GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190118C003750002019-01-16 1:38PM EST375.00714.860.000.000.00-5600.00%
GOOGL190118C003850002018-11-20 3:06PM EST385.00636.800.000.000.00-100.00%
GOOGL190118C003900002018-12-03 10:27AM EST390.00743.600.000.000.00-2200.00%
GOOGL190118C004000002019-01-16 1:44PM EST400.00690.480.000.000.00-1500.00%
GOOGL190118C004100002018-11-30 10:40AM EST410.00688.700.000.000.00-1500.00%
GOOGL190118C004200002018-12-03 11:30AM EST420.00710.200.000.000.00-500.00%
GOOGL190118C004300002018-12-07 2:14PM EST430.00620.000.000.000.00-100.00%
GOOGL190118C004400002018-12-17 9:43AM EST440.00602.000.000.000.00-100.00%
GOOGL190118C004500002018-11-19 3:37PM EST450.00579.600.000.000.00-100.00%
GOOGL190118C004600002018-09-21 10:45PM EST460.00657.960.000.000.00-1500.00%
GOOGL190118C004700002018-07-18 9:20AM EST470.00742.820.000.000.00-100.00%
GOOGL190118C004800002018-09-21 10:45PM EST480.00566.000.000.000.00-100.00%
GOOGL190118C004900002018-09-21 10:45PM EST490.00703.600.000.000.00-100.00%
GOOGL190118C005000002019-01-10 11:42AM EST500.00573.700.000.000.00-200.00%
GOOGL190118C005100002018-09-21 10:45PM EST510.00449.000.000.000.00-200.00%
GOOGL190118C005200002018-09-21 10:45PM EST520.00467.500.000.000.00-300.00%
GOOGL190118C005300002018-12-27 9:43AM EST530.00507.000.000.000.00-100.00%
GOOGL190118C005400002018-12-03 10:27AM EST540.00594.100.000.000.00-100.00%
GOOGL190118C005500002018-11-27 1:22PM EST550.00506.750.000.000.00-500.00%
GOOGL190118C005600002018-07-27 12:29PM EST560.00697.920.000.000.00-300.00%
GOOGL190118C005700002018-09-21 10:45PM EST570.00441.210.000.000.00-300.00%
GOOGL190118C005800002018-09-21 10:45PM EST580.00493.560.000.000.00-300.00%
GOOGL190118C005900002018-09-21 10:45PM EST590.00496.500.000.000.00-100.00%
GOOGL190118C006000002019-01-14 11:23AM EST600.00455.400.000.000.00-100.00%
GOOGL190118C006100002019-01-15 3:32PM EST610.00477.500.000.000.00-7200.00%
GOOGL190118C006200002018-12-28 9:44AM EST620.00439.250.000.000.00-100.00%
GOOGL190118C006300002019-01-15 2:36PM EST630.00448.250.000.000.00-100.00%
GOOGL190118C006400002018-09-21 10:45PM EST640.00353.500.000.000.00-600.00%
GOOGL190118C006500002018-09-17 12:14PM EST650.00527.000.000.000.00-400.00%
GOOGL190118C006600002019-01-08 11:40AM EST660.00412.000.000.000.00-500.00%
GOOGL190118C006700002019-01-16 11:51AM EST670.00425.100.000.000.00-100.00%
GOOGL190118C006800002018-08-29 12:45PM EST680.00590.000.000.000.00-100.00%
GOOGL190118C006900002019-01-11 12:51PM EST690.00373.930.000.000.00-100.00%
GOOGL190118C007000002019-01-16 10:19AM EST700.00402.000.000.000.00-100.00%
GOOGL190118C007100002019-01-09 11:13AM EST710.00370.000.000.000.00-300.00%
GOOGL190118C007200002018-11-15 1:24PM EST720.00346.570.000.000.00-200.00%
GOOGL190118C007300002019-01-11 2:54PM EST730.00333.530.000.000.00-100.00%
GOOGL190118C007400002018-11-06 3:54PM EST740.00336.000.000.000.00-300.00%
GOOGL190118C007500002019-01-15 11:39AM EST750.00331.100.000.000.00-200.00%
GOOGL190118C007550002018-12-14 11:45PM EST755.00335.470.000.000.00-200.00%
GOOGL190118C007600002019-01-14 1:36PM EST760.00296.400.000.000.00-700.00%
GOOGL190118C007700002019-01-15 2:12PM EST770.00312.700.000.000.00-100.00%
GOOGL190118C007750002018-10-26 12:03PM EST775.00337.500.000.000.00-100.00%
