GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL181214C008900002018-11-20 11:00AM EST890.00149.00179.60189.000.00-3298.68%
GOOGL181214C009000002018-12-11 3:14PM EST900.00168.23168.00175.600.00-104114.58%
GOOGL181214C009375002018-12-12 6:27PM EST937.50120.00131.60141.400.00-2066.99%
GOOGL181214C009400002018-11-16 1:41PM EST940.00128.80130.70139.500.00-1185.50%
GOOGL181214C009500002018-12-10 12:43PM EST950.00104.61119.90129.000.00-2371.09%
GOOGL181214C009550002018-11-19 11:03AM EST955.00106.15114.70124.000.00-1066.80%
GOOGL181214C009575002018-12-07 11:55PM EST957.5098.4089.9094.100.00-100.00%
GOOGL181214C009600002018-12-07 2:18PM EST960.0096.00110.10119.000.00-1267.46%
GOOGL181214C009725002018-12-10 12:36PM EST972.5075.8097.40106.500.00-1359.52%
GOOGL181214C009750002018-12-10 12:36PM EST975.0073.5094.80104.000.00-4657.50%
GOOGL181214C009800002018-12-12 6:27PM EST980.00101.0088.2095.700.00-4068.30%
GOOGL181214C009900002018-12-12 1:08PM EST990.00102.0080.2087.70+37.79+58.85%12674.94%
GOOGL181214C009975002018-12-04 2:09PM EST997.5087.1072.9080.300.00-3270.40%
GOOGL181214C010000002018-12-11 2:23PM EST1,000.0058.0068.5075.600.00-52055.62%
GOOGL181214C010025002018-12-11 1:50PM EST1,002.5053.7066.0073.100.00-1454.11%
GOOGL181214C010050002018-12-11 1:53PM EST1,005.0050.1063.5070.600.00-6452.61%
GOOGL181214C010075002018-12-11 1:50PM EST1,007.5049.2061.0068.200.00-4851.78%
GOOGL181214C010100002018-12-11 1:50PM EST1,010.0047.0058.5065.800.00-3950.90%
GOOGL181214C010125002018-12-11 1:50PM EST1,012.5044.8056.0063.300.00-3649.35%
GOOGL181214C010150002018-12-10 12:05PM EST1,015.0037.1055.7063.000.00-21059.27%
GOOGL181214C010175002018-12-11 10:27AM EST1,017.5047.7051.2058.300.00-1846.25%
GOOGL181214C010200002018-12-11 1:56PM EST1,020.0037.6048.5055.800.00-58644.69%
GOOGL181214C010225002018-12-11 2:16PM EST1,022.5033.7046.5053.400.00-41443.69%
GOOGL181214C010250002018-12-11 3:36PM EST1,025.0046.2044.0051.200.00-281443.71%
GOOGL181214C010275002018-12-11 1:56PM EST1,027.5031.7041.5048.700.00-52242.08%
GOOGL181214C010300002018-12-12 10:41AM EST1,030.0053.1040.5046.30+11.88+28.82%27540.92%
GOOGL181214C010325002018-12-11 12:52PM EST1,032.5032.7039.5043.900.00-62139.73%
GOOGL181214C010350002018-12-12 1:52PM EST1,035.0053.8037.0041.50+16.70+45.01%31838.49%
GOOGL181214C010375002018-12-12 9:47AM EST1,037.5041.0035.0039.30+7.00+20.59%11638.08%
GOOGL181214C010400002018-12-12 11:17AM EST1,040.0049.6232.5036.90+19.72+65.95%55936.73%
GOOGL181214C010425002018-12-12 3:12PM EST1,042.5044.1730.5034.60+23.37+112.36%12535.72%
GOOGL181214C010450002018-12-12 3:12PM EST1,045.0041.8028.1032.40+13.10+45.64%195335.02%
GOOGL181214C010475002018-12-11 3:14PM EST1,047.5026.7026.0030.200.00-353234.20%
