GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018C006200002019-10-08 3:28PM EDT620.00578.30626.00634.900.00--1717.87%
GOOG191018C006400002019-10-07 12:10AM EDT640.00530.70606.00616.000.00--1704.69%
GOOG191018C008000002019-10-18 9:44AM EDT800.00456.39446.00456.00+73.84+19.30%22494.73%
GOOG191018C008600002019-10-01 11:50AM EDT860.00347.60386.00395.000.00--1415.97%
GOOG191018C008850002019-10-16 12:42PM EDT885.00359.10361.00369.900.00--1387.84%
GOOG191018C009200002019-09-16 12:13AM EDT920.00302.67329.10337.500.00-1010393.97%
GOOG191018C009250002019-08-19 12:01AM EDT925.00250.00305.30314.300.00--10.00%
GOOG191018C009300002019-07-25 3:57PM EDT930.00211.30224.10233.000.00--50.00%
GOOG191018C009400002019-07-23 9:43AM EDT940.00212.88242.50253.000.00--190.00%
GOOG191018C009600002019-07-23 9:43AM EDT960.00194.13223.50231.700.00--190.00%
GOOG191018C010000002019-10-10 10:54AM EDT1,000.00212.25245.60254.900.00-511266.75%
GOOG191018C010100002019-10-10 6:14PM EDT1,010.00189.60236.50246.000.00--1270.61%
GOOG191018C010200002019-08-06 9:33AM EDT1,020.00165.00187.10196.400.00--00.00%
GOOG191018C010400002019-10-01 11:42AM EDT1,040.00177.00201.50210.600.00--0232.40%
GOOG191018C010500002019-10-17 10:28AM EDT1,050.00207.00196.50206.000.00-3098230.37%
GOOG191018C010600002019-09-27 2:50PM EDT1,060.00158.80186.00196.000.00-12217.58%
GOOG191018C010700002019-10-10 1:56PM EDT1,070.00141.90176.00185.100.00--4202.59%
GOOG191018C010800002019-10-07 2:00PM EDT1,080.00151.90166.00174.900.00-112191.75%
GOOG191018C010850002019-10-03 2:05PM EDT1,085.00146.90161.00171.000.00--2192.94%
GOOG191018C010950002019-10-08 2:37PM EDT1,095.00109.00146.60155.600.00-200178.93%
GOOG191018C011000002019-10-17 3:22PM EDT1,100.00147.39141.60150.60-4.46-2.94%10174.07%
GOOG191018C011050002019-10-14 2:47PM EDT1,105.00145.50136.60145.600.00-10169.24%
GOOG191018C011100002019-09-12 11:23AM EDT1,110.0070.20108.70117.700.00-180.00%
GOOG191018C011200002019-10-17 10:18AM EDT1,120.00141.71120.50128.300.00-10128.08%
GOOG191018C011250002019-10-14 3:43PM EDT1,125.0090.80116.50125.500.00-10148.85%
GOOG191018C011300002019-10-17 12:14PM EDT1,130.00124.00111.00119.900.00-10138.14%
GOOG191018C011350002019-10-17 10:18AM EDT1,135.00126.70111.50120.500.00-110143.62%
GOOG191018C011375002019-10-18 10:34AM EDT1,137.50115.32109.50117.70+50.67+78.38%1010141.99%
GOOG191018C011400002019-10-16 11:56AM EDT1,140.00109.82107.20115.700.00-131142.42%
GOOG191018C011450002019-10-07 1:11PM EDT1,145.0067.9797.20103.800.00-20112.60%
GOOG191018C011500002019-10-17 2:39PM EDT1,150.00103.0092.2097.100.00-9083.25%
GOOG191018C011525002019-10-08 10:07AM EDT1,152.5046.6094.70103.200.00--1129.71%
GOOG191018C011550002019-10-17 3:23PM EDT1,155.0097.3792.0099.200.00-137120.37%
GOOG191018C011575002019-10-14 12:00AM EDT1,157.5043.7084.7090.800.00--095.78%
