GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180817C00700000 | 2018-08-15 12:08PM EDT | 700.00 | 514.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG180817C00885000 | 2018-08-14 11:11AM EDT | 885.00 | 350.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817C00960000 | 2018-08-14 11:51AM EDT | 960.00 | 278.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180817C01000000 | 2018-08-15 1:58PM EDT | 1,000.00 | 214.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG180817C01010000 | 2018-08-13 3:50PM EDT | 1,010.00 | 225.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180817C01040000 | 2018-08-14 9:41AM EDT | 1,040.00 | 193.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817C01045000 | 2018-08-15 11:57AM EDT | 1,045.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180817C01050000 | 2018-08-15 2:32PM EDT | 1,050.00 | 161.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG180817C01060000 | 2018-08-13 1:53PM EDT | 1,060.00 | 179.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817C01075000 | 2018-08-15 2:34PM EDT | 1,075.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG180817C01080000 | 2018-08-13 3:57PM EDT | 1,080.00 | 155.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG180817C01085000 | 2018-08-15 3:13PM EDT | 1,085.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG180817C01090000 | 2018-08-13 3:41PM EDT | 1,090.00 | 148.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180817C01095000 | 2018-08-13 9:43AM EDT | 1,095.00 | 146.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180817C01100000 | 2018-08-15 2:34PM EDT | 1,100.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG180817C01110000 | 2018-08-13 2:45PM EDT | 1,110.00 | 130.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817C01115000 | 2018-08-15 1:47PM EDT | 1,115.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180817C01117500 | 2018-08-10 11:56PM EDT | 1,117.50 | 104.10 | 117.40 | 124.80 | 0.00 | - | 1 | 1 | 176.72% |
| GOOG180817C01120000 | 2018-08-15 3:50PM EDT | 1,120.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG180817C01125000 | 2018-08-15 11:36AM EDT | 1,125.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180817C01127500 | 2018-08-10 11:56PM EDT | 1,127.50 | 107.15 | 107.70 | 114.10 | 0.00 | - | 9 | 0 | 165.83% |
| GOOG180817C01130000 | 2018-08-15 3:20PM EDT | 1,130.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG180817C01135000 | 2018-08-15 3:38PM EDT | 1,135.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG180817C01140000 | 2018-08-15 1:58PM EDT | 1,140.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG180817C01145000 | 2018-08-15 2:01PM EDT | 1,145.00 | 69.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817C01147500 | 2018-08-03 11:45PM EDT | 1,147.50 | 76.80 | 78.40 | 80.00 | 0.00 | - | 5 | 0 | 104.41% |
| GOOG180817C01150000 | 2018-08-15 4:00PM EDT | 1,150.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG180817C01155000 | 2018-08-13 3:41PM EDT | 1,155.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG180817C01160000 | 2018-08-15 3:59PM EDT | 1,160.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG180817C01170000 | 2018-08-15 2:03PM EDT | 1,170.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG180817C01175000 | 2018-08-15 3:13PM EDT | 1,175.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOG180817C01177500 | 2018-08-15 3:13PM EDT | 1,177.50 | 41.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG180817C01180000 | 2018-08-15 3:09PM EDT | 1,180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOG180817C01182500 | 2018-08-15 3:19PM EDT | 1,182.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOG180817C01185000 | 2018-08-15 3:25PM EDT | 1,185.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GOOG180817C01187500 | 2018-08-15 3:28PM EDT | 1,187.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG180817C01190000 | 2018-08-15 3:55PM EDT | 1,190.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GOOG180817C01192500 | 2018-08-15 3:55PM EDT | 1,192.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOG180817C01195000 | 2018-08-15 2:59PM EDT | 1,195.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GOOG180817C01197500 | 2018-08-15 3:59PM EDT | 1,197.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| GOOG180817C01200000 | 2018-08-15 3:59PM EDT | 1,200.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| GOOG180817C01202500 | 2018-08-15 3:45PM EDT | 1,202.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| GOOG180817C01205000 | 2018-08-15 3:59PM EDT | 1,205.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| GOOG180817C01207500 | 2018-08-15 3:55PM EDT | 1,207.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| GOOG180817C01210000 | 2018-08-15 3:50PM EDT | 1,210.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| GOOG180817C01212500 | 2018-08-15 4:00PM EDT | 1,212.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| GOOG180817C01215000 | 2018-08-15 3:59PM EDT | 1,215.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.20% |