GOOGL181214C010500002018-12-12 11:53AM EST1,050.0041.5024.0028.00+16.33+64.88%1313133.28%
GOOGL181214C010525002018-12-12 1:13PM EST1,052.5040.1022.5025.90+23.70+144.51%34432.58%
GOOGL181214C010550002018-12-12 11:21AM EST1,055.0037.5720.5023.90+19.77+111.07%720132.06%
GOOGL181214C010575002018-12-12 11:21AM EST1,057.5034.9019.0021.90+15.00+75.38%83831.37%
GOOGL181214C010600002018-12-12 3:59PM EST1,060.0018.7617.0020.00+1.86+11.01%13325730.83%
GOOGL181214C010625002018-12-12 3:15PM EST1,062.5024.3015.0018.10+11.30+86.92%66530.11%
GOOGL181214C010650002018-12-12 3:45PM EST1,065.0020.8213.5016.30+8.57+69.96%29110229.49%
GOOGL181214C010675002018-12-12 3:24PM EST1,067.5018.8012.0014.70+7.85+71.69%108329.22%
GOOGL181214C010700002018-12-12 3:59PM EST1,070.0013.3010.0013.10+3.70+38.54%9914028.72%
GOOGL181214C010725002018-12-12 3:17PM EST1,072.5016.108.7011.70+7.10+78.89%133628.53%
GOOGL181214C010750002018-12-12 3:59PM EST1,075.009.507.0010.30+1.50+18.75%5621728.11%
GOOGL181214C010775002018-12-12 3:51PM EST1,077.5010.806.009.10+3.66+51.26%92427.97%
GOOGL181214C010800002018-12-12 3:59PM EST1,080.007.455.007.80+1.70+29.57%24625127.33%
GOOGL181214C010825002018-12-12 3:52PM EST1,082.508.303.506.80+3.30+66.00%734927.22%
GOOGL181214C010850002018-12-12 3:59PM EST1,085.005.402.505.90+0.30+5.88%2298727.14%
GOOGL181214C010875002018-12-12 3:51PM EST1,087.506.102.005.00+2.10+52.50%584626.81%
GOOGL181214C010900002018-12-12 3:58PM EST1,090.004.101.204.20+1.10+36.67%42024126.50%
GOOGL181214C010925002018-12-12 3:55PM EST1,092.503.902.203.60+0.30+8.33%606026.55%
GOOGL181214C010950002018-12-12 3:58PM EST1,095.002.800.003.00+0.85+43.59%15036026.35%
GOOGL181214C010975002018-12-12 3:10PM EST1,097.504.600.002.55+1.95+73.58%621626.44%
GOOGL181214C011000002018-12-12 3:59PM EST1,100.001.650.002.10+0.15+10.00%1,02251726.29%
GOOGL181214C011025002018-12-12 3:49PM EST1,102.502.250.251.75+0.52+30.06%865926.31%
GOOGL181214C011050002018-12-12 3:55PM EST1,105.001.380.101.45+0.38+38.00%34711226.33%
GOOGL181214C011075002018-12-12 3:55PM EST1,107.501.080.001.20-0.02-1.82%3837826.38%
GOOGL181214C011100002018-12-12 3:54PM EST1,110.001.100.601.00+0.20+22.22%21216426.51%
GOOGL181214C011125002018-12-12 2:29PM EST1,112.501.000.100.85+0.15+17.65%175926.78%
GOOGL181214C011150002018-12-12 3:33PM EST1,115.000.700.000.75+0.20+40.00%519227.30%
GOOGL181214C011175002018-12-12 12:48PM EST1,117.501.400.000.65+0.94+204.35%72327.67%
GOOGL181214C011200002018-12-12 3:56PM EST1,120.000.400.000.55-0.05-11.11%18223127.92%
GOOGL181214C011225002018-12-12 3:14PM EST1,122.500.500.000.55+0.30+150.00%717929.09%
GOOGL181214C011250002018-12-12 3:57PM EST1,125.000.250.200.45+0.10+66.67%667129.13%
