GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180511C00870000 | 2018-04-04 4:45PM EDT | 870.00 | 149.80 | 143.20 | 152.20 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180511C00900000 | 2018-04-19 12:10PM EDT | 900.00 | 178.43 | 170.00 | 179.60 | 0.00 | - | 8 | 18 | 120.62% |
| GOOG180511C00920000 | 2018-04-19 12:10PM EDT | 920.00 | 158.93 | 150.00 | 159.50 | 0.00 | - | 8 | 19 | 110.72% |
| GOOG180511C00940000 | 2018-04-12 2:18PM EDT | 940.00 | 105.08 | 95.40 | 101.60 | 0.00 | - | 1 | 1 | 50.40% |
| GOOG180511C00950000 | 2018-04-24 1:21PM EDT | 950.00 | 73.64 | 75.90 | 80.80 | 0.00 | - | 1 | 7 | 33.06% |
| GOOG180511C00960000 | 2018-04-04 4:30PM EDT | 960.00 | 70.80 | 72.70 | 74.20 | 0.00 | - | 15 | 34 | 36.06% |
| GOOG180511C00970000 | 2018-04-10 1:39PM EDT | 970.00 | 75.40 | 104.80 | 111.60 | 0.00 | - | 1 | 6 | 89.97% |
| GOOG180511C00975000 | 2018-04-10 1:32PM EDT | 975.00 | 66.10 | 67.00 | 73.60 | 0.00 | - | 1 | 46 | 50.69% |
| GOOG180511C00980000 | 2018-04-19 1:24PM EDT | 980.00 | 105.05 | 96.30 | 102.70 | 0.00 | - | 2 | 22 | 86.32% |
| GOOG180511C00982500 | 2018-04-04 4:30PM EDT | 982.50 | 58.80 | 58.10 | 59.80 | 0.00 | - | 5 | 5 | 39.22% |
| GOOG180511C00985000 | 2018-04-04 4:30PM EDT | 985.00 | 59.20 | 57.40 | 58.70 | 0.00 | - | 3 | 3 | 39.98% |
| GOOG180511C00987500 | 2018-04-04 4:30PM EDT | 987.50 | 61.29 | 55.30 | 56.80 | +8.79 | +14.34% | 1 | 1 | 39.66% |
| GOOG180511C00990000 | 2018-04-20 11:56PM EDT | 990.00 | 96.36 | 87.50 | 93.50 | 0.00 | - | 3 | 1 | 82.19% |
| GOOG180511C00992500 | 2018-04-05 11:45AM EDT | 992.50 | 70.10 | 49.70 | 52.20 | 0.00 | - | 1 | 1 | 37.95% |
| GOOG180511C00995000 | 2018-04-04 4:30PM EDT | 995.00 | 51.40 | 41.70 | 42.90 | 0.00 | - | 1 | 1 | 28.21% |
| GOOG180511C00997500 | 2018-04-24 3:20PM EDT | 997.50 | 36.30 | 39.30 | 40.50 | 0.00 | - | 4 | 5 | 27.30% |
| GOOG180511C01000000 | 2018-04-25 2:39PM EDT | 1,000.00 | 36.86 | 37.30 | 38.80 | +3.36 | +10.03% | 23 | 10 | 27.25% |
| GOOG180511C01002500 | 2018-04-24 3:56PM EDT | 1,002.50 | 32.00 | 35.70 | 36.80 | 0.00 | - | 3 | 8 | 26.78% |
| GOOG180511C01005000 | 2018-04-04 4:30PM EDT | 1,005.00 | 52.30 | 45.40 | 46.70 | 0.00 | - | 6 | 4 | 40.48% |
| GOOG180511C01007500 | 2018-04-04 4:30PM EDT | 1,007.50 | 44.70 | 44.00 | 45.60 | 0.00 | - | 1 | 1 | 40.86% |
| GOOG180511C01010000 | 2018-04-25 1:56PM EDT | 1,010.00 | 30.78 | 30.90 | 32.10 | +1.78 | +6.14% | 2 | 18 | 26.71% |
| GOOG180511C01012500 | 2018-04-24 3:08PM EDT | 1,012.50 | 27.60 | 29.40 | 30.50 | 0.00 | - | 2 | 1 | 26.55% |
| GOOG180511C01015000 | 2018-04-25 2:13PM EDT | 1,015.00 | 26.00 | 27.50 | 29.10 | +2.50 | +10.64% | 6 | 10 | 26.58% |