GOOG191018C011600002019-10-16 2:50PM EDT1,160.0086.5187.2095.700.00-189122.02%
GOOG191018C011625002019-10-10 9:49AM EDT1,162.5044.2079.9088.100.00-2052.54%
GOOG191018C011650002019-10-08 1:41PM EDT1,165.0060.4677.2083.000.00-1085.69%
GOOG191018C011675002019-10-09 12:21PM EDT1,167.5041.7074.7081.100.00-3090.26%
GOOG191018C011700002019-10-17 11:49AM EDT1,170.0084.6077.0085.300.00-1404109.51%
GOOG191018C011725002019-10-16 10:56AM EDT1,172.5079.6574.7082.700.00-27107.29%
GOOG191018C011750002019-10-17 2:24PM EDT1,175.0080.2672.2080.60+1.11+1.40%152106.10%
GOOG191018C011775002019-10-10 3:54PM EDT1,177.5050.9064.7070.700.00-1077.17%
GOOG191018C011800002019-10-18 10:49AM EDT1,180.0070.1967.2074.20-1.56-2.17%312395.97%
GOOG191018C011825002019-10-14 11:08AM EDT1,182.5042.0064.7072.800.00-1697.19%
GOOG191018C011850002019-10-17 12:34PM EDT1,185.0067.5062.2068.700.00-549289.06%
GOOG191018C011875002019-10-15 3:44PM EDT1,187.5057.6354.7060.700.00-1068.31%
GOOG191018C011900002019-10-18 10:48AM EDT1,190.0059.9157.2064.00-2.49-3.99%11,06684.95%
GOOG191018C011925002019-10-14 11:08AM EDT1,192.5032.7554.7062.700.00-16886.23%
GOOG191018C011950002019-10-18 1:25PM EDT1,195.0050.8447.2052.30-5.45-9.68%9051.86%
GOOG191018C011975002019-10-15 1:29PM EDT1,197.5043.2049.5057.300.00-913578.97%
GOOG191018C012000002019-10-18 2:15PM EDT1,200.0045.0843.1047.20-9.72-17.74%276046.51%
GOOG191018C012025002019-10-16 11:05AM EDT1,202.5052.9740.0045.300.00-1051.07%
GOOG191018C012050002019-10-18 2:15PM EDT1,205.0040.0338.0042.20-15.60-28.04%270042.46%
GOOG191018C012075002019-10-15 10:54AM EDT1,207.5030.8135.5040.500.00-24048.38%
GOOG191018C012100002019-10-18 10:27AM EDT1,210.0042.0038.0042.60-1.02-2.37%612661.77%
GOOG191018C012125002019-10-17 3:07PM EDT1,212.5040.5030.5035.100.00-2040.31%
GOOG191018C012150002019-10-17 3:15PM EDT1,215.0027.7028.0032.30-9.27-25.07%1035.23%
GOOG191018C012175002019-10-17 10:40AM EDT1,217.5035.1031.0036.600.00-28558.80%
GOOG191018C012200002019-10-18 12:53PM EDT1,220.0025.0023.1027.60-8.00-24.24%23033.52%
GOOG191018C012225002019-10-18 1:41PM EDT1,222.5022.0020.5024.70-8.00-26.67%59027.78%
GOOG191018C012250002019-10-18 1:54PM EDT1,225.0021.0519.1023.30-6.15-22.61%131033.62%
GOOG191018C012275002019-10-17 3:00PM EDT1,227.5027.3021.0026.300.00-98057.92%
GOOG191018C012300002019-10-18 10:24AM EDT1,230.0023.0019.4022.40+0.42+1.86%10539548.34%
GOOG191018C012325002019-10-18 12:38PM EDT1,232.5011.2512.0015.00-11.03-49.51%4020.83%
GOOG191018C012350002019-10-18 10:44AM EDT1,235.0015.7114.8017.20-2.59-14.15%20992440.54%
GOOG191018C012375002019-10-18 9:52AM EDT1,237.5015.4912.3014.70-0.31-1.96%318436.91%
GOOG191018C012400002019-10-18 10:47AM EDT1,240.0010.1611.0012.10-3.66-26.48%8483832.72%
GOOG191018C012425002019-10-18 10:01AM EDT1,242.5013.058.1010.00-0.39-2.90%28130.30%