GOOGL181214C011275002018-12-12 3:24PM EST1,127.500.300.000.40+0.07+30.43%19129.59%
GOOGL181214C011300002018-12-12 3:56PM EST1,130.000.250.050.35+0.05+25.00%5763129.98%
GOOGL181214C011325002018-12-12 12:04PM EST1,132.500.360.000.35+0.26+260.00%114431.06%
GOOGL181214C011350002018-12-12 3:59PM EST1,135.000.190.000.35-0.01-5.00%216132.13%
GOOGL181214C011375002018-12-12 11:44AM EST1,137.500.150.000.30-0.05-25.00%33632.35%
GOOGL181214C011400002018-12-12 3:59PM EST1,140.000.140.000.30+0.04+40.00%4811033.37%
GOOGL181214C011425002018-12-12 12:50PM EST1,142.500.200.000.30-0.70-77.78%71634.38%
GOOGL181214C011450002018-12-12 2:50PM EST1,145.000.140.000.30+0.02+16.67%22335.40%
GOOGL181214C011475002018-12-12 3:14PM EST1,147.500.050.000.30-0.85-94.44%21236.40%
GOOGL181214C011500002018-12-12 3:38PM EST1,150.000.100.050.10+0.05+100.00%7894932.13%
GOOGL181214C011525002018-12-11 2:00PM EST1,152.500.150.000.250.00-12837.35%
GOOGL181214C011550002018-12-12 2:50PM EST1,155.000.090.000.25-0.41-82.00%27738.33%
GOOGL181214C011575002018-12-10 10:04AM EST1,157.500.250.000.250.00-71039.26%
GOOGL181214C011625002018-12-10 12:49PM EST1,162.500.150.000.250.00-6941.16%
GOOGL181214C011675002018-12-06 1:29PM EST1,167.501.050.000.200.00-4841.75%
GOOGL181214C011700002018-12-12 2:59PM EST1,170.000.050.000.200.00-219642.68%
GOOGL181214C011725002018-12-10 10:55AM EST1,172.500.100.000.250.00-4744.92%
GOOGL181214C011750002018-12-10 2:50PM EST1,175.000.150.000.250.00-114045.85%
GOOGL181214C011775002018-12-07 11:55PM EST1,177.500.170.000.450.00-10451.05%
GOOGL181214C011825002018-12-07 11:55PM EST1,182.504.100.000.500.00-2253.91%
GOOGL181214C011850002018-12-12 12:02PM EST1,185.000.080.000.25+0.03+60.00%102249.51%
GOOGL181214C011900002018-12-07 3:10PM EST1,190.000.150.000.250.00-23851.32%
GOOGL181214C011950002018-12-10 1:24PM EST1,195.000.100.000.250.00-61453.13%
GOOGL181214C012000002018-12-07 10:14AM EST1,200.000.230.000.100.00-29749.02%
GOOGL181214C012025002018-12-10 12:50PM EST1,202.500.050.000.100.00-93549.81%
GOOGL181214C012050002018-12-12 2:55PM EST1,205.000.050.000.25-0.25-83.33%52551.95%
GOOGL181214C012100002018-12-12 2:23PM EST1,210.000.050.000.05-0.60-92.31%26448.44%
GOOGL181214C012150002018-12-07 11:55PM EST1,215.000.190.000.250.00-3355.18%
GOOGL181214C012175002018-12-07 11:55PM EST1,217.500.100.000.250.00-1155.96%
GOOGL181214C012200002018-12-04 10:31AM EST1,220.000.300.000.050.00-304451.37%
GOOGL181214C012250002018-12-07 11:55PM EST1,225.000.550.000.250.00-2258.40%
GOOGL181214C012275002018-12-12 6:27PM EST1,227.500.050.000.250.00-5159.18%
GOOGL181214C012300002018-12-10 2:41PM EST1,230.000.050.000.050.00-1450.98%