| GOOG180511C01017500 | 2018-04-24 2:29PM EDT | 1,017.50 | 22.80 | 25.90 | 27.00 | 0.00 | - | 8 | 8 | 25.75% |
| GOOG180511C01020000 | 2018-04-24 3:56PM EDT | 1,020.00 | 23.00 | 24.60 | 26.10 | 0.00 | - | 16 | 16 | 26.26% |
| GOOG180511C01022500 | 2018-04-25 9:37AM EDT | 1,022.50 | 22.50 | 23.30 | 24.30 | +1.80 | +8.70% | 2 | 13 | 25.69% |
| GOOG180511C01025000 | 2018-04-25 2:23PM EDT | 1,025.00 | 19.33 | 22.20 | 23.10 | -0.67 | -3.35% | 35 | 42 | 25.76% |
| GOOG180511C01027500 | 2018-04-25 11:48AM EDT | 1,027.50 | 21.10 | 20.80 | 21.50 | +2.60 | +14.05% | 3 | 6 | 25.32% |
| GOOG180511C01030000 | 2018-04-25 1:56PM EDT | 1,030.00 | 19.49 | 19.70 | 20.50 | +0.99 | +5.35% | 21 | 37 | 25.51% |
| GOOG180511C01032500 | 2018-04-24 3:19PM EDT | 1,032.50 | 17.40 | 18.50 | 19.10 | 0.00 | - | 7 | 9 | 25.20% |
| GOOG180511C01035000 | 2018-04-25 2:41PM EDT | 1,035.00 | 16.60 | 17.40 | 18.20 | +3.40 | +25.76% | 9 | 44 | 25.41% |
| GOOG180511C01037500 | 2018-04-24 3:56PM EDT | 1,037.50 | 14.40 | 16.10 | 16.90 | 0.00 | - | 3 | 13 | 25.10% |
| GOOG180511C01040000 | 2018-04-24 2:52PM EDT | 1,040.00 | 14.40 | 14.90 | 16.00 | 0.00 | - | 20 | 51 | 25.21% |
| GOOG180511C01042500 | 2018-04-24 11:46AM EDT | 1,042.50 | 17.00 | 13.90 | 14.90 | 0.00 | - | 9 | 8 | 25.04% |
| GOOG180511C01045000 | 2018-04-24 2:45PM EDT | 1,045.00 | 11.60 | 13.10 | 14.00 | 0.00 | - | 4 | 11 | 25.05% |
| GOOG180511C01047500 | 2018-04-24 3:19PM EDT | 1,047.50 | 11.80 | 11.80 | 12.90 | 0.00 | - | 2 | 2 | 24.77% |
| GOOG180511C01050000 | 2018-04-25 2:39PM EDT | 1,050.00 | 11.10 | 11.50 | 12.10 | +1.00 | +9.90% | 29 | 92 | 24.80% |
| GOOG180511C01052500 | 2018-04-25 1:56PM EDT | 1,052.50 | 10.40 | 10.60 | 11.40 | +0.50 | +5.05% | 10 | 5 | 24.90% |
| GOOG180511C01055000 | 2018-04-24 3:28PM EDT | 1,055.00 | 8.58 | 9.80 | 10.60 | 0.00 | - | 2 | 2 | 24.83% |
| GOOG180511C01060000 | 2018-04-25 9:30AM EDT | 1,060.00 | 10.00 | 8.40 | 9.00 | +3.30 | +49.25% | 1 | 21 | 24.53% |
| GOOG180511C01062500 | 2018-04-18 10:31AM EDT | 1,062.50 | 36.45 | 39.70 | 40.90 | 0.00 | - | 1 | 1 | 63.24% |
| GOOG180511C01065000 | 2018-04-24 3:34PM EDT | 1,065.00 | 5.70 | 7.10 | 7.70 | 0.00 | - | 22 | 15 | 24.42% |
| GOOG180511C01067500 | 2018-04-25 2:45PM EDT | 1,067.50 | 6.00 | 6.70 | 7.20 | -28.55 | -475.83% | 2 | 22 | 24.51% |
| GOOG180511C01070000 | 2018-04-24 2:34PM EDT | 1,070.00 | 5.40 | 5.90 | 6.60 | 0.00 | - | 13 | 30 | 24.40% |
| GOOG180511C01072500 | 2018-04-25 2:45PM EDT | 1,072.50 | 32.81 | 5.40 | 5.90 | 0.00 | - | 6 | 6 | 24.07% |