GOOG191018C012450002019-10-18 10:50AM EDT1,245.007.006.607.70-2.29-24.65%4224126.74%
GOOG191018C012475002019-10-18 2:20PM EDT1,247.501.201.101.35-7.00-85.37%19207.03%
GOOG191018C012500002019-10-18 2:20PM EDT1,250.000.500.400.55-5.40-91.53%69706.89%
GOOG191018C012525002019-10-18 10:54AM EDT1,252.502.201.902.30-2.24-50.45%7612318.10%
GOOG191018C012550002019-10-18 2:17PM EDT1,255.000.050.000.05-3.51-98.60%81506.89%
GOOG191018C012575002019-10-18 10:53AM EDT1,257.500.550.550.75-1.93-77.82%19010815.76%
GOOG191018C012600002019-10-18 2:03PM EDT1,260.000.030.000.05-1.52-98.06%639010.11%
GOOG191018C012625002019-10-18 1:26PM EDT1,262.500.100.000.05-0.99-90.83%119011.67%
GOOG191018C012650002019-10-18 12:47PM EDT1,265.000.050.000.05-0.65-92.86%144013.18%
GOOG191018C012675002019-10-18 12:22PM EDT1,267.500.050.000.20-0.50-90.91%45018.38%
GOOG191018C012700002019-10-18 10:46AM EDT1,270.000.050.050.10-0.40-88.89%5836017.87%
GOOG191018C012725002019-10-18 1:31PM EDT1,272.500.170.050.10-0.03-15.00%43019.43%
GOOG191018C012750002019-10-18 1:31PM EDT1,275.000.030.000.15-0.24-88.89%27022.41%
GOOG191018C012775002019-10-17 3:20PM EDT1,277.500.100.250.450.00-1068229.37%
GOOG191018C012800002019-10-17 1:25PM EDT1,280.000.130.100.150.00-16133125.59%
GOOG191018C012825002019-10-17 11:54AM EDT1,282.500.100.000.100.00-108325.59%
GOOG191018C012850002019-10-17 10:18AM EDT1,285.000.470.050.600.00-102136.91%
GOOG191018C012900002019-10-17 1:25PM EDT1,290.000.100.000.350.00-248636.55%
GOOG191018C012925002019-10-07 9:56AM EDT1,292.500.250.000.650.00--143.07%
GOOG191018C013000002019-10-17 3:32PM EDT1,300.000.200.000.050.00-130132.72%
GOOG191018C013100002019-10-15 3:51PM EDT1,310.000.050.000.050.00-2037.89%
GOOG191018C013200002019-10-16 2:42PM EDT1,320.000.030.000.050.00-518842.97%
GOOG191018C013300002019-09-27 1:30PM EDT1,330.000.400.000.650.00-15761.13%
GOOG191018C013400002019-10-15 12:22PM EDT1,340.000.050.000.250.00-5131358.79%
GOOG191018C013500002019-10-10 3:33PM EDT1,350.000.100.000.650.00-63272.80%
GOOG191018C013600002019-09-30 2:38PM EDT1,360.000.450.151.250.00-10088.53%
GOOG191018C013700002019-09-13 3:46PM EDT1,370.000.530.000.450.00-212279.88%
GOOG191018C013800002019-09-30 11:42AM EDT1,380.000.150.000.600.00-1088.57%
GOOG191018C013900002019-09-13 1:12PM EDT1,390.000.390.000.450.00-1990.33%
GOOG191018C014000002019-10-01 2:58PM EDT1,400.000.060.000.100.00-8080.66%
GOOG191018C014100002019-09-03 1:44PM EDT1,410.000.300.000.550.00-216103.13%
GOOG191018C014200002019-09-25 3:01PM EDT1,420.000.150.000.050.00-1083.98%
GOOG191018C014400002019-09-12 12:56PM EDT1,440.000.160.000.500.00-172116.80%
GOOG191018C014600002019-09-19 10:43AM EDT1,460.000.170.000.350.00-119121.19%
GOOG191018C014800002019-10-15 11:09AM EDT1,480.000.010.000.350.00-419130.27%
GOOG191018C015000002019-08-29 2:46PM EDT1,500.000.100.000.450.00-10143.16%