GOOGL190118C007800002019-01-04 10:28AM EST780.00277.950.000.000.00-100.00%
GOOGL190118C007850002019-01-02 9:55AM EST785.00248.200.000.000.00-300.00%
GOOGL190118C007900002019-01-04 10:28AM EST790.00268.200.000.000.00-100.00%
GOOGL190118C007950002018-12-14 11:45PM EST795.00252.300.000.000.00-200.00%
GOOGL190118C008000002019-01-16 3:31PM EST800.00292.800.000.000.00-1000.00%
GOOGL190118C008050002019-01-02 9:54AM EST805.00227.750.000.000.00-200.00%
GOOGL190118C008100002019-01-04 1:31PM EST810.00269.000.000.000.00-100.00%
GOOGL190118C008150002018-12-14 11:45PM EST815.00236.800.000.000.00-200.00%
GOOGL190118C008200002019-01-15 11:02AM EST820.00255.000.000.000.00-500.00%
GOOGL190118C008250002018-12-20 11:51AM EST825.00190.380.000.000.00-100.00%
GOOGL190118C008300002019-01-15 3:42PM EST830.00255.200.000.000.00-100.00%
GOOGL190118C008400002019-01-09 3:03PM EST840.00244.780.000.000.00-100.00%
GOOGL190118C008500002019-01-15 3:55PM EST850.00237.000.000.000.00-300.00%
GOOGL190118C008600002019-01-15 11:01AM EST860.00214.000.000.000.00-500.00%
GOOGL190118C008650002018-12-13 12:31PM EST865.00204.900.000.000.00-100.00%
GOOGL190118C008700002019-01-11 12:04PM EST870.00194.000.000.000.00-100.00%
GOOGL190118C008750002018-11-15 3:02PM EST875.00198.970.000.000.00-800.00%
GOOGL190118C008800002019-01-15 3:46PM EST880.00206.000.000.000.00-100.00%
GOOGL190118C008900002018-12-26 9:45AM EST890.00127.200.000.000.00-100.00%
GOOGL190118C008950002018-12-19 9:32AM EST895.00158.700.000.000.00-100.00%
GOOGL190118C009000002019-01-15 3:40PM EST900.00184.300.000.000.00-1000.00%
GOOGL190118C009050002018-11-20 3:06PM EST905.00135.400.000.000.00-100.00%
GOOGL190118C009100002019-01-08 3:01PM EST910.00173.410.000.000.00-200.00%
GOOGL190118C009150002019-01-03 10:27AM EST915.00130.000.000.000.00-100.00%
GOOGL190118C009200002019-01-15 3:06PM EST920.00161.500.000.000.00-400.00%
GOOGL190118C009250002019-01-02 3:49PM EST925.00127.090.000.000.00-200.00%
GOOGL190118C009300002018-12-31 3:55PM EST930.00113.600.000.000.00-100.00%
GOOGL190118C009325002019-01-04 10:13AM EST932.50119.50156.50158.000.00-1190.92%
GOOGL190118C009350002018-12-31 3:55PM EST935.00109.000.000.000.00-300.00%
GOOGL190118C009400002019-01-16 11:51AM EST940.00155.800.000.000.00-100.00%
GOOGL190118C009450002018-12-31 3:55PM EST945.00100.000.000.000.00-300.00%
GOOGL190118C009500002019-01-16 2:06PM EST950.00140.490.000.000.00-500.00%
GOOGL190118C009550002019-01-08 9:31AM EST955.00134.350.000.000.00-100.00%
GOOGL190118C009600002019-01-15 3:46PM EST960.00126.000.000.000.00-600.00%
GOOGL190118C009650002019-01-07 9:32AM EST965.00114.400.000.000.00-100.00%
GOOGL190118C009700002019-01-15 3:40PM EST970.00114.500.000.000.00-200.00%
GOOGL190118C009750002019-01-15 10:36AM EST975.0097.140.000.000.00-100.00%
GOOGL190118C009800002019-01-16 2:52PM EST980.00111.510.000.000.00-400.00%
GOOGL190118C009850002019-01-04 12:16PM EST985.0089.600.000.000.00-100.00%
GOOGL190118C009900002019-01-16 10:21AM EST990.00111.960.000.000.00-200.00%
GOOGL190118C009950002019-01-11 2:48PM EST995.0069.400.000.000.00-100.00%
GOOGL190118C009975002019-01-03 10:26AM EST997.5058.6091.6093.200.00-2259.57%
GOOGL190118C010000002019-01-16 3:43PM EST1,000.0090.490.000.000.00-4500.00%
GOOGL190118C010025002019-01-10 2:00PM EST1,002.5072.500.000.000.00-200.00%
GOOGL190118C010050002019-01-16 9:32AM EST1,005.0088.970.000.000.00-200.00%