| GOOG180511C01075000 | 2018-04-25 9:33AM EDT | 1,075.00 | 6.00 | 4.90 | 5.50 | +2.02 | +50.75% | 5 | 143 | 24.16% |
| GOOG180511C01077500 | 2018-04-23 3:51PM EDT | 1,077.50 | 29.70 | 4.50 | 5.10 | 0.00 | - | 1 | 12 | 24.21% |
| GOOG180511C01080000 | 2018-04-24 3:39PM EDT | 1,080.00 | 3.30 | 3.90 | 4.30 | 0.00 | - | 22 | 59 | 23.49% |
| GOOG180511C01082500 | 2018-04-24 3:44PM EDT | 1,082.50 | 3.07 | 3.80 | 4.30 | 0.00 | - | 7 | 5 | 24.17% |
| GOOG180511C01085000 | 2018-04-25 1:14PM EDT | 1,085.00 | 3.40 | 3.50 | 4.00 | 0.00 | - | 3 | 5 | 24.27% |
| GOOG180511C01087500 | 2018-04-24 3:07PM EDT | 1,087.50 | 3.50 | 3.10 | 3.60 | 0.00 | - | 2 | 3 | 24.12% |
| GOOG180511C01090000 | 2018-04-24 1:08PM EDT | 1,090.00 | 3.19 | 2.85 | 3.20 | 0.00 | - | 5 | 12 | 23.91% |
| GOOG180511C01092500 | 2018-04-23 3:45PM EDT | 1,092.50 | 23.45 | 2.65 | 3.00 | 0.00 | - | 5 | 2 | 24.08% |
| GOOG180511C01095000 | 2018-04-24 11:33AM EDT | 1,095.00 | 3.20 | 2.35 | 2.75 | 0.00 | - | 1 | 4 | 24.10% |
| GOOG180511C01097500 | 2018-04-24 12:53PM EDT | 1,097.50 | 2.27 | 2.20 | 2.55 | 0.00 | - | 4 | 2 | 24.20% |
| GOOG180511C01100000 | 2018-04-25 1:19PM EDT | 1,100.00 | 1.80 | 1.90 | 2.15 | -0.10 | -5.26% | 87 | 219 | 23.73% |
| GOOG180511C01102500 | 2018-04-24 2:35PM EDT | 1,102.50 | 1.85 | 1.65 | 1.90 | 0.00 | - | 9 | 18 | 23.57% |
| GOOG180511C01105000 | 2018-04-25 2:45PM EDT | 1,105.00 | 2.00 | 1.60 | 1.90 | -18.94 | -947.00% | 2 | 1 | 24.12% |
| GOOG180511C01110000 | 2018-04-24 12:34PM EDT | 1,110.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 7 | 6 | 23.89% |
| GOOG180511C01120000 | 2018-04-25 12:34PM EDT | 1,120.00 | 1.20 | 0.85 | 1.20 | 0.00 | - | 12 | 37 | 24.78% |
| GOOG180511C01130000 | 2018-04-24 10:02AM EDT | 1,130.00 | 1.69 | 0.55 | 0.80 | 0.00 | - | 2 | 5 | 24.78% |
| GOOG180511C01140000 | 2018-04-24 3:01PM EDT | 1,140.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 4 | 12 | 25.66% |
| GOOG180511C01150000 | 2018-04-25 2:45PM EDT | 1,150.00 | 0.40 | 0.25 | 0.50 | -0.62 | -60.78% | 3 | 57 | 26.27% |
| GOOG180511C01160000 | 2018-04-24 9:46AM EDT | 1,160.00 | 1.00 | 0.15 | 1.35 | 0.00 | - | 1 | 4 | 33.11% |
| GOOG180511C01170000 | 2018-04-23 3:58PM EDT | 1,170.00 | 4.89 | 0.05 | 1.40 | 0.00 | - | 3 | 22 | 35.18% |
| GOOG180511C01180000 | 2018-04-24 3:49PM EDT | 1,180.00 | 0.25 | 0.15 | 1.40 | 0.00 | - | 3 | 12 | 36.98% |
| GOOG180511C01190000 | 2018-04-23 1:36PM EDT | 1,190.00 | 3.68 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 30.47% |
| GOOG180511C01200000 | 2018-04-24 9:32AM EDT | 1,200.00 | 0.77 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 31.93% |