GOOG191018C015200002019-08-23 3:01PM EDT1,520.000.160.000.700.00-20160.35%
GOOG191018C015400002019-08-22 10:51AM EDT1,540.000.050.000.200.00-1011147.66%
GOOG191018C016000002019-07-29 11:44AM EDT1,600.000.200.000.500.00--2188.28%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018P006000002019-10-14 10:18AM EDT600.000.030.000.050.00-210425.00%
GOOG191018P006200002019-10-07 1:50PM EDT620.000.080.000.150.00-20443.75%
GOOG191018P006400002019-10-17 10:45AM EDT640.000.060.000.150.00-366424.22%
GOOG191018P006600002019-10-16 10:57AM EDT660.000.200.000.150.00-10406.25%
GOOG191018P006800002019-10-15 12:46PM EDT680.000.140.000.350.00-280419.53%
GOOG191018P007000002019-10-15 12:51PM EDT700.000.190.001.250.00-40460.94%
GOOG191018P007800002019-09-16 12:08AM EDT780.000.20-0.300.00--2350.00%
GOOG191018P008000002019-09-03 1:19PM EDT800.000.260.000.550.00-200329.49%
GOOG191018P008150002019-09-12 11:21AM EDT815.000.050.000.450.00-1017309.96%
GOOG191018P008200002019-09-12 11:21AM EDT820.000.050.000.450.00-212305.86%
GOOG191018P008250002019-09-06 3:23PM EDT825.000.100.000.450.00-10301.95%
GOOG191018P008300002019-09-06 3:23PM EDT830.000.100.000.450.00-10297.66%
GOOG191018P008350002019-08-19 12:03AM EDT835.000.930.000.450.00--5293.75%
GOOG191018P008400002019-09-06 3:23PM EDT840.000.150.000.450.00-210289.84%
GOOG191018P008450002019-09-24 1:14PM EDT845.000.050.000.650.00--0297.66%
GOOG191018P008500002019-08-28 3:59PM EDT850.000.790.000.450.00-10281.84%
GOOG191018P008600002019-08-05 11:35AM EDT860.002.010.000.550.00--0280.08%
GOOG191018P008650002019-08-05 1:18PM EDT865.002.450.000.600.00--0278.91%
GOOG191018P008800002019-10-14 3:43PM EDT880.000.150.001.250.00-10292.09%
GOOG191018P008850002019-09-16 12:08AM EDT885.000.10-1.250.00--0317.33%
GOOG191018P008900002019-09-12 10:09AM EDT890.000.250.500.450.00--144273.83%
GOOG191018P008950002019-08-26 3:40PM EDT895.001.600.000.450.00-100246.88%
GOOG191018P009000002019-10-08 3:52PM EDT900.000.050.000.300.00-332232.81%
GOOG191018P009050002019-09-12 10:09AM EDT905.000.201.000.450.00-2023276.56%
GOOG191018P009100002019-09-11 12:17PM EDT910.000.220.000.600.00-117243.56%
GOOG191018P009150002019-08-22 2:22PM EDT915.000.200.000.500.00-18234.77%
GOOG191018P009200002019-09-06 2:36PM EDT920.000.450.001.000.00-24251.17%
GOOG191018P009250002019-09-18 3:26PM EDT925.000.230.000.350.00-64218.36%
GOOG191018P009300002019-08-12 9:48AM EDT930.003.370.004.600.00-4126306.35%
GOOG191018P009350002019-08-12 12:12AM EDT935.002.700.001.000.00--1239.26%
GOOG191018P009400002019-08-22 3:18PM EDT940.001.850.000.550.00-1140218.56%
GOOG191018P009450002019-08-12 9:48AM EDT945.003.900.001.000.00-10231.35%
GOOG191018P009500002019-10-10 12:35PM EDT950.000.050.000.350.00-1027200.78%
GOOG191018P009550002019-07-26 9:30AM EDT955.001.351.253.100.00-11279.88%