GOOGL190118C010075002018-12-26 11:45AM EST1,007.5041.200.000.000.00-600.00%
GOOGL190118C010100002019-01-16 2:19PM EST1,010.0081.860.000.000.00-600.00%
GOOGL190118C010150002019-01-15 2:30PM EST1,015.0063.500.000.000.00-100.00%
GOOGL190118C010175002019-01-04 3:18PM EST1,017.5065.780.000.000.00-100.00%
GOOGL190118C010200002019-01-16 11:23AM EST1,020.0075.540.000.000.00-800.00%
GOOGL190118C010225002018-12-27 12:09PM EST1,022.5039.000.000.000.00-1200.00%
GOOGL190118C010250002019-01-16 10:44AM EST1,025.0065.920.000.000.00-200.00%
GOOGL190118C010275002019-01-15 12:52PM EST1,027.5056.850.000.000.00-100.00%
GOOGL190118C010300002019-01-16 2:53PM EST1,030.0061.100.000.000.00-500.00%
GOOGL190118C010325002019-01-15 9:39AM EST1,032.5038.200.000.000.00-200.00%
GOOGL190118C010350002019-01-15 12:57PM EST1,035.0047.900.000.000.00-500.00%
GOOGL190118C010375002019-01-11 10:33AM EST1,037.5030.500.000.000.00-700.00%
GOOGL190118C010400002019-01-16 11:35AM EST1,040.0058.420.000.000.00-3100.00%
GOOGL190118C010425002019-01-15 12:36PM EST1,042.5043.700.000.000.00-2200.00%
GOOGL190118C010450002019-01-16 3:34PM EST1,045.0044.960.000.000.00-300.00%
GOOGL190118C010475002019-01-16 9:36AM EST1,047.5049.700.000.000.00-100.00%
GOOGL190118C010500002019-01-16 3:34PM EST1,050.0040.100.000.000.00-3700.00%
GOOGL190118C010525002019-01-15 3:43PM EST1,052.5035.600.000.000.00-1500.00%
GOOGL190118C010550002019-01-16 3:33PM EST1,055.0036.080.000.000.00-1500.00%
GOOGL190118C010575002019-01-16 2:53PM EST1,057.5034.500.000.000.00-100.00%
GOOGL190118C010600002019-01-16 3:55PM EST1,060.0033.000.000.000.00-4900.00%
GOOGL190118C010625002019-01-15 2:39PM EST1,062.5019.400.000.000.00-2800.00%
GOOGL190118C010650002019-01-16 3:55PM EST1,065.0028.000.000.000.00-1900.00%
GOOGL190118C010675002019-01-16 10:44AM EST1,067.5026.700.000.000.00-200.00%
GOOGL190118C010700002019-01-16 3:54PM EST1,070.0022.400.000.000.00-20500.00%
GOOGL190118C010725002019-01-16 9:49AM EST1,072.5029.870.000.000.00-1100.00%
GOOGL190118C010750002019-01-16 3:58PM EST1,075.0017.870.000.000.00-7600.00%
GOOGL190118C010775002019-01-16 12:57PM EST1,077.5019.500.000.000.00-1300.00%
GOOGL190118C010800002019-01-16 2:20PM EST1,080.0016.650.000.000.00-20800.00%
GOOGL190118C010825002019-01-16 3:32PM EST1,082.5013.940.000.000.00-3200.00%
GOOGL190118C010850002019-01-16 3:58PM EST1,085.0011.450.000.000.00-12000.00%
GOOGL190118C010875002019-01-16 2:10PM EST1,087.5010.900.000.000.00-2200.00%
GOOGL190118C010900002019-01-16 3:58PM EST1,090.008.640.000.000.00-40500.20%
GOOGL190118C010925002019-01-16 3:43PM EST1,092.508.100.000.000.00-9300.78%
GOOGL190118C010950002019-01-16 3:57PM EST1,095.006.800.000.000.00-42901.56%
GOOGL190118C010975002019-01-16 3:58PM EST1,097.505.300.000.000.00-6203.13%
GOOGL190118C011000002019-01-16 3:59PM EST1,100.004.210.000.000.00-2,15703.13%
GOOGL190118C011025002019-01-16 3:48PM EST1,102.504.080.000.000.00-20303.13%
GOOGL190118C011050002019-01-16 3:59PM EST1,105.003.140.000.000.00-58303.13%
GOOGL190118C011075002019-01-16 3:50PM EST1,107.502.900.000.000.00-7006.25%
GOOGL190118C011100002019-01-16 3:59PM EST1,110.002.000.000.000.00-1,24406.25%
GOOGL190118C011125002019-01-16 3:58PM EST1,112.501.650.000.000.00-16006.25%
GOOGL190118C011150002019-01-16 3:59PM EST1,115.001.390.000.000.00-19606.25%