| GOOG180511C01210000 | 2018-04-24 9:32AM EDT | 1,210.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 38.04% |
| GOOG180511C01220000 | 2018-04-23 12:17PM EDT | 1,220.00 | 2.22 | 0.00 | 1.40 | 0.00 | - | 2 | 52 | 43.91% |
| GOOG180511C01230000 | 2018-04-23 2:15PM EDT | 1,230.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 35.40% |
| GOOG180511C01240000 | 2018-04-23 1:33PM EDT | 1,240.00 | 1.41 | 0.00 | 0.20 | 0.00 | - | 6 | 25 | 35.79% |
| GOOG180511C01250000 | 2018-04-25 2:19PM EDT | 1,250.00 | 0.25 | 0.00 | 0.80 | -1.45 | -85.29% | 20 | 21 | 44.62% |
| GOOG180511C01260000 | 2018-04-23 2:13PM EDT | 1,260.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 38.43% |
| GOOG180511C01270000 | 2018-04-05 2:44PM EDT | 1,270.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 4 | 5 | 49.61% |
| GOOG180511C01280000 | 2018-04-05 2:47PM EDT | 1,280.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 30 | 18 | 50.73% |
| GOOG180511C01290000 | 2018-04-23 2:19PM EDT | 1,290.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 183 | 43.31% |
| GOOG180511C01300000 | 2018-04-20 11:56PM EDT | 1,300.00 | 0.81 | 0.35 | 1.05 | 0.00 | - | 1 | 6 | 50.90% |
| GOOG180511C01320000 | 2018-04-25 2:45PM EDT | 1,320.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 49.02% |
| GOOG180511C01500000 | 2018-04-25 2:45PM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
| GOOG180511C01520000 | 2018-04-13 11:54PM EDT | 1,520.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 2 | 64.65% |
| GOOG180511C01540000 | 2018-04-16 12:51PM EDT | 1,540.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 20 | 38 | 84.45% |
PutsforMay 11, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180511P00700000 | 2018-04-20 11:58PM EDT | 700.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 40 | 40 | 86.16% |
| GOOG180511P00720000 | 2018-04-20 11:58PM EDT | 720.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 40 | 40 | 80.03% |
| GOOG180511P00750000 | 2018-04-10 3:12PM EDT | 750.00 | 0.80 | 0.00 | 3.40 | 0.00 | - | 40 | 76 | 77.20% |
| GOOG180511P00760000 | 2018-04-13 11:56PM EDT | 760.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 57.91% |
| GOOG180511P00790000 | 2018-04-16 11:12AM EDT | 790.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 20 | 90 | 61.68% |
| GOOG180511P00800000 | 2018-04-16 11:35AM EDT | 800.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | 36 | 52 | 59.33% |
| GOOG180511P00810000 | 2018-04-10 1:59PM EDT | 810.00 | 1.45 | 0.40 | 0.80 | 0.00 | - | 2 | 30 | 51.37% |
| GOOG180511P00820000 | 2018-04-04 4:32PM EDT | 820.00 | 4.40 | 2.55 | 3.00 | 0.00 | - | 2 | 1 | 63.89% |