| GOOG180817C01217500 | 2018-08-15 3:58PM EDT | 1,217.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.78% |
| GOOG180817C01220000 | 2018-08-15 3:59PM EDT | 1,220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 1.56% |
| GOOG180817C01222500 | 2018-08-15 3:41PM EDT | 1,222.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| GOOG180817C01225000 | 2018-08-15 3:59PM EDT | 1,225.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| GOOG180817C01227500 | 2018-08-15 3:57PM EDT | 1,227.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| GOOG180817C01230000 | 2018-08-15 4:00PM EDT | 1,230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 3.13% |
| GOOG180817C01232500 | 2018-08-15 3:59PM EDT | 1,232.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| GOOG180817C01235000 | 2018-08-15 3:50PM EDT | 1,235.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| GOOG180817C01237500 | 2018-08-15 3:59PM EDT | 1,237.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOG180817C01240000 | 2018-08-15 3:59PM EDT | 1,240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 6.25% |
| GOOG180817C01242500 | 2018-08-15 3:59PM EDT | 1,242.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 6.25% |
| GOOG180817C01245000 | 2018-08-15 3:59PM EDT | 1,245.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 6.25% |
| GOOG180817C01247500 | 2018-08-15 3:50PM EDT | 1,247.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| GOOG180817C01250000 | 2018-08-15 3:46PM EDT | 1,250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| GOOG180817C01252500 | 2018-08-15 1:11PM EDT | 1,252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GOOG180817C01255000 | 2018-08-15 3:15PM EDT | 1,255.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| GOOG180817C01257500 | 2018-08-15 3:50PM EDT | 1,257.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GOOG180817C01260000 | 2018-08-15 3:50PM EDT | 1,260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| GOOG180817C01262500 | 2018-08-15 3:50PM EDT | 1,262.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOG180817C01265000 | 2018-08-15 3:33PM EDT | 1,265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| GOOG180817C01267500 | 2018-08-15 1:24PM EDT | 1,267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GOOG180817C01270000 | 2018-08-15 3:50PM EDT | 1,270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| GOOG180817C01272500 | 2018-08-15 11:09AM EDT | 1,272.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG180817C01275000 | 2018-08-15 11:09AM EDT | 1,275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GOOG180817C01277500 | 2018-08-15 12:41PM EDT | 1,277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG180817C01280000 | 2018-08-15 3:50PM EDT | 1,280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| GOOG180817C01282500 | 2018-08-15 2:33PM EDT | 1,282.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG180817C01285000 | 2018-08-15 10:20AM EDT | 1,285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180817C01287500 | 2018-08-15 9:30AM EDT | 1,287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG180817C01290000 | 2018-08-15 11:36AM EDT | 1,290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180817C01292500 | 2018-08-14 10:13AM EDT | 1,292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG180817C01295000 | 2018-08-15 11:36AM EDT | 1,295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG180817C01297500 | 2018-08-10 11:56PM EDT | 1,297.50 | 0.70 | 0.15 | 0.35 | 0.00 | - | 3 | 9 | 44.68% |
| GOOG180817C01300000 | 2018-08-15 9:41AM EDT | 1,300.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180817C01305000 | 2018-08-15 9:41AM EDT | 1,305.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180817C01310000 | 2018-08-14 1:57PM EDT | 1,310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180817C01312500 | 2018-08-10 11:56PM EDT | 1,312.50 | 0.90 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 48.63% |
| GOOG180817C01320000 | 2018-08-15 10:00AM EDT | 1,320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG180817C01322500 | 2018-08-10 11:56PM EDT | 1,322.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 51.07% |
| GOOG180817C01325000 | 2018-08-10 11:56PM EDT | 1,325.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 52.05% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180817P00790000 | 2018-08-03 11:47PM EDT | 790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 182.03% |
| GOOG180817P00845000 | 2018-08-03 11:47PM EDT | 845.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 170.31% |
