GOOG180706C01085000 | 2018-06-15 3:48PM EDT | 1,085.00 | 68.85 | 66.70 | 75.30 | +25.05 | +57.19% | 1 | 13 | 0.00% |
| GOOG180706C01087500 | 2018-05-25 11:48PM EDT | 1,087.50 | 21.90 | 18.90 | 20.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180706C01090000 | 2018-06-12 10:30AM EDT | 1,090.00 | 51.80 | 51.80 | 52.90 | 0.00 | - | 18 | 34 | 0.00% |
| GOOG180706C01092500 | 2018-06-08 3:19PM EDT | 1,092.50 | 43.05 | 40.10 | 40.80 | +7.95 | +22.65% | 15 | 6 | 0.00% |
| GOOG180706C01095000 | 2018-06-19 2:35PM EDT | 1,095.00 | 75.20 | 76.20 | 78.90 | 0.00 | - | 4 | 10 | 26.67% |
| GOOG180706C01097500 | 2018-06-08 3:54PM EDT | 1,097.50 | 37.69 | 36.50 | 37.20 | +3.39 | +9.88% | 10 | 11 | 0.00% |
| GOOG180706C01100000 | 2018-06-15 2:37PM EDT | 1,100.00 | 54.37 | 56.60 | 58.10 | +1.77 | +3.37% | 1 | 54 | 0.00% |
| GOOG180706C01102500 | 2018-06-15 11:48PM EDT | 1,102.50 | 50.91 | 50.90 | 59.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180706C01105000 | 2018-06-15 9:30AM EDT | 1,105.00 | 51.00 | 48.80 | 57.40 | +11.20 | +28.14% | 1 | 3 | 0.00% |
| GOOG180706C01110000 | 2018-06-20 10:38AM EDT | 1,110.00 | 74.60 | 62.30 | 68.40 | +7.67 | +11.46% | 6 | 14 | 29.80% |
| GOOG180706C01112500 | 2018-06-13 2:12PM EDT | 1,112.50 | 42.20 | 34.20 | 35.30 | +12.20 | +40.67% | 9 | 8 | 0.00% |
| GOOG180706C01115000 | 2018-06-14 11:48AM EDT | 1,115.00 | 43.40 | 43.80 | 45.20 | 0.00 | - | 3 | 77 | 0.00% |
| GOOG180706C01117500 | 2018-06-14 10:18AM EDT | 1,117.50 | 40.80 | 39.00 | 45.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG180706C01120000 | 2018-06-20 2:49PM EDT | 1,120.00 | 62.20 | 53.80 | 55.60 | +12.23 | +24.47% | 3 | 59 | 22.71% |
| GOOG180706C01122500 | 2018-06-13 2:33PM EDT | 1,122.50 | 31.25 | 27.10 | 28.50 | +1.05 | +3.48% | 8 | 12 | 0.00% |
| GOOG180706C01125000 | 2018-06-20 3:34PM EDT | 1,125.00 | 55.00 | 49.50 | 51.20 | +11.30 | +25.86% | 4 | 33 | 22.10% |
| GOOG180706C01127500 | 2018-06-20 3:52PM EDT | 1,127.50 | 50.57 | 47.50 | 49.10 | +8.27 | +19.55% | 2 | 38 | 21.90% |
| GOOG180706C01130000 | 2018-06-20 9:33AM EDT | 1,130.00 | 54.00 | 45.50 | 47.00 | +15.30 | +39.53% | 2 | 16 | 21.66% |
| GOOG180706C01132500 | 2018-06-13 1:16PM EDT | 1,132.50 | 26.20 | 21.30 | 22.60 | +3.50 | +15.42% | 1 | 27 | 0.00% |
| GOOG180706C01135000 | 2018-06-20 10:03AM EDT | 1,135.00 | 52.84 | 41.40 | 42.70 | +18.06 | +51.93% | 5 | 73 | 20.96% |
| GOOG180706C01137500 | 2018-06-19 10:27AM EDT | 1,137.50 | 33.40 | 39.50 | 40.90 | 0.00 | - | 3 | 9 | 21.00% |