GOOG191018P009600002019-10-10 3:38PM EDT960.000.150.000.400.00-34196.48%
GOOG191018P009650002019-10-02 9:34AM EDT965.000.301.550.400.00--2237.11%
GOOG191018P009700002019-09-26 3:56PM EDT970.000.270.000.400.00-1016189.45%
GOOG191018P009750002019-09-13 1:06PM EDT975.000.350.100.050.00-28167.97%
GOOG191018P009800002019-10-11 2:28PM EDT980.000.050.000.050.00-128149.22%
GOOG191018P009850002019-10-02 11:33AM EDT985.000.300.001.250.00-100206.64%
GOOG191018P009900002019-10-09 9:30AM EDT990.000.100.000.050.00-10143.75%
GOOG191018P009950002019-09-10 10:27AM EDT995.000.650.200.500.00-532183.98%
GOOG191018P010000002019-10-15 1:02PM EDT1,000.000.050.000.050.00-30137.50%
GOOG191018P010100002019-10-02 11:58AM EDT1,010.000.550.550.650.00-23186.13%
GOOG191018P010200002019-10-02 3:10PM EDT1,020.000.800.001.250.00-30179.59%
GOOG191018P010300002019-10-02 11:29AM EDT1,030.001.000.001.250.00-10171.97%
GOOG191018P010400002019-10-15 1:03PM EDT1,040.000.050.000.350.00-6288139.26%
GOOG191018P010500002019-10-09 1:17PM EDT1,050.000.110.000.350.00-2281132.62%
GOOG191018P010575002019-10-14 12:06AM EDT1,057.500.45-1.250.00--0168.99%
GOOG191018P010600002019-10-08 9:36AM EDT1,060.000.500.000.350.00-2507126.17%
GOOG191018P010650002019-10-03 11:09AM EDT1,065.001.950.000.650.00-3235132.72%
GOOG191018P010700002019-10-16 11:40AM EDT1,070.000.150.000.350.00-3163119.53%
GOOG191018P010750002019-10-08 2:49PM EDT1,075.000.550.001.250.00-120138.09%
GOOG191018P010775002019-10-08 11:33AM EDT1,077.500.75-0.400.00--4127.64%
GOOG191018P010800002019-10-10 11:19AM EDT1,080.000.260.000.500.00-299118.16%
GOOG191018P010850002019-10-04 3:08PM EDT1,085.000.850.000.650.00-1249118.85%
GOOG191018P010900002019-10-10 3:20PM EDT1,090.000.150.001.250.00-60126.95%
GOOG191018P010950002019-10-17 11:12AM EDT1,095.000.230.001.350.00-10124.71%
GOOG191018P010975002019-10-10 6:21PM EDT1,097.501.35-0.650.00--3122.12%
GOOG191018P011000002019-10-17 11:12AM EDT1,100.000.050.000.650.00-1446108.50%
GOOG191018P011025002019-10-10 11:30AM EDT1,102.500.520.000.650.00--2106.84%
GOOG191018P011050002019-10-08 9:33AM EDT1,105.000.250.001.250.00-10115.82%
GOOG191018P011075002019-10-04 10:19AM EDT1,107.501.850.450.650.00--1111.67%
GOOG191018P011100002019-10-18 1:55PM EDT1,110.000.070.050.30-0.13-65.00%6093.75%
GOOG191018P011125002019-10-10 6:21PM EDT1,112.501.650.000.650.00--199.95%
GOOG191018P011150002019-10-17 3:07PM EDT1,115.000.010.000.650.00-14098.24%
GOOG191018P011175002019-10-07 2:37PM EDT1,117.501.000.000.650.00-1296.48%
GOOG191018P011200002019-10-17 3:48PM EDT1,120.000.200.150.350.00-146591.41%
GOOG191018P011225002019-10-10 9:38AM EDT1,122.501.500.000.650.00-2693.07%
GOOG191018P011250002019-10-14 1:27PM EDT1,125.000.050.000.350.00-10318784.08%
GOOG191018P011275002019-10-09 2:26PM EDT1,127.501.250.001.250.00-2099.17%