GOOGL190118C011175002019-01-16 2:50PM EST1,117.501.600.000.000.00-7506.25%
GOOGL190118C011200002019-01-16 3:59PM EST1,120.000.800.000.000.00-1,76506.25%
GOOGL190118C011225002019-01-16 3:59PM EST1,122.500.750.000.000.00-4706.25%
GOOGL190118C011250002019-01-16 3:59PM EST1,125.000.650.000.000.00-142012.50%
GOOGL190118C011275002019-01-16 3:06PM EST1,127.500.800.000.000.00-12012.50%
GOOGL190118C011300002019-01-16 3:22PM EST1,130.000.600.000.000.00-126012.50%
GOOGL190118C011325002019-01-16 3:33PM EST1,132.500.350.000.000.00-34012.50%
GOOGL190118C011350002019-01-16 1:54PM EST1,135.000.440.000.000.00-32012.50%
GOOGL190118C011375002019-01-16 3:34PM EST1,137.500.260.000.000.00-61012.50%
GOOGL190118C011400002019-01-16 3:40PM EST1,140.000.250.000.000.00-62012.50%
GOOGL190118C011425002019-01-16 2:58PM EST1,142.500.300.000.000.00-10012.50%
GOOGL190118C011450002019-01-16 1:38PM EST1,145.000.200.000.000.00-2012.50%
GOOGL190118C011475002019-01-16 9:51AM EST1,147.500.400.000.000.00-1012.50%
GOOGL190118C011500002019-01-16 3:59PM EST1,150.000.200.000.000.00-54012.50%
GOOGL190118C011525002019-01-16 3:41PM EST1,152.500.120.000.000.00-4012.50%
GOOGL190118C011550002019-01-16 3:48PM EST1,155.000.200.000.000.00-10012.50%
GOOGL190118C011575002019-01-16 3:48PM EST1,157.500.200.000.000.00-20012.50%
GOOGL190118C011600002019-01-16 3:49PM EST1,160.000.200.000.000.00-75012.50%
GOOGL190118C011625002019-01-10 12:05PM EST1,162.500.200.000.000.00-1012.50%
GOOGL190118C011650002019-01-16 10:19AM EST1,165.000.150.000.000.00-5025.00%
GOOGL190118C011675002019-01-16 10:14AM EST1,167.500.100.000.000.00-1025.00%
GOOGL190118C011700002019-01-16 1:17PM EST1,170.000.130.000.000.00-1025.00%
GOOGL190118C011750002019-01-16 3:05PM EST1,175.000.100.000.000.00-6025.00%
GOOGL190118C011775002019-01-11 3:28PM EST1,177.500.150.000.000.00-3025.00%
GOOGL190118C011800002019-01-16 3:28PM EST1,180.000.120.000.000.00-16025.00%
GOOGL190118C011825002019-01-08 1:21PM EST1,182.500.550.000.000.00-1025.00%
GOOGL190118C011850002019-01-14 1:51PM EST1,185.000.070.000.000.00-1025.00%
GOOGL190118C011875002019-01-15 2:01PM EST1,187.500.050.000.000.00-1025.00%
GOOGL190118C011900002019-01-16 1:17PM EST1,190.000.080.000.000.00-1025.00%
GOOGL190118C011950002019-01-16 2:19PM EST1,195.000.050.000.000.00-16025.00%
GOOGL190118C012000002019-01-16 3:46PM EST1,200.000.050.000.000.00-33025.00%
GOOGL190118C012050002019-01-16 11:08AM EST1,205.000.050.000.000.00-13025.00%
GOOGL190118C012100002019-01-16 10:59AM EST1,210.000.080.000.000.00-1025.00%
GOOGL190118C012150002019-01-16 1:42PM EST1,215.000.100.000.000.00-1025.00%
GOOGL190118C012200002019-01-15 11:43AM EST1,220.000.060.000.000.00-1025.00%
GOOGL190118C012250002019-01-08 1:24PM EST1,225.000.130.000.000.00-5025.00%
GOOGL190118C012300002019-01-07 1:47PM EST1,230.000.250.000.000.00-44025.00%
GOOGL190118C012350002019-01-08 9:36AM EST1,235.000.100.000.000.00-1025.00%
GOOGL190118C012400002019-01-11 1:45PM EST1,240.000.100.000.000.00-1025.00%
GOOGL190118C012450002019-01-10 1:13PM EST1,245.000.060.000.000.00-1025.00%
GOOGL190118C012500002019-01-15 2:45PM EST1,250.000.100.000.000.00-1025.00%
GOOGL190118C012600002019-01-09 1:57PM EST1,260.000.020.000.000.00-5050.00%
GOOGL190118C012700002019-01-16 2:00PM EST1,270.000.060.000.000.00-3050.00%
GOOGL190118C012800002019-01-16 1:10PM EST1,280.000.020.000.000.00-1050.00%