| GOOG180706C01140000 | 2018-06-20 10:07AM EDT | 1,140.00 | 50.00 | 37.60 | 38.80 | +18.80 | +60.26% | 3 | 203 | 20.64% |
| GOOG180706C01142500 | 2018-06-14 10:20AM EDT | 1,142.50 | 24.02 | 23.50 | 24.70 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG180706C01145000 | 2018-06-20 2:49PM EDT | 1,145.00 | 41.00 | 34.00 | 35.00 | +13.20 | +47.48% | 14 | 71 | 20.26% |
| GOOG180706C01147500 | 2018-06-19 10:01AM EDT | 1,147.50 | 26.40 | 32.20 | 33.30 | 0.00 | - | 3 | 15 | 20.24% |
| GOOG180706C01150000 | 2018-06-20 9:38AM EDT | 1,150.00 | 41.07 | 30.60 | 31.60 | +15.47 | +60.43% | 7 | 28 | 20.17% |
| GOOG180706C01152500 | 2018-06-20 1:27PM EDT | 1,152.50 | 39.03 | 28.90 | 29.90 | +14.33 | +58.02% | 2 | 5 | 20.05% |
| GOOG180706C01155000 | 2018-06-20 3:44PM EDT | 1,155.00 | 31.50 | 27.20 | 28.20 | +4.50 | +16.67% | 9 | 28 | 19.89% |
| GOOG180706C01157500 | 2018-06-20 6:48PM EDT | 1,157.50 | 21.30 | 25.60 | 26.60 | 0.00 | - | 2 | 2 | 19.78% |
| GOOG180706C01160000 | 2018-06-20 12:24PM EDT | 1,160.00 | 34.20 | 24.10 | 25.10 | +8.97 | +35.55% | 5 | 39 | 19.73% |
| GOOG180706C01162500 | 2018-06-19 2:32PM EDT | 1,162.50 | 21.30 | 22.60 | 23.60 | 0.00 | - | 9 | 5 | 19.63% |
| GOOG180706C01165000 | 2018-06-20 2:43PM EDT | 1,165.00 | 28.25 | 21.20 | 22.20 | +5.88 | +26.29% | 5 | 21 | 19.58% |
| GOOG180706C01167500 | 2018-06-20 12:02PM EDT | 1,167.50 | 29.00 | 19.80 | 20.80 | +10.50 | +56.76% | 3 | 7 | 19.49% |
| GOOG180706C01170000 | 2018-06-20 3:54PM EDT | 1,170.00 | 20.10 | 18.90 | 19.50 | +1.10 | +5.79% | 98 | 75 | 19.44% |
| GOOG180706C01175000 | 2018-06-20 3:56PM EDT | 1,175.00 | 17.50 | 16.30 | 17.10 | +0.50 | +2.94% | 28 | 35 | 19.39% |
| GOOG180706C01180000 | 2018-06-20 3:57PM EDT | 1,180.00 | 15.00 | 14.10 | 14.80 | +4.26 | +39.66% | 117 | 25 | 19.24% |
| GOOG180706C01185000 | 2018-06-20 3:56PM EDT | 1,185.00 | 13.20 | 12.20 | 12.90 | +4.18 | +46.34% | 13 | 121 | 19.29% |
| GOOG180706C01190000 | 2018-06-20 12:41PM EDT | 1,190.00 | 18.14 | 10.50 | 11.20 | +10.24 | +129.62% | 5 | 25 | 19.35% |
| GOOG180706C01195000 | 2018-06-20 3:16PM EDT | 1,195.00 | 11.77 | 9.00 | 9.70 | +3.05 | +34.98% | 9 | 242 | 19.44% |
| GOOG180706C01200000 | 2018-06-20 3:56PM EDT | 1,200.00 | 8.60 | 8.00 | 8.70 | +1.23 | +16.69% | 102 | 179 | 19.92% |
| GOOG180706C01210000 | 2018-06-20 3:43PM EDT | 1,210.00 | 7.25 | 5.70 | 9.00 | +1.90 | +35.51% | 106 | 114 | 23.33% |