| GOOG180817P00900000 | 2018-08-13 9:39AM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG180817P00950000 | 2018-08-14 3:43PM EDT | 950.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG180817P00955000 | 2018-08-14 3:42PM EDT | 955.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG180817P00980000 | 2018-08-15 2:05PM EDT | 980.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GOOG180817P00990000 | 2018-08-13 3:50PM EDT | 990.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG180817P00995000 | 2018-08-15 12:14PM EDT | 995.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GOOG180817P01000000 | 2018-08-15 3:53PM EDT | 1,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| GOOG180817P01015000 | 2018-08-14 9:53AM EDT | 1,015.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG180817P01020000 | 2018-08-14 9:53AM EDT | 1,020.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG180817P01040000 | 2018-08-14 3:34PM EDT | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG180817P01045000 | 2018-08-15 11:51AM EDT | 1,045.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG180817P01050000 | 2018-08-15 11:51AM EDT | 1,050.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GOOG180817P01065000 | 2018-08-14 3:47PM EDT | 1,065.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG180817P01070000 | 2018-08-15 10:32AM EDT | 1,070.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG180817P01080000 | 2018-08-15 2:17PM EDT | 1,080.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG180817P01082500 | 2018-08-10 11:57PM EDT | 1,082.50 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 73.78% |
| GOOG180817P01095000 | 2018-08-14 1:56PM EDT | 1,095.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180817P01100000 | 2018-08-15 1:39PM EDT | 1,100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG180817P01110000 | 2018-08-15 10:15AM EDT | 1,110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG180817P01112500 | 2018-08-10 11:57PM EDT | 1,112.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | 11 | 0 | 59.03% |
| GOOG180817P01115000 | 2018-08-15 12:45PM EDT | 1,115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG180817P01120000 | 2018-08-15 3:25PM EDT | 1,120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG180817P01125000 | 2018-08-15 10:08AM EDT | 1,125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180817P01127500 | 2018-08-07 10:32AM EDT | 1,127.50 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 50.78% |
| GOOG180817P01130000 | 2018-08-15 2:17PM EDT | 1,130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG180817P01132500 | 2018-08-16 4:24AM EDT | 1,132.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG180817P01135000 | 2018-08-15 2:56PM EDT | 1,135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG180817P01137500 | 2018-08-13 9:31AM EDT | 1,137.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GOOG180817P01140000 | 2018-08-15 3:57PM EDT | 1,140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GOOG180817P01142500 | 2018-08-10 11:57PM EDT | 1,142.50 | 0.20 | 0.20 | 0.40 | 0.00 | - | 5 | 0 | 43.07% |
| GOOG180817P01145000 | 2018-08-15 10:05AM EDT | 1,145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG180817P01147500 | 2018-08-10 11:57PM EDT | 1,147.50 | 0.39 | 0.20 | 0.45 | 0.00 | - | 6 | 6 | 41.31% |
| GOOG180817P01150000 | 2018-08-15 2:56PM EDT | 1,150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| GOOG180817P01152500 | 2018-08-15 11:11AM EDT | 1,152.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG180817P01155000 | 2018-08-15 2:35PM EDT | 1,155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG180817P01157500 | 2018-08-13 12:28PM EDT | 1,157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOG180817P01160000 | 2018-08-15 3:54PM EDT | 1,160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GOOG180817P01162500 | 2018-08-15 2:09PM EDT | 1,162.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG180817P01165000 | 2018-08-15 12:18PM EDT | 1,165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG180817P01170000 | 2018-08-15 3:37PM EDT | 1,170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GOOG180817P01172500 | 2018-08-15 3:01PM EDT | 1,172.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG180817P01175000 | 2018-08-15 3:55PM EDT | 1,175.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GOOG180817P01177500 | 2018-08-15 3:54PM EDT | 1,177.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GOOG180817P01180000 | 2018-08-15 3:58PM EDT | 1,180.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GOOG180817P01182500 | 2018-08-15 3:59PM EDT | 1,182.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| GOOG180817P01185000 | 2018-08-15 3:59PM EDT | 1,185.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 6.25% |