GOOGL190118C012900002019-01-02 11:36AM EST1,290.000.050.000.000.00-170050.00%
GOOGL190118C013000002019-01-15 2:30PM EST1,300.000.020.000.000.00-2050.00%
GOOGL190118C013100002018-12-31 10:57AM EST1,310.000.100.000.000.00-4050.00%
GOOGL190118C013200002019-01-15 1:23PM EST1,320.000.020.000.000.00-16050.00%
GOOGL190118C013300002019-01-02 1:20PM EST1,330.000.100.000.000.00-2050.00%
GOOGL190118C013400002019-01-16 10:40AM EST1,340.000.050.000.000.00-1050.00%
GOOGL190118C013600002019-01-09 11:14AM EST1,360.000.050.000.000.00-3050.00%
GOOGL190118C013800002019-01-04 3:49PM EST1,380.000.050.000.000.00-2050.00%
GOOGL190118C014000002019-01-16 2:47PM EST1,400.000.040.000.000.00-2050.00%
GOOGL190118C014200002019-01-02 10:25AM EST1,420.000.020.000.000.00-10050.00%
GOOGL190118C014400002019-01-07 11:46AM EST1,440.000.060.000.000.00-3050.00%
GOOGL190118C014600002018-12-31 3:46PM EST1,460.000.050.000.000.00-51050.00%
GOOGL190118C014800002018-12-26 11:30AM EST1,480.000.030.000.000.00-1050.00%
GOOGL190118C015000002019-01-09 11:15AM EST1,500.000.050.000.000.00-10050.00%
GOOGL190118C015200002018-11-26 11:16AM EST1,520.000.120.000.000.00-10050.00%
GOOGL190118C015400002018-10-26 12:48PM EST1,540.000.650.000.000.00-65050.00%
GOOGL190118C015500002018-10-31 2:45PM EST1,550.000.450.000.000.00-40050.00%
GOOGL190118C015600002018-11-27 1:16PM EST1,560.000.050.000.000.00-9050.00%
GOOGL190118C015800002018-12-28 9:35AM EST1,580.000.100.000.000.00-2050.00%
GOOGL190118C016000002018-12-18 3:38PM EST1,600.000.010.000.000.00-4050.00%
GOOGL190118C016200002018-11-26 1:15PM EST1,620.000.150.000.000.00-1050.00%
GOOGL190118C016400002018-10-31 8:40AM EST1,640.000.150.000.000.00-5050.00%
GOOGL190118C016600002018-11-16 12:37PM EST1,660.000.050.000.000.00-10050.00%
GOOGL190118C016800002018-11-21 1:26PM EST1,680.000.050.000.000.00-2050.00%
GOOGL190118C017000002018-11-16 12:47PM EST1,700.000.050.000.000.00-10050.00%
GOOGL190118C017200002018-11-21 1:26PM EST1,720.000.050.000.000.00-1050.00%
GOOGL190118C017400002018-11-21 1:26PM EST1,740.000.050.000.000.00-1050.00%
GOOGL190118C017600002018-11-21 1:25PM EST1,760.000.050.100.000.00-10207.03%
GOOGL190118C017800002018-11-21 1:25PM EST1,780.000.050.000.000.00-1050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190118P003750002019-01-02 11:41AM EST375.000.050.000.000.00-3050.00%
GOOGL190118P003850002018-09-06 12:03PM EST385.000.100.000.000.00-100.00%7050.00%
GOOGL190118P003900002018-11-20 3:41PM EST390.000.050.000.000.00-2050.00%
GOOGL190118P004000002018-11-16 10:52AM EST400.000.050.000.000.00-1050.00%
GOOGL190118P004100002018-09-05 2:50PM EST410.000.100.000.000.00-1050.00%
GOOGL190118P004200002018-11-01 3:34PM EST420.001.000.000.000.00-1050.00%
GOOGL190118P004300002018-12-21 2:21PM EST430.000.050.000.000.00-10050.00%
GOOGL190118P004400002018-11-20 9:33AM EST440.000.250.000.000.00-2050.00%
GOOGL190118P004500002018-09-05 1:21PM EST450.000.100.000.000.00-1050.00%
GOOGL190118P004600002018-09-05 1:21PM EST460.000.100.000.000.00-2050.00%
GOOGL190118P004700002018-10-31 12:12PM EST470.000.250.000.000.00-99050.00%
GOOGL190118P004800002018-12-20 12:16PM EST480.000.050.000.000.00-5050.00%
GOOGL190118P004900002018-12-28 1:41PM EST490.000.090.000.000.00-1050.00%
GOOGL190118P005000002018-12-20 12:17PM EST500.000.050.000.000.00-7050.00%