| GOOG180706C01220000 | 2018-06-20 2:26PM EDT | 1,220.00 | 7.40 | 4.10 | 7.10 | +3.73 | +101.63% | 2 | 16 | 23.73% |
| GOOG180706C01230000 | 2018-06-19 12:54PM EDT | 1,230.00 | 2.04 | 3.20 | 5.50 | 0.00 | - | 5 | 22 | 24.00% |
| GOOG180706C01240000 | 2018-06-20 3:39PM EDT | 1,240.00 | 2.96 | 2.35 | 3.30 | +1.43 | +93.46% | 7 | 25 | 22.53% |
| GOOG180706C01250000 | 2018-06-20 3:18PM EDT | 1,250.00 | 2.55 | 1.70 | 2.65 | +1.05 | +70.00% | 49 | 8 | 23.27% |
| GOOG180706C01260000 | 2018-06-20 6:48PM EDT | 1,260.00 | 2.68 | 1.15 | 2.50 | 0.00 | - | 1 | 0 | 24.92% |
| GOOG180706C01270000 | 2018-06-20 6:48PM EDT | 1,270.00 | 1.21 | 0.75 | 2.15 | 0.00 | - | 20 | 0 | 25.93% |
| GOOG180706C01280000 | 2018-06-20 6:48PM EDT | 1,280.00 | 1.23 | 0.60 | 1.65 | 0.00 | - | 2 | 2 | 26.23% |
| GOOG180706C01300000 | 2018-06-20 6:48PM EDT | 1,300.00 | 1.06 | 0.60 | 1.20 | 0.00 | - | 4 | 0 | 27.92% |
| GOOG180706C01425000 | 2018-06-20 6:48PM EDT | 1,425.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 10 | 0 | 55.12% |
| GOOG180706C01500000 | 2018-06-20 6:48PM EDT | 1,500.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 43.31% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180706P00910000 | 2018-06-20 3:47PM EDT | 910.00 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 32 | 14 | 48.63% |
| GOOG180706P00920000 | 2018-06-20 3:52PM EDT | 920.00 | 0.20 | 0.00 | 0.45 | -0.50 | -71.43% | 10 | 10 | 49.22% |
| GOOG180706P00930000 | 2018-06-07 12:53PM EDT | 930.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 1 | 1 | 50.76% |
| GOOG180706P00940000 | 2018-06-01 11:55PM EDT | 940.00 | 1.50 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 50.49% |
| GOOG180706P00950000 | 2018-06-08 3:59PM EDT | 950.00 | 0.55 | 0.40 | 0.80 | 0.00 | - | 1 | 1 | 47.12% |
| GOOG180706P00960000 | 2018-06-20 2:46PM EDT | 960.00 | 0.20 | 0.00 | 0.45 | -0.20 | -50.00% | 58 | 13 | 41.46% |
| GOOG180706P00970000 | 2018-06-01 11:55PM EDT | 970.00 | 1.43 | 0.50 | 1.25 | 0.00 | - | 1 | 3 | 46.27% |
| GOOG180706P00980000 | 2018-06-13 1:56PM EDT | 980.00 | 0.31 | 0.20 | 0.70 | -0.49 | -61.25% | 1 | 14 | 40.15% |
| GOOG180706P00990000 | 2018-06-14 3:36PM EDT | 990.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 7 | 8 | 38.16% |
| GOOG180706P01000000 | 2018-06-01 3:20PM EDT | 1,000.00 | 1.75 | 1.30 | 1.70 | -0.87 | -33.21% | 7 | 11 | 42.18% |
| GOOG180706P01005000 | 2018-06-01 11:55PM EDT | 1,005.00 | 2.69 | 1.35 | 1.90 | 0.00 | - | 6 | 16 | 41.98% |