GOOG191018P011300002019-10-14 1:56PM EDT1,130.000.010.000.550.00-34085.94%
GOOG191018P011325002019-10-10 11:30AM EDT1,132.501.450.000.650.00--686.23%
GOOG191018P011350002019-10-16 11:42AM EDT1,135.000.050.050.650.00-28285.45%
GOOG191018P011375002019-10-11 9:31AM EDT1,137.500.550.000.650.00-303482.81%
GOOG191018P011400002019-10-17 1:25PM EDT1,140.000.130.000.350.00-121874.41%
GOOG191018P011425002019-10-10 3:53PM EDT1,142.500.590.001.250.00-1088.04%
GOOG191018P011450002019-10-15 9:51AM EDT1,145.000.250.000.350.00-20071.29%
GOOG191018P011475002019-10-11 2:48PM EDT1,147.500.350.000.650.00-22675.98%
GOOG191018P011500002019-10-18 10:25AM EDT1,150.000.050.000.05-0.15-75.00%9776254.69%
GOOG191018P011525002019-10-17 10:35AM EDT1,152.500.010.001.250.00-1080.62%
GOOG191018P011550002019-10-18 10:49AM EDT1,155.000.050.000.350.00-1064.84%
GOOG191018P011575002019-10-11 2:21PM EDT1,157.500.970.000.350.00-20922063.28%
GOOG191018P011600002019-10-15 2:25PM EDT1,160.000.290.050.100.00-252155.47%
GOOG191018P011625002019-10-18 1:27PM EDT1,162.500.150.000.15-0.20-57.14%8053.91%
GOOG191018P011650002019-10-18 10:45AM EDT1,165.000.030.000.15+0.01+50.00%189152.54%
GOOG191018P011675002019-10-15 11:11AM EDT1,167.500.050.051.250.00-30069.92%
GOOG191018P011700002019-10-17 1:43PM EDT1,170.000.050.050.100.00-1027351.27%
GOOG191018P011725002019-10-17 10:15AM EDT1,172.500.100.000.650.00-21558.74%
GOOG191018P011750002019-10-17 2:24PM EDT1,175.000.250.000.400.00-320452.93%
GOOG191018P011775002019-10-15 2:25PM EDT1,177.500.400.000.150.00-6049.27%
GOOG191018P011800002019-10-18 10:11AM EDT1,180.000.050.000.05-0.05-50.00%265441.60%
GOOG191018P011825002019-10-16 11:37AM EDT1,182.500.260.050.650.00-15452.39%
GOOG191018P011850002019-10-16 3:55PM EDT1,185.000.180.000.400.00-1132751.81%
GOOG191018P011875002019-10-15 3:44PM EDT1,187.500.300.000.400.00-3810450.00%
GOOG191018P011900002019-10-18 1:28PM EDT1,190.000.030.000.05-0.07-70.00%12035.74%
GOOG191018P011925002019-10-16 1:33PM EDT1,192.500.310.001.25+0.11+55.00%18050.44%
GOOG191018P011950002019-10-18 10:33AM EDT1,195.000.030.050.05-0.02-40.00%3361433.01%
GOOG191018P011975002019-10-17 10:25AM EDT1,197.500.050.250.700.00-15147.68%
GOOG191018P012000002019-10-18 1:53PM EDT1,200.000.020.000.05+0.01+100.00%42030.08%
GOOG191018P012025002019-10-17 2:17PM EDT1,202.500.050.000.05-0.04-44.44%5028.52%
GOOG191018P012050002019-10-18 10:14AM EDT1,205.000.050.000.45-0.03-37.50%2512938.06%
GOOG191018P012075002019-10-17 2:58PM EDT1,207.500.100.000.100.00-1028.13%
GOOG191018P012100002019-10-18 9:52AM EDT1,210.000.040.000.05+0.01+33.33%143624.22%
GOOG191018P012125002019-10-17 3:24PM EDT1,212.500.050.050.450.00-108032.35%
GOOG191018P012150002019-10-18 9:44AM EDT1,215.000.050.000.05-0.02-28.57%216321.19%
GOOG191018P012175002019-10-17 2:02PM EDT1,217.500.220.000.100.00-116421.73%