GOOGL190118P005100002018-11-21 1:18PM EST510.000.250.000.000.00-1050.00%
GOOGL190118P005200002018-10-31 11:40AM EST520.000.450.000.000.00-2050.00%
GOOGL190118P005300002018-12-21 11:59AM EST530.000.170.000.000.00-3050.00%
GOOGL190118P005400002018-12-21 12:38PM EST540.000.150.000.000.00-1050.00%
GOOGL190118P005500002019-01-09 11:48AM EST550.000.110.000.000.00-4050.00%
GOOGL190118P005600002018-10-18 2:51PM EST560.000.650.000.000.00-10050.00%
GOOGL190118P005700002018-12-21 12:00PM EST570.000.260.000.000.00-2050.00%
GOOGL190118P005800002018-11-01 3:34PM EST580.000.740.000.000.00-1050.00%
GOOGL190118P005900002018-12-21 12:00PM EST590.000.310.000.000.00-10100.00%
GOOGL190118P006000002018-12-26 10:00AM EST600.000.280.000.000.00-50100.00%
GOOGL190118P006100002018-11-01 3:34PM EST610.000.900.000.000.00-100100.00%
GOOGL190118P006200002018-12-24 10:00AM EST620.000.500.000.000.00-1050.00%
GOOGL190118P006300002018-11-28 1:01PM EST630.000.490.000.000.00-1050.00%
GOOGL190118P006400002018-12-28 10:58AM EST640.000.300.000.000.00-2050.00%
GOOGL190118P006500002019-01-07 9:50AM EST650.000.750.000.000.00-4050.00%
GOOGL190118P006600002018-12-31 9:51AM EST660.000.350.000.000.00-8050.00%
GOOGL190118P006650002018-12-27 2:23PM EST665.000.500.000.000.00-7050.00%
GOOGL190118P006700002018-12-31 10:48AM EST670.000.350.000.000.00-1050.00%
GOOGL190118P006750002018-12-27 2:16PM EST675.000.600.000.000.00-8050.00%
GOOGL190118P006800002018-12-26 10:25AM EST680.000.800.000.000.00-2050.00%
GOOGL190118P006900002019-01-08 9:33AM EST690.000.050.000.000.00-2050.00%
GOOGL190118P006950002019-01-04 2:13PM EST695.000.110.000.100.00-1212202.34%
GOOGL190118P007000002019-01-11 3:24PM EST700.000.010.000.000.00-1050.00%
GOOGL190118P007050002018-12-21 2:43PM EST705.001.000.000.000.00-3050.00%
GOOGL190118P007100002019-01-02 3:45PM EST710.000.300.000.000.00-1050.00%
GOOGL190118P007150002019-01-08 9:37AM EST715.000.200.000.000.00-3050.00%
GOOGL190118P007200002019-01-11 3:21PM EST720.000.050.000.000.00-3050.00%
GOOGL190118P007250002019-01-08 3:52PM EST725.000.100.000.000.00-10050.00%
GOOGL190118P007300002018-12-21 1:01PM EST730.001.400.000.000.00-1050.00%
GOOGL190118P007350002018-11-23 12:48PM EST735.001.950.000.000.00-2050.00%
GOOGL190118P007400002019-01-11 3:55PM EST740.000.050.000.000.00-4050.00%
GOOGL190118P007450002018-12-10 1:35PM EST745.001.000.000.000.00-4050.00%
GOOGL190118P007500002019-01-11 3:15PM EST750.000.040.000.000.00-6050.00%
GOOGL190118P007550002018-12-27 11:09AM EST755.001.400.000.000.00-1050.00%
GOOGL190118P007600002019-01-09 3:39PM EST760.000.050.000.000.00-2050.00%
GOOGL190118P007650002018-12-31 11:17AM EST765.000.850.000.000.00-1050.00%
GOOGL190118P007700002019-01-03 1:39PM EST770.000.500.000.000.00-5050.00%
GOOGL190118P007750002019-01-04 1:32PM EST775.000.230.000.000.00-5050.00%
GOOGL190118P007800002019-01-11 3:55PM EST780.000.050.000.000.00-1050.00%
GOOGL190118P007850002019-01-07 1:06PM EST785.000.200.000.000.00-1050.00%
GOOGL190118P007900002019-01-04 2:07PM EST790.000.170.000.000.00-201050.00%
GOOGL190118P007950002019-01-04 2:48PM EST795.000.360.000.000.00-5050.00%
GOOGL190118P008000002019-01-11 3:57PM EST800.000.070.000.000.00-13050.00%
GOOGL190118P008050002018-12-24 10:08AM EST805.004.290.000.000.00-5050.00%
GOOGL190118P008100002019-01-07 12:39PM EST810.000.250.000.000.00-2050.00%