| GOOG180706P01010000 | 2018-06-20 10:20AM EDT | 1,010.00 | 0.70 | 0.15 | 0.65 | +0.43 | +159.26% | 25 | 16 | 33.81% |
| GOOG180706P01015000 | 2018-06-04 9:52AM EDT | 1,015.00 | 1.65 | 1.55 | 1.80 | 0.00 | - | 1 | 11 | 39.31% |
| GOOG180706P01020000 | 2018-06-04 9:52AM EDT | 1,020.00 | 1.85 | 1.60 | 1.90 | 0.00 | - | 2 | 12 | 38.61% |
| GOOG180706P01025000 | 2018-06-12 10:37AM EDT | 1,025.00 | 1.27 | 0.80 | 1.25 | 0.00 | - | 1 | 22 | 34.56% |
| GOOG180706P01030000 | 2018-06-19 2:36PM EDT | 1,030.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 30.64% |
| GOOG180706P01032500 | 2018-06-18 10:27AM EDT | 1,032.50 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 30.47% |
| GOOG180706P01035000 | 2018-06-20 3:20PM EDT | 1,035.00 | 0.50 | 0.10 | 0.80 | -1.95 | -79.59% | 25 | 12 | 29.97% |
| GOOG180706P01037500 | 2018-06-01 11:55PM EDT | 1,037.50 | 4.70 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 40.12% |
| GOOG180706P01040000 | 2018-06-15 3:38PM EDT | 1,040.00 | 0.85 | 0.55 | 1.05 | -1.90 | -69.09% | 2 | 2 | 30.40% |
| GOOG180706P01045000 | 2018-06-08 10:30AM EDT | 1,045.00 | 3.90 | 3.10 | 3.40 | +0.50 | +14.71% | 2 | 4 | 37.72% |
| GOOG180706P01047500 | 2018-06-05 10:23AM EDT | 1,047.50 | 2.68 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 37.65% |
| GOOG180706P01050000 | 2018-06-19 9:53AM EDT | 1,050.00 | 0.90 | 0.50 | 0.85 | 0.00 | - | 1 | 76 | 27.28% |
| GOOG180706P01052500 | 2018-06-08 3:59PM EDT | 1,052.50 | 3.60 | 3.70 | 4.10 | 0.00 | - | 2 | 2 | 37.67% |
| GOOG180706P01055000 | 2018-06-19 3:59PM EDT | 1,055.00 | 0.81 | 0.00 | 0.95 | 0.00 | - | 9 | 4 | 26.81% |
| GOOG180706P01057500 | 2018-06-01 11:55PM EDT | 1,057.50 | 23.20 | 4.50 | 5.60 | 0.00 | - | 1 | 1 | 39.73% |
| GOOG180706P01060000 | 2018-06-18 2:14PM EDT | 1,060.00 | 0.87 | 0.55 | 0.95 | 0.00 | - | 1 | 21 | 25.79% |
| GOOG180706P01062500 | 2018-06-05 10:47AM EDT | 1,062.50 | 3.90 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 37.56% |
| GOOG180706P01065000 | 2018-06-20 3:43PM EDT | 1,065.00 | 0.74 | 0.70 | 1.05 | +0.19 | +34.55% | 11 | 11 | 25.24% |
| GOOG180706P01067500 | 2018-06-13 9:42AM EDT | 1,067.50 | 2.60 | 2.75 | 3.40 | -2.41 | -48.10% | 1 | 8 | 32.19% |
| GOOG180706P01070000 | 2018-06-13 11:01AM EDT | 1,070.00 | 2.75 | 2.90 | 3.60 | -1.90 | -40.86% | 1 | 5 | 32.05% |
| GOOG180706P01072500 | 2018-06-08 3:59PM EDT | 1,072.50 | 6.10 | 6.30 | 6.60 | 0.00 | - | 2 | 2 | 37.59% |
| GOOG180706P01075000 | 2018-06-20 9:46AM EDT | 1,075.00 | 0.98 | 0.35 | 1.25 | -0.34 | -25.76% | 1 | 6 | 24.00% |