| GOOG180511P00830000 | 2018-04-23 11:20AM EDT | 830.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 5 | 42.46% |
| GOOG180511P00840000 | 2018-04-16 3:58PM EDT | 840.00 | 0.65 | 0.25 | 2.45 | 0.00 | - | 1 | 11 | 50.65% |
| GOOG180511P00850000 | 2018-04-23 11:56AM EDT | 850.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 39.72% |
| GOOG180511P00860000 | 2018-04-24 10:05AM EDT | 860.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 38.18% |
| GOOG180511P00870000 | 2018-04-24 11:56AM EDT | 870.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 31 | 36.01% |
| GOOG180511P00880000 | 2018-04-06 1:46PM EDT | 880.00 | 6.30 | 5.70 | 7.20 | -3.29 | -34.31% | 9 | 12 | 58.29% |
| GOOG180511P00890000 | 2018-04-24 2:16PM EDT | 890.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 5 | 7 | 32.64% |
| GOOG180511P00900000 | 2018-04-24 3:47PM EDT | 900.00 | 0.90 | 0.40 | 0.70 | 0.00 | - | 10 | 26 | 31.67% |
| GOOG180511P00910000 | 2018-04-12 10:39AM EDT | 910.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 43.09% |
| GOOG180511P00920000 | 2018-04-24 3:31PM EDT | 920.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 9 | 35 | 29.72% |
| GOOG180511P00930000 | 2018-04-24 1:11PM EDT | 930.00 | 1.19 | 1.00 | 1.45 | 0.00 | - | 128 | 126 | 28.63% |
| GOOG180511P00940000 | 2018-04-24 12:22PM EDT | 940.00 | 1.90 | 1.45 | 1.95 | 0.00 | - | 89 | 105 | 27.93% |
| GOOG180511P00950000 | 2018-04-25 2:50PM EDT | 950.00 | 2.38 | 2.05 | 2.55 | -0.72 | -23.23% | 11 | 750 | 27.06% |
| GOOG180511P00960000 | 2018-04-24 1:59PM EDT | 960.00 | 4.22 | 2.85 | 3.60 | 0.00 | - | 33 | 47 | 26.80% |
| GOOG180511P00965000 | 2018-04-24 1:59PM EDT | 965.00 | 4.87 | 3.30 | 4.10 | 0.00 | - | 11 | 22 | 26.37% |
| GOOG180511P00967500 | 2018-04-24 2:01PM EDT | 967.50 | 5.33 | 3.70 | 4.50 | 0.00 | - | 3 | 11 | 26.40% |
| GOOG180511P00970000 | 2018-04-25 1:39PM EDT | 970.00 | 4.70 | 4.20 | 4.70 | -1.97 | -29.54% | 6 | 45 | 26.00% |
| GOOG180511P00972500 | 2018-04-20 11:58PM EDT | 972.50 | 9.43 | 4.50 | 5.20 | 0.00 | - | 25 | 25 | 26.12% |
| GOOG180511P00975000 | 2018-04-25 1:44PM EDT | 975.00 | 5.40 | 4.80 | 5.30 | -0.60 | -10.00% | 2 | 31 | 25.48% |
| GOOG180511P00977500 | 2018-04-24 9:58AM EDT | 977.50 | 4.95 | 5.10 | 5.80 | 0.00 | - | 5 | 13 | 25.52% |
| GOOG180511P00980000 | 2018-04-24 2:16PM EDT | 980.00 | 9.18 | 5.50 | 6.40 | 0.00 | - | 67 | 68 | 25.66% |
| GOOG180511P00982500 | 2018-04-20 10:41AM EDT | 982.50 | 5.40 | 5.60 | 6.50 | -25.50 | -82.52% | 1 | 4 | 24.95% |
| GOOG180511P00985000 | 2018-04-25 2:13PM EDT | 985.00 | 8.00 | 6.70 | 7.30 | -2.10 | -20.79% | 3 | 15 | 25.30% |