GOOGL190118P008150002018-12-31 1:53PM EST815.000.950.000.000.00-20050.00%
GOOGL190118P008200002019-01-10 3:55PM EST820.000.080.000.000.00-5050.00%
GOOGL190118P008250002019-01-10 1:39PM EST825.000.190.000.000.00-1050.00%
GOOGL190118P008300002019-01-14 9:45AM EST830.000.050.000.000.00-14050.00%
GOOGL190118P008350002019-01-10 11:44AM EST835.000.120.000.000.00-20050.00%
GOOGL190118P008400002019-01-15 9:55AM EST840.000.020.000.000.00-10050.00%
GOOGL190118P008450002019-01-07 11:37AM EST845.000.250.000.000.00-7050.00%
GOOGL190118P008500002019-01-15 2:31PM EST850.000.050.000.000.00-1050.00%
GOOGL190118P008550002018-12-27 12:30PM EST855.004.680.000.000.00-200050.00%
GOOGL190118P008600002019-01-15 9:33AM EST860.000.050.000.000.00-15050.00%
GOOGL190118P008650002019-01-07 11:46AM EST865.000.400.000.000.00-1050.00%
GOOGL190118P008700002019-01-15 9:53AM EST870.000.050.000.000.00-1050.00%
GOOGL190118P008750002019-01-09 9:56AM EST875.000.250.000.000.00-10050.00%
GOOGL190118P008800002019-01-15 2:37PM EST880.000.050.000.000.00-2050.00%
GOOGL190118P008850002019-01-14 10:20AM EST885.000.150.000.000.00-1050.00%
GOOGL190118P008900002019-01-14 9:39AM EST890.000.150.000.000.00-2050.00%
GOOGL190118P008950002019-01-15 2:04PM EST895.000.040.000.000.00-10050.00%
GOOGL190118P009000002019-01-16 3:49PM EST900.000.050.000.000.00-17050.00%
GOOGL190118P009050002019-01-14 2:29PM EST905.000.100.000.000.00-1050.00%
GOOGL190118P009100002019-01-16 10:11AM EST910.000.010.000.000.00-2050.00%
GOOGL190118P009125002019-01-07 3:35PM EST912.500.650.000.000.00-1050.00%
GOOGL190118P009150002019-01-15 11:26AM EST915.000.050.000.000.00-2050.00%
GOOGL190118P009175002019-01-09 10:52AM EST917.500.450.000.000.00-1050.00%
GOOGL190118P009200002019-01-15 3:39PM EST920.000.080.000.000.00-5050.00%
GOOGL190118P009225002019-01-08 12:15PM EST922.500.600.000.000.00-1050.00%
GOOGL190118P009250002019-01-16 10:20AM EST925.000.040.000.000.00-5050.00%
GOOGL190118P009300002019-01-16 11:07AM EST930.000.050.000.000.00-10050.00%
GOOGL190118P009350002019-01-11 3:26PM EST935.000.350.000.000.00-1050.00%
GOOGL190118P009400002019-01-16 9:49AM EST940.000.080.000.000.00-5050.00%
GOOGL190118P009425002019-01-07 2:00PM EST942.501.150.000.000.00-1050.00%
GOOGL190118P009450002019-01-14 3:45PM EST945.000.260.000.000.00-5050.00%
GOOGL190118P009500002019-01-15 3:30PM EST950.000.150.000.000.00-13050.00%
GOOGL190118P009550002019-01-14 3:45PM EST955.000.370.000.000.00-19025.00%
GOOGL190118P009575002019-01-15 12:11PM EST957.500.050.000.000.00-42025.00%
GOOGL190118P009600002019-01-16 10:36AM EST960.000.130.000.000.00-10025.00%
GOOGL190118P009625002019-01-08 10:25AM EST962.501.410.000.000.00-4025.00%
GOOGL190118P009650002019-01-15 9:48AM EST965.000.200.000.000.00-3025.00%
GOOGL190118P009675002019-01-14 3:56PM EST967.500.500.000.000.00-1025.00%
GOOGL190118P009700002019-01-15 10:15AM EST970.001.450.000.000.00-3025.00%
GOOGL190118P009725002019-01-15 11:54AM EST972.500.200.000.000.00-1025.00%
GOOGL190118P009750002019-01-15 3:57PM EST975.000.250.000.000.00-22025.00%
GOOGL190118P009775002019-01-15 3:57PM EST977.500.250.000.000.00-1025.00%
GOOGL190118P009800002019-01-16 12:57PM EST980.000.190.000.000.00-5025.00%
GOOGL190118P009825002019-01-15 11:32AM EST982.500.250.000.000.00-2025.00%
GOOGL190118P009850002019-01-16 11:29AM EST985.000.200.000.000.00-20025.00%