| GOOG180706P01077500 | 2018-06-19 10:20AM EDT | 1,077.50 | 1.70 | 1.00 | 1.20 | 0.00 | - | 1 | 17 | 23.27% |
| GOOG180706P01080000 | 2018-06-19 3:59PM EDT | 1,080.00 | 1.39 | 0.95 | 1.35 | 0.00 | - | 9 | 61 | 23.31% |
| GOOG180706P01082500 | 2018-06-18 10:06AM EDT | 1,082.50 | 2.32 | 0.75 | 1.40 | 0.00 | - | 1 | 11 | 22.95% |
| GOOG180706P01085000 | 2018-06-19 3:04PM EDT | 1,085.00 | 1.52 | 1.20 | 1.40 | 0.00 | - | 3 | 43 | 22.41% |
| GOOG180706P01087500 | 2018-06-20 12:28PM EDT | 1,087.50 | 1.13 | 1.25 | 1.50 | -0.67 | -37.22% | 1 | 14 | 22.20% |
| GOOG180706P01090000 | 2018-06-20 3:29PM EDT | 1,090.00 | 1.27 | 1.35 | 1.60 | -0.68 | -34.87% | 1 | 14 | 21.97% |
| GOOG180706P01092500 | 2018-06-14 3:58PM EDT | 1,092.50 | 3.80 | 1.95 | 3.20 | 0.00 | - | 1 | 9 | 25.51% |
| GOOG180706P01095000 | 2018-06-15 3:33PM EDT | 1,095.00 | 3.43 | 2.75 | 3.60 | -3.48 | -50.36% | 7 | 17 | 25.75% |
| GOOG180706P01097500 | 2018-06-19 11:50AM EDT | 1,097.50 | 2.43 | 1.65 | 1.95 | 0.00 | - | 10 | 8 | 21.28% |
| GOOG180706P01100000 | 2018-06-20 1:56PM EDT | 1,100.00 | 1.60 | 1.80 | 2.05 | -1.80 | -52.94% | 8 | 45 | 20.96% |
| GOOG180706P01102500 | 2018-06-20 11:58AM EDT | 1,102.50 | 1.65 | 1.95 | 2.20 | -1.27 | -43.49% | 1 | 15 | 20.75% |
| GOOG180706P01105000 | 2018-06-20 12:25PM EDT | 1,105.00 | 1.73 | 0.15 | 2.45 | -1.19 | -40.75% | 1 | 7 | 20.75% |
| GOOG180706P01107500 | 2018-06-20 3:55PM EDT | 1,107.50 | 2.40 | 2.30 | 2.60 | -1.01 | -29.62% | 5 | 10 | 20.47% |
| GOOG180706P01110000 | 2018-06-20 3:28PM EDT | 1,110.00 | 2.30 | 2.55 | 2.80 | -2.30 | -50.00% | 5 | 46 | 20.28% |
| GOOG180706P01112500 | 2018-06-18 3:57PM EDT | 1,112.50 | 2.12 | 2.70 | 3.10 | 0.00 | - | 40 | 30 | 20.26% |
| GOOG180706P01115000 | 2018-06-20 9:41AM EDT | 1,115.00 | 2.85 | 3.00 | 3.30 | -1.65 | -36.67% | 2 | 56 | 20.00% |
| GOOG180706P01117500 | 2018-06-20 11:44AM EDT | 1,117.50 | 2.85 | 3.20 | 3.60 | -19.05 | -86.99% | 2 | 14 | 19.90% |
| GOOG180706P01120000 | 2018-06-20 3:38PM EDT | 1,120.00 | 3.33 | 3.50 | 3.90 | -1.37 | -29.15% | 21 | 51 | 19.75% |
| GOOG180706P01122500 | 2018-06-20 6:50PM EDT | 1,122.50 | 5.72 | 3.80 | 4.30 | 0.00 | - | 12 | 17 | 19.73% |
| GOOG180706P01125000 | 2018-06-20 12:55PM EDT | 1,125.00 | 2.98 | 4.10 | 4.60 | -3.19 | -51.70% | 1 | 53 | 19.50% |
| GOOG180706P01127500 | 2018-06-20 3:52PM EDT | 1,127.50 | 4.45 | 4.40 | 5.00 | -1.64 | -26.93% | 10 | 24 | 19.39% |
| GOOG180706P01130000 | 2018-06-20 3:52PM EDT | 1,130.00 | 4.80 | 5.00 | 5.40 | -1.87 | -28.04% | 21 | 16 | 19.25% |