GOOGL181214C012350002018-12-07 11:55PM EST1,235.000.560.000.150.00-2158.20%
GOOGL181214C012400002018-12-06 12:15PM EST1,240.000.100.000.250.00-1263.09%
GOOGL181214C012500002018-11-30 3:29PM EST1,250.000.400.000.250.00-1366.21%
GOOGL181214C012525002018-12-07 11:55PM EST1,252.500.250.000.250.00-202066.89%
GOOGL181214C012600002018-11-19 3:42PM EST1,260.000.200.005.000.00-12108.53%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL181214P007800002018-12-07 10:43AM EST780.000.100.000.050.00-127113.28%
GOOGL181214P007900002018-11-30 9:57AM EST790.000.200.000.250.00-3050126.95%
GOOGL181214P008000002018-12-04 12:08PM EST800.000.090.000.050.00-574105.47%
GOOGL181214P008100002018-12-10 11:40AM EST810.000.100.000.050.00-12100.78%
GOOGL181214P008200002018-12-10 10:00AM EST820.000.100.000.050.00-12696.88%
GOOGL181214P008400002018-12-07 1:42PM EST840.000.200.000.250.00-28103.61%
GOOGL181214P008500002018-12-07 11:04AM EST850.000.050.000.100.00-303990.23%
GOOGL181214P008600002018-11-19 11:49AM EST860.002.250.005.000.00-88146.51%
GOOGL181214P008700002018-12-11 2:41PM EST870.000.050.000.050.00-212577.34%
GOOGL181214P008800002018-12-12 11:40AM EST880.000.050.000.05-0.35-87.50%258673.44%
GOOGL181214P008900002018-12-12 11:41AM EST890.000.050.000.05-0.50-90.91%129669.53%
GOOGL181214P008975002018-12-12 6:28PM EST897.500.600.000.050.00-311166.41%
GOOGL181214P009000002018-12-12 9:35AM EST900.000.110.000.10+0.01+10.00%146769.92%
GOOGL181214P009025002018-12-12 6:28PM EST902.500.300.000.250.00-535375.88%
GOOGL181214P009050002018-12-10 10:20AM EST905.000.550.000.300.00-1276.37%
GOOGL181214P009100002018-12-12 11:35AM EST910.000.100.000.25-0.25-71.43%2010072.66%
GOOGL181214P009125002018-12-07 11:55PM EST912.501.090.701.400.00-1096.34%
GOOGL181214P009150002018-12-12 3:33PM EST915.000.050.000.25-0.15-75.00%11170.51%
GOOGL181214P009200002018-12-11 10:47AM EST920.000.220.000.250.00-117668.36%
GOOGL181214P009250002018-12-12 3:57PM EST925.000.060.000.25-0.14-70.00%316466.21%
GOOGL181214P009275002018-12-07 11:55PM EST927.501.601.051.650.00-2592.29%
GOOGL181214P009300002018-12-12 11:22AM EST930.000.140.000.30-0.02-12.50%103465.43%
GOOGL181214P009350002018-12-10 2:25PM EST935.000.700.000.300.00-11263.28%
GOOGL181214P009375002018-12-11 10:56AM EST937.500.300.000.300.00-3562.11%
GOOGL181214P009400002018-12-12 11:22AM EST940.000.140.000.30-0.18-56.25%24661.04%
GOOGL181214P009425002018-12-12 6:28PM EST942.500.800.000.350.00-2261.13%
GOOGL181214P009450002018-12-12 12:02PM EST945.000.100.000.35-0.30-75.00%4660.06%
GOOGL181214P009475002018-12-07 11:55PM EST947.502.601.602.200.00-1186.89%
GOOGL181214P009500002018-12-12 1:15PM EST950.000.050.000.10-0.20-80.00%1223650.20%