| GOOG180511P00987500 | 2018-04-25 2:14PM EDT | 987.50 | 8.70 | 7.10 | 8.00 | +3.25 | +59.63% | 1 | 7 | 25.43% |
| GOOG180511P00990000 | 2018-04-25 2:14PM EDT | 990.00 | 9.30 | 7.70 | 8.40 | -3.00 | -24.39% | 6 | 85 | 25.07% |
| GOOG180511P00995000 | 2018-04-25 9:35AM EDT | 995.00 | 11.10 | 9.00 | 9.60 | +2.10 | +23.33% | 190 | 27 | 24.80% |
| GOOG180511P00997500 | 2018-04-24 11:01AM EDT | 997.50 | 11.60 | 9.50 | 10.10 | 0.00 | - | 23 | 26 | 24.46% |
| GOOG180511P01000000 | 2018-04-25 1:44PM EDT | 1,000.00 | 11.30 | 10.40 | 11.10 | -3.40 | -23.13% | 181 | 57 | 24.74% |
| GOOG180511P01002500 | 2018-04-24 3:44PM EDT | 1,002.50 | 17.70 | 11.10 | 12.10 | 0.00 | - | 2 | 6 | 24.94% |
| GOOG180511P01005000 | 2018-04-24 9:35AM EDT | 1,005.00 | 9.15 | 11.80 | 12.60 | 0.00 | - | 4 | 38 | 24.46% |
| GOOG180511P01007500 | 2018-04-06 11:49PM EDT | 1,007.50 | 30.00 | 12.40 | 13.10 | 0.00 | - | 1 | 1 | 23.95% |
| GOOG180511P01010000 | 2018-04-25 12:44PM EDT | 1,010.00 | 14.53 | 13.30 | 14.20 | -6.51 | -30.94% | 22 | 21 | 24.12% |
| GOOG180511P01012500 | 2018-04-24 3:49PM EDT | 1,012.50 | 20.00 | 14.10 | 15.10 | 0.00 | - | 5 | 15 | 24.00% |
| GOOG180511P01015000 | 2018-04-25 12:58PM EDT | 1,015.00 | 16.50 | 15.40 | 16.30 | -2.55 | -13.39% | 2 | 49 | 24.17% |
| GOOG180511P01017500 | 2018-04-24 2:29PM EDT | 1,017.50 | 21.70 | 16.40 | 17.20 | 0.00 | - | 11 | 42 | 23.94% |
| GOOG180511P01020000 | 2018-04-24 2:17PM EDT | 1,020.00 | 24.80 | 17.30 | 18.30 | 0.00 | - | 7 | 50 | 23.89% |
| GOOG180511P01022500 | 2018-04-24 12:26PM EDT | 1,022.50 | 22.20 | 18.20 | 19.10 | 0.00 | - | 10 | 22 | 23.45% |
| GOOG180511P01025000 | 2018-04-24 2:45PM EDT | 1,025.00 | 24.20 | 19.50 | 20.30 | 0.00 | - | 14 | 48 | 23.40% |
| GOOG180511P01027500 | 2018-04-25 9:31AM EDT | 1,027.50 | 22.37 | 20.80 | 21.70 | +2.57 | +12.98% | 4 | 19 | 23.54% |
| GOOG180511P01030000 | 2018-04-25 12:39PM EDT | 1,030.00 | 22.24 | 21.70 | 22.60 | -6.37 | -22.26% | 6 | 31 | 23.04% |
| GOOG180511P01032500 | 2018-04-24 1:09PM EDT | 1,032.50 | 25.78 | 23.30 | 24.40 | 0.00 | - | 15 | 7 | 23.52% |
| GOOG180511P01035000 | 2018-04-24 12:53PM EDT | 1,035.00 | 29.15 | 24.40 | 25.50 | 0.00 | - | 3 | 17 | 23.15% |
| GOOG180511P01037500 | 2018-04-24 2:45PM EDT | 1,037.50 | 33.28 | 26.00 | 27.00 | 0.00 | - | 5 | 5 | 23.17% |
| GOOG180511P01040000 | 2018-04-25 12:44PM EDT | 1,040.00 | 29.07 | 27.60 | 28.70 | +2.47 | +9.29% | 7 | 15 | 23.38% |
| GOOG180511P01045000 | 2018-04-24 1:59PM EDT | 1,045.00 | 36.10 | 30.10 | 31.10 | 0.00 | - | 9 | 12 | 22.44% |