| GOOG180706P01132500 | 2018-06-19 11:50AM EDT | 1,132.50 | 7.60 | 5.40 | 5.90 | 0.00 | - | 20 | 23 | 19.19% |
| GOOG180706P01135000 | 2018-06-19 12:54PM EDT | 1,135.00 | 9.14 | 5.80 | 6.40 | 0.00 | - | 4 | 28 | 19.09% |
| GOOG180706P01137500 | 2018-06-19 11:18AM EDT | 1,137.50 | 8.55 | 6.40 | 6.90 | 0.00 | - | 10 | 26 | 18.94% |
| GOOG180706P01140000 | 2018-06-20 3:16PM EDT | 1,140.00 | 6.20 | 7.00 | 7.50 | -4.30 | -40.95% | 8 | 112 | 18.88% |
| GOOG180706P01142500 | 2018-06-15 3:25PM EDT | 1,142.50 | 14.50 | 12.60 | 13.40 | -2.30 | -13.69% | 7 | 2 | 24.82% |
| GOOG180706P01145000 | 2018-06-20 3:16PM EDT | 1,145.00 | 7.28 | 8.30 | 8.80 | -2.07 | -22.14% | 3 | 46 | 18.72% |
| GOOG180706P01147500 | 2018-06-18 3:41PM EDT | 1,147.50 | 8.30 | 9.00 | 9.50 | 0.00 | - | 8 | 9 | 18.62% |
| GOOG180706P01150000 | 2018-06-20 11:09AM EDT | 1,150.00 | 8.25 | 9.80 | 10.30 | -2.83 | -25.54% | 3 | 26 | 18.59% |
| GOOG180706P01152500 | 2018-06-20 11:34AM EDT | 1,152.50 | 8.60 | 10.60 | 11.20 | -6.50 | -43.05% | 2 | 28 | 18.61% |
| GOOG180706P01155000 | 2018-06-20 10:13AM EDT | 1,155.00 | 9.24 | 11.40 | 12.10 | -7.53 | -44.90% | 1 | 21 | 18.57% |
| GOOG180706P01157500 | 2018-06-19 11:18AM EDT | 1,157.50 | 15.55 | 12.30 | 12.90 | 0.00 | - | 13 | 29 | 18.38% |
| GOOG180706P01160000 | 2018-06-20 6:50PM EDT | 1,160.00 | 12.00 | 13.30 | 13.90 | 0.00 | - | 24 | 32 | 18.35% |
| GOOG180706P01162500 | 2018-06-15 11:50PM EDT | 1,162.50 | 27.70 | 21.90 | 22.80 | 0.00 | - | 2 | 0 | 26.21% |
| GOOG180706P01165000 | 2018-06-20 6:50PM EDT | 1,165.00 | 14.00 | 15.40 | 16.10 | 0.00 | - | 6 | 4 | 18.33% |
| GOOG180706P01167500 | 2018-06-20 6:50PM EDT | 1,167.50 | 14.00 | 16.60 | 17.20 | 0.00 | - | 1 | 7 | 18.24% |
| GOOG180706P01170000 | 2018-06-20 6:50PM EDT | 1,170.00 | 14.50 | 17.80 | 18.50 | 0.00 | - | 3 | 4 | 18.29% |
| GOOG180706P01175000 | 2018-06-20 2:43PM EDT | 1,175.00 | 16.66 | 20.30 | 21.20 | -17.34 | -51.00% | 1 | 1 | 18.34% |
| GOOG180706P01180000 | 2018-06-20 6:50PM EDT | 1,180.00 | 21.13 | 23.20 | 24.00 | 0.00 | - | 11 | 13 | 18.27% |
| GOOG180706P01185000 | 2018-06-20 12:24PM EDT | 1,185.00 | 20.70 | 26.30 | 27.10 | -50.03 | -70.73% | 8 | 1 | 18.30% |
| GOOG180706P01190000 | 2018-06-20 6:50PM EDT | 1,190.00 | 25.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 18.43% |
| GOOG180706P01195000 | 2018-06-20 6:50PM EDT | 1,195.00 | 26.30 | 30.50 | 35.80 | 0.00 | - | 5 | 0 | 20.49% |