GOOGL181214P009525002018-12-12 10:37AM EST952.500.150.000.35-0.30-66.67%102156.74%
GOOGL181214P009550002018-12-11 2:59PM EST955.000.350.000.350.00-101655.66%
GOOGL181214P009600002018-12-11 3:23PM EST960.000.330.050.300.00-79253.47%
GOOGL181214P009625002018-12-12 6:28PM EST962.502.050.000.350.00-3352.34%
GOOGL181214P009650002018-12-12 11:31AM EST965.000.150.000.35-1.35-90.00%24951.27%
GOOGL181214P009675002018-12-10 1:12PM EST967.501.900.000.350.00-4850.20%
GOOGL181214P009700002018-12-12 9:58AM EST970.000.200.050.35-0.40-66.67%15850.00%
GOOGL181214P009725002018-12-11 11:06AM EST972.500.900.000.350.00-7952.93%
GOOGL181214P009750002018-12-12 10:49AM EST975.000.180.050.40-0.32-64.00%25752.83%
GOOGL181214P009775002018-12-10 9:43AM EST977.502.350.000.400.00-1551.61%
GOOGL181214P009800002018-12-12 2:24PM EST980.000.230.100.40-0.52-69.33%18650.44%
GOOGL181214P009825002018-12-12 12:04PM EST982.500.100.000.40-3.92-97.51%25449.22%
GOOGL181214P009850002018-12-12 11:31AM EST985.000.220.000.45-0.82-78.85%43448.95%
GOOGL181214P009875002018-12-11 12:10PM EST987.501.500.000.450.00-262347.73%
GOOGL181214P009900002018-12-12 3:52PM EST990.000.250.250.40-0.30-54.55%510145.63%
GOOGL181214P009925002018-12-11 10:02AM EST992.501.210.250.450.00-1845.31%
GOOGL181214P009950002018-12-12 11:29AM EST995.000.240.250.45-1.06-81.54%4710544.09%
GOOGL181214P009975002018-12-11 3:13PM EST997.500.970.250.550.00-203944.39%
GOOGL181214P010000002018-12-12 3:58PM EST1,000.000.260.250.50-0.84-76.36%6526842.41%
GOOGL181214P010025002018-12-12 10:50AM EST1,002.500.280.300.55-0.82-74.55%203541.87%
GOOGL181214P010050002018-12-12 3:59PM EST1,005.000.450.300.55-0.75-62.50%5710240.60%
GOOGL181214P010075002018-12-12 3:52PM EST1,007.500.350.350.60-2.15-86.00%21939.99%
GOOGL181214P010100002018-12-12 3:55PM EST1,010.000.400.350.65-1.30-76.47%6816239.31%
GOOGL181214P010125002018-12-12 2:55PM EST1,012.500.350.400.65-1.78-83.57%324038.00%
GOOGL181214P010150002018-12-12 12:12PM EST1,015.000.250.000.70-1.35-84.38%5810737.24%
GOOGL181214P010175002018-12-12 10:00AM EST1,017.500.640.000.75-1.76-73.33%33336.43%
GOOGL181214P010225002018-12-12 3:17PM EST1,022.500.550.000.90-2.40-81.36%23635.11%
GOOGL181214P010250002018-12-12 2:27PM EST1,025.000.540.001.05-2.41-81.69%286934.94%
GOOGL181214P010275002018-12-12 2:27PM EST1,027.500.620.001.15-2.08-77.04%286034.24%
GOOGL181214P010300002018-12-12 3:57PM EST1,030.000.800.001.30-2.80-77.78%16945433.81%
GOOGL181214P010325002018-12-12 3:54PM EST1,032.500.860.001.45-2.70-75.84%151933.26%
GOOGL181214P010350002018-12-12 3:59PM EST1,035.001.450.001.65-3.05-67.78%4613732.89%
GOOGL181214P010375002018-12-12 3:59PM EST1,037.501.800.001.85-2.95-62.11%423832.37%