| GOOG180817P01187500 | 2018-08-15 3:52PM EDT | 1,187.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GOOG180817P01190000 | 2018-08-15 3:50PM EDT | 1,190.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| GOOG180817P01192500 | 2018-08-15 3:10PM EDT | 1,192.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| GOOG180817P01195000 | 2018-08-15 3:53PM EDT | 1,195.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| GOOG180817P01197500 | 2018-08-15 3:52PM EDT | 1,197.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| GOOG180817P01200000 | 2018-08-15 3:55PM EDT | 1,200.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 3.13% |
| GOOG180817P01202500 | 2018-08-15 3:50PM EDT | 1,202.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| GOOG180817P01205000 | 2018-08-15 3:58PM EDT | 1,205.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| GOOG180817P01207500 | 2018-08-15 3:58PM EDT | 1,207.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| GOOG180817P01210000 | 2018-08-15 3:50PM EDT | 1,210.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 1.56% |
| GOOG180817P01212500 | 2018-08-15 3:58PM EDT | 1,212.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| GOOG180817P01215000 | 2018-08-15 3:59PM EDT | 1,215.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| GOOG180817P01217500 | 2018-08-15 3:59PM EDT | 1,217.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| GOOG180817P01220000 | 2018-08-15 3:58PM EDT | 1,220.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| GOOG180817P01222500 | 2018-08-15 3:55PM EDT | 1,222.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| GOOG180817P01225000 | 2018-08-15 3:45PM EDT | 1,225.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| GOOG180817P01227500 | 2018-08-15 3:59PM EDT | 1,227.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GOOG180817P01230000 | 2018-08-15 3:44PM EDT | 1,230.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| GOOG180817P01232500 | 2018-08-15 3:17PM EDT | 1,232.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| GOOG180817P01235000 | 2018-08-15 3:55PM EDT | 1,235.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| GOOG180817P01237500 | 2018-08-15 3:55PM EDT | 1,237.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| GOOG180817P01240000 | 2018-08-15 3:55PM EDT | 1,240.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GOOG180817P01242500 | 2018-08-15 3:50PM EDT | 1,242.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| GOOG180817P01245000 | 2018-08-15 3:37PM EDT | 1,245.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| GOOG180817P01247500 | 2018-08-15 3:37PM EDT | 1,247.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GOOG180817P01250000 | 2018-08-15 3:58PM EDT | 1,250.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG180817P01252500 | 2018-08-15 2:05PM EDT | 1,252.50 | 39.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG180817P01255000 | 2018-08-15 3:25PM EDT | 1,255.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GOOG180817P01257500 | 2018-08-15 12:07PM EDT | 1,257.50 | 43.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG180817P01260000 | 2018-08-15 3:48PM EDT | 1,260.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG180817P01262500 | 2018-08-15 9:33AM EDT | 1,262.50 | 33.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180817P01265000 | 2018-08-15 3:01PM EDT | 1,265.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG180817P01267500 | 2018-08-15 1:14PM EDT | 1,267.50 | 50.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180817P01270000 | 2018-08-15 12:33PM EDT | 1,270.00 | 51.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG180817P01272500 | 2018-08-13 11:07AM EDT | 1,272.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180817P01275000 | 2018-08-15 12:22PM EDT | 1,275.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG180817P01280000 | 2018-08-13 3:50PM EDT | 1,280.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180817P01285000 | 2018-08-13 3:12PM EDT | 1,285.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG180817P01290000 | 2018-08-15 3:50PM EDT | 1,290.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180817P01295000 | 2018-08-15 9:49AM EDT | 1,295.00 | 66.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817P01300000 | 2018-08-14 1:02PM EDT | 1,300.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG180817P01305000 | 2018-07-30 9:53AM EDT | 1,305.00 | 89.10 | 76.90 | 85.20 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG180817P01307500 | 2018-08-10 11:57PM EDT | 1,307.50 | 64.10 | 65.20 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817P01312500 | 2018-08-10 11:57PM EDT | 1,312.50 | 61.20 | 71.30 | 77.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG180817P01320000 | 2018-08-15 11:04AM EDT | 1,320.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG180817P01372500 | 2018-08-16 4:24AM EDT | 1,372.50 | 157.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