| GOOG180511P01047500 | 2018-04-25 2:47PM EDT | 1,047.50 | 28.90 | 31.60 | 32.70 | 0.00 | - | 4 | 3 | 22.36% |
| GOOG180511P01050000 | 2018-04-24 3:44PM EDT | 1,050.00 | 46.00 | 34.00 | 35.30 | 0.00 | - | 12 | 18 | 23.47% |
| GOOG180511P01052500 | 2018-04-23 10:56AM EDT | 1,052.50 | 21.21 | 35.30 | 37.00 | 0.00 | - | 1 | 2 | 23.42% |
| GOOG180511P01055000 | 2018-04-24 12:00PM EDT | 1,055.00 | 35.50 | 36.80 | 38.10 | 0.00 | - | 2 | 21 | 22.53% |
| GOOG180511P01057500 | 2018-04-25 2:47PM EDT | 1,057.50 | 35.50 | 38.20 | 41.50 | 0.00 | - | 1 | 1 | 24.61% |
| GOOG180511P01060000 | 2018-04-24 1:36PM EDT | 1,060.00 | 45.80 | 41.10 | 44.40 | 0.00 | - | 10 | 26 | 26.04% |
| GOOG180511P01062500 | 2018-04-23 3:40PM EDT | 1,062.50 | 29.94 | 43.40 | 46.60 | 0.00 | - | 2 | 3 | 26.52% |
| GOOG180511P01065000 | 2018-04-25 2:47PM EDT | 1,065.00 | 54.50 | 43.40 | 47.30 | 0.00 | - | 13 | 14 | 24.89% |
| GOOG180511P01070000 | 2018-04-24 12:20PM EDT | 1,070.00 | 53.20 | 48.40 | 52.40 | 0.00 | - | 7 | 13 | 26.67% |
| GOOG180511P01072500 | 2018-04-25 2:47PM EDT | 1,072.50 | 48.80 | 47.70 | 53.40 | 0.00 | - | 1 | 1 | 25.21% |
| GOOG180511P01075000 | 2018-04-20 3:30PM EDT | 1,075.00 | 35.50 | 33.80 | 35.10 | +7.19 | +25.40% | 5 | 3 | 0.00% |
| GOOG180511P01077500 | 2018-04-20 11:58PM EDT | 1,077.50 | 35.35 | 35.10 | 36.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180511P01080000 | 2018-04-25 2:50PM EDT | 1,080.00 | 56.88 | 55.60 | 59.10 | +17.05 | +42.81% | 12 | 15 | 24.44% |
| GOOG180511P01082500 | 2018-04-20 11:11AM EDT | 1,082.50 | 35.65 | 37.70 | 39.10 | -33.95 | -48.78% | 1 | 2 | 0.00% |
| GOOG180511P01085000 | 2018-04-20 11:58PM EDT | 1,085.00 | 39.11 | 39.10 | 40.50 | 0.00 | - | 5 | 1 | 0.00% |
| GOOG180511P01090000 | 2018-04-24 10:17AM EDT | 1,090.00 | 61.39 | 64.40 | 68.20 | 0.00 | - | 1 | 16 | 25.43% |
| GOOG180511P01092500 | 2018-04-25 2:47PM EDT | 1,092.50 | 68.70 | 65.20 | 71.70 | 0.00 | - | 1 | 2 | 28.05% |
| GOOG180511P01095000 | 2018-04-13 11:56PM EDT | 1,095.00 | 82.75 | 44.70 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180511P01100000 | 2018-04-24 2:35PM EDT | 1,100.00 | 84.00 | 72.10 | 77.10 | 0.00 | - | 2 | 3 | 25.48% |
| GOOG180511P01110000 | 2018-04-16 1:41PM EDT | 1,110.00 | 75.50 | 80.60 | 88.70 | 0.00 | - | 5 | 5 | 31.56% |
| GOOG180511P01120000 | 2018-04-24 1:59PM EDT | 1,120.00 | 99.83 | 90.60 | 98.70 | 0.00 | - | 14 | 11 | 34.00% |
| GOOG180511P01130000 | 2018-04-20 9:31AM EDT | 1,130.00 | 65.23 | 67.40 | 73.50 | -40.77 | -38.46% | 1 | 3 | 0.00% |
| GOOG180511P01210000 | 2018-04-04 4:32PM EDT | 1,210.00 | 211.60 | 196.20 | 205.10 | 0.00 | - | 1 | 1 | 78.39% |