GOOGL181214P010425002018-12-12 3:54PM EST1,042.501.460.002.40-5.64-79.44%493831.68%
GOOGL181214P010450002018-12-12 3:59PM EST1,045.002.500.102.70-5.80-69.88%428531.21%
GOOGL181214P010475002018-12-12 3:58PM EST1,047.502.700.003.10-3.32-55.15%593830.98%
GOOGL181214P010500002018-12-12 3:59PM EST1,050.003.001.103.50-6.10-67.03%34521430.58%
GOOGL181214P010525002018-12-12 3:13PM EST1,052.501.852.754.00-6.55-77.98%122430.35%
GOOGL181214P010550002018-12-12 3:59PM EST1,055.004.201.504.50-4.60-52.27%13110229.94%
GOOGL181214P010575002018-12-12 3:50PM EST1,057.503.103.105.20-6.30-67.02%292929.96%
GOOGL181214P010600002018-12-12 3:57PM EST1,060.005.003.305.80-7.10-58.68%13417029.47%
GOOGL181214P010625002018-12-12 3:45PM EST1,062.503.803.706.60-8.60-69.35%753929.36%
GOOGL181214P010650002018-12-12 3:59PM EST1,065.006.755.407.40-8.35-55.30%1158929.04%
GOOGL181214P010675002018-12-12 3:30PM EST1,067.505.405.908.30-8.10-60.00%501328.77%
GOOGL181214P010700002018-12-12 3:59PM EST1,070.008.756.009.30-7.35-45.65%985928.55%
GOOGL181214P010725002018-12-12 3:59PM EST1,072.5010.107.0010.50-6.20-38.04%161728.61%
GOOGL181214P010750002018-12-12 3:59PM EST1,075.0011.008.0011.60-7.00-38.89%2037228.19%
GOOGL181214P010775002018-12-12 3:55PM EST1,077.5010.629.8012.90-19.68-64.95%463228.05%
GOOGL181214P010800002018-12-12 3:57PM EST1,080.0012.7111.0014.30-8.69-40.61%1455527.93%
GOOGL181214P010825002018-12-12 3:57PM EST1,082.5014.0012.5015.90-6.30-31.03%932428.11%
GOOGL181214P010850002018-12-12 3:58PM EST1,085.0016.0014.3017.60-8.10-33.61%1006328.35%
GOOGL181214P010875002018-12-12 3:01PM EST1,087.5013.1015.5019.30-18.70-58.81%741928.35%
GOOGL181214P010925002018-12-12 1:02PM EST1,092.5011.0619.4023.00-25.64-69.86%31228.60%
GOOGL181214P010950002018-12-12 3:55PM EST1,095.0020.2020.5025.10-18.00-47.12%252929.22%
GOOGL181214P010975002018-12-12 3:19PM EST1,097.5020.5022.6027.10-26.30-56.20%3929.34%
GOOGL181214P011000002018-12-12 3:59PM EST1,100.0027.5524.7029.30-11.95-30.25%2565230.01%
GOOGL181214P011025002018-12-12 10:37AM EST1,102.5022.8027.0031.60-32.44-58.73%3230.93%
GOOGL181214P011050002018-12-10 3:36PM EST1,105.0049.5029.0033.800.00-304231.35%
GOOGL181214P011075002018-12-07 12:24PM EST1,107.5052.4631.0036.700.00-2834.64%
GOOGL181214P011100002018-12-12 10:04AM EST1,110.0031.7033.5038.60-13.70-30.18%101633.63%
GOOGL181214P011125002018-12-07 1:01PM EST1,112.5059.4036.0042.000.00-2839.13%
GOOGL181214P011150002018-12-04 12:32PM EST1,115.0044.4038.5044.500.00-12740.73%
GOOGL181214P011175002018-12-10 2:02PM EST1,117.5067.5040.7046.700.00-21040.98%
GOOGL181214P011225002018-12-11 12:27PM EST1,122.5065.7444.0052.100.00-51245.85%
GOOGL181214P011250002018-12-07 3:34PM EST1,125.0077.5546.6056.100.00-6453.72%