GOOG191018P012200002019-10-18 10:47AM EDT1,220.000.050.000.05-0.05-50.00%1461218.26%
GOOG191018P012225002019-10-17 3:59PM EDT1,222.500.150.000.400.00-49523.85%
GOOG191018P012250002019-10-18 10:49AM EDT1,225.000.050.150.05-0.11-68.75%3235115.14%
GOOG191018P012275002019-10-18 9:30AM EDT1,227.500.100.200.45-0.12-54.55%221720.41%
GOOG191018P012300002019-10-18 10:45AM EDT1,230.000.080.000.15-0.19-70.37%3128614.45%
GOOG191018P012325002019-10-18 2:05PM EDT1,232.500.050.000.25-0.32-86.49%50014.06%
GOOG191018P012350002019-10-18 10:37AM EDT1,235.000.200.050.25-0.20-50.00%61,10312.05%
GOOG191018P012375002019-10-18 10:42AM EDT1,237.500.250.200.40-0.39-60.94%1016611.32%
GOOG191018P012400002019-10-18 10:52AM EDT1,240.000.390.250.45-0.36-48.00%844939.33%
GOOG191018P012425002019-10-18 10:50AM EDT1,242.500.600.450.65-0.50-45.45%931967.86%
GOOG191018P012450002019-10-18 10:52AM EDT1,245.000.950.750.95-0.65-40.63%1086756.02%
GOOG191018P012475002019-10-18 10:54AM EDT1,247.501.301.151.45-1.05-44.68%1616773.12%
GOOG191018P012500002019-10-18 10:55AM EDT1,250.002.251.902.25-0.95-29.69%1,2213990.00%
GOOG191018P012525002019-10-18 10:52AM EDT1,252.503.453.003.50-0.52-13.10%300400.00%
GOOG191018P012550002019-10-18 10:53AM EDT1,255.004.804.605.20-0.70-12.73%5041340.00%
GOOG191018P012575002019-10-18 10:55AM EDT1,257.507.105.807.20+0.60+9.23%222150.00%
GOOG191018P012600002019-10-18 10:51AM EDT1,260.008.108.309.20-0.20-2.41%279890.00%
GOOG191018P012625002019-10-18 10:39AM EDT1,262.509.508.7013.40-0.50-5.00%8100.00%
GOOG191018P012650002019-10-18 9:41AM EDT1,265.009.8011.0015.50-2.70-21.60%4210.00%
GOOG191018P012675002019-10-17 10:25AM EDT1,267.509.8018.5022.600.00-18030.63%
GOOG191018P012700002019-10-18 1:19PM EDT1,270.0022.0120.5026.40+4.91+28.71%1040.94%
GOOG191018P012725002019-09-27 10:29AM EDT1,272.5080.0018.6023.500.00-100.00%
GOOG191018P012800002019-10-17 3:10PM EDT1,280.0028.0025.5030.600.00-190.00%
GOOG191018P012900002019-10-03 1:14PM EDT1,290.00104.2540.0044.400.00--243.63%
GOOG191018P013000002019-10-02 9:44AM EDT1,300.00111.3049.0055.100.00-101258.77%
GOOG191018P013200002019-10-04 2:14PM EDT1,320.00115.7569.4077.500.00-2495.03%
GOOG191018P013250002019-10-14 12:07AM EDT1,325.00109.0074.4082.800.00-10101.54%
GOOG191018P013300002019-10-18 9:44AM EDT1,330.0075.0079.1085.00-10.00-11.76%6080.37%
GOOG191018P013400002019-10-03 3:45PM EDT1,340.00153.4084.6093.100.00-100.00%
GOOG191018P013500002019-09-24 2:34PM EDT1,350.00129.1799.20104.700.00-9090.11%
GOOG191018P013700002019-09-24 2:34PM EDT1,370.00149.93117.00124.200.00-8093.26%
GOOG191018P013800002019-09-24 2:34PM EDT1,380.00159.64124.10133.900.00-5090.14%
GOOG191018P013900002019-09-20 3:26PM EDT1,390.00158.17139.50148.500.00---99.12%
GOOG191018P016200002019-10-02 9:30AM EDT1,620.00425.70369.50378.500.00---209.77%