GOOGL181214P011275002018-12-07 10:21AM EST1,127.5066.7049.0058.100.00-2353.28%
GOOGL181214P011300002018-12-12 3:52PM EST1,130.0051.2851.6061.10-25.55-33.26%42056.93%
GOOGL181214P011325002018-12-11 12:27PM EST1,132.5075.6654.0063.000.00-5555.96%
GOOGL181214P011350002018-12-07 2:12PM EST1,135.0084.6956.5065.600.00-3257.93%
GOOGL181214P011375002018-12-07 11:55PM EST1,137.5038.3089.7092.700.00-44133.57%
GOOGL181214P011400002018-12-07 3:49PM EST1,140.0095.6761.5070.700.00-151061.40%
GOOGL181214P011425002018-12-07 11:55PM EST1,142.5059.3093.8098.800.00-34137.96%
GOOGL181214P011450002018-12-12 10:40AM EST1,145.0064.0366.5075.60-22.28-25.81%1063.92%
GOOGL181214P011500002018-12-12 9:30AM EST1,150.0072.4071.0078.60-24.10-24.97%2056.20%
GOOGL181214P011525002018-12-07 11:55PM EST1,152.5074.50103.60108.600.00-65145.40%
GOOGL181214P011575002018-12-10 9:51AM EST1,157.50107.3478.5087.900.00-2070.14%
GOOGL181214P011600002018-12-07 11:55PM EST1,160.0080.50111.00116.000.00-11150.93%
GOOGL181214P011625002018-12-07 11:55PM EST1,162.5038.40113.60118.600.00-11153.13%
GOOGL181214P011700002018-12-12 9:30AM EST1,170.0091.7090.5098.60-23.82-20.62%91666.38%
GOOGL181214P011800002018-12-03 2:07PM EST1,180.0065.20101.00109.800.00-1078.99%
GOOGL181214P011825002018-12-12 6:28PM EST1,182.50102.20103.00111.000.00-6071.75%
GOOGL181214P011850002018-12-07 10:30AM EST1,185.00121.00106.10115.600.00-2086.10%
GOOGL181214P011900002018-11-09 11:57PM EST1,190.00116.40111.00119.700.00-2083.47%
GOOGL181214P011950002018-11-09 11:57PM EST1,195.00124.98116.00124.900.00-1087.19%
GOOGL181214P012100002018-12-12 12:56PM EST1,210.00119.00130.00138.30-48.00-28.74%1182.84%
GOOGL181214P012200002018-12-12 2:21PM EST1,220.00136.40140.00148.30-5.87-4.13%151587.24%
GOOGL181214P012250002018-12-07 11:55PM EST1,225.00149.47176.50179.700.00-77195.29%
GOOGL181214P012275002018-12-12 2:21PM EST1,227.50144.80148.00156.10-33.89-18.97%151593.13%
GOOGL181214P012300002018-12-07 11:55PM EST1,230.00153.35178.50188.200.00-99199.31%
GOOGL181214P012325002018-12-07 11:55PM EST1,232.50158.52181.00190.800.00-95201.07%
GOOGL181214P012350002018-12-07 11:55PM EST1,235.00157.29183.50193.200.00-300202.49%
GOOGL181214P012400002018-12-12 2:21PM EST1,240.00156.00160.00168.20-37.15-19.23%10994.85%
GOOGL181214P012425002018-12-12 2:21PM EST1,242.50159.80163.00171.00-36.09-18.42%10998.73%
GOOGL181214P012450002018-12-12 2:21PM EST1,245.00161.30165.50173.60-25.44-13.62%1010100.68%
GOOGL181214P012475002018-12-12 6:28PM EST1,247.50163.40168.00176.100.00-1010101.76%
GOOGL181214P012500002018-12-12 6:28PM EST1,250.00191.77171.00180.000.00-200113.89%
GOOGL181214P012600002018-12-12 6:28PM EST1,260.00169.71181.00190.000.00-30118.36%