GOOGL190118P009875002019-01-16 3:49PM EST987.500.150.000.000.00-21025.00%
GOOGL190118P009900002019-01-15 3:14PM EST990.000.250.000.000.00-121025.00%
GOOGL190118P009925002019-01-16 10:06AM EST992.500.200.000.000.00-2025.00%
GOOGL190118P009950002019-01-16 12:37PM EST995.000.200.000.000.00-1025.00%
GOOGL190118P009975002019-01-16 10:40AM EST997.500.220.000.000.00-5025.00%
GOOGL190118P010000002019-01-16 2:53PM EST1,000.000.260.000.000.00-119025.00%
GOOGL190118P010025002019-01-16 9:49AM EST1,002.500.210.000.000.00-5025.00%
GOOGL190118P010050002019-01-16 2:49PM EST1,005.000.200.000.000.00-17025.00%
GOOGL190118P010075002019-01-16 2:25PM EST1,007.500.200.000.000.00-1025.00%
GOOGL190118P010100002019-01-16 11:39AM EST1,010.000.270.000.000.00-36025.00%
GOOGL190118P010125002019-01-16 10:10AM EST1,012.500.250.000.000.00-3025.00%
GOOGL190118P010150002019-01-16 3:07PM EST1,015.000.250.000.000.00-5025.00%
GOOGL190118P010175002019-01-16 10:20AM EST1,017.500.300.000.000.00-3025.00%
GOOGL190118P010200002019-01-16 11:45AM EST1,020.000.300.000.000.00-60025.00%
GOOGL190118P010225002019-01-16 12:23PM EST1,022.500.360.000.000.00-18012.50%
GOOGL190118P010250002019-01-16 3:46PM EST1,025.000.400.000.000.00-31012.50%
GOOGL190118P010275002019-01-16 1:55PM EST1,027.500.450.000.000.00-3012.50%
GOOGL190118P010300002019-01-16 3:11PM EST1,030.000.400.000.000.00-49012.50%
GOOGL190118P010325002019-01-16 10:19AM EST1,032.500.450.000.000.00-30012.50%
GOOGL190118P010350002019-01-16 12:05PM EST1,035.000.550.000.000.00-33012.50%
GOOGL190118P010375002019-01-16 1:56PM EST1,037.500.600.000.000.00-2012.50%
GOOGL190118P010400002019-01-16 1:25PM EST1,040.000.650.000.000.00-62012.50%
GOOGL190118P010425002019-01-16 2:50PM EST1,042.500.530.000.000.00-16012.50%
GOOGL190118P010450002019-01-16 3:55PM EST1,045.000.700.000.000.00-21012.50%
GOOGL190118P010475002019-01-16 1:50PM EST1,047.500.920.000.000.00-5012.50%
GOOGL190118P010500002019-01-16 3:54PM EST1,050.000.950.000.000.00-462012.50%
GOOGL190118P010525002019-01-16 3:24PM EST1,052.500.870.000.000.00-84012.50%
GOOGL190118P010550002019-01-16 3:57PM EST1,055.001.200.000.000.00-71012.50%
GOOGL190118P010575002019-01-16 3:41PM EST1,057.501.280.000.000.00-406.25%
GOOGL190118P010600002019-01-16 3:55PM EST1,060.001.350.000.000.00-16906.25%
GOOGL190118P010625002019-01-16 11:18AM EST1,062.501.800.000.000.00-1306.25%
GOOGL190118P010650002019-01-16 3:24PM EST1,065.001.750.000.000.00-8306.25%
GOOGL190118P010675002019-01-16 12:51PM EST1,067.502.660.000.000.00-3206.25%
GOOGL190118P010700002019-01-16 3:59PM EST1,070.002.990.000.000.00-19606.25%
GOOGL190118P010725002019-01-16 3:21PM EST1,072.502.750.000.000.00-3306.25%
GOOGL190118P010750002019-01-16 3:57PM EST1,075.003.800.000.000.00-21103.13%
GOOGL190118P010775002019-01-16 3:59PM EST1,077.504.700.000.000.00-4003.13%
GOOGL190118P010800002019-01-16 4:00PM EST1,080.004.700.000.000.00-24803.13%
GOOGL190118P010825002019-01-16 3:34PM EST1,082.505.900.000.000.00-6201.56%
GOOGL190118P010850002019-01-16 3:57PM EST1,085.006.500.000.000.00-18001.56%
GOOGL190118P010875002019-01-16 3:59PM EST1,087.507.700.000.000.00-4000.78%
GOOGL190118P010900002019-01-16 3:57PM EST1,090.009.000.000.000.00-50900.00%
GOOGL190118P010950002019-01-16 3:29PM EST1,095.009.820.000.000.00-4300.00%
GOOGL190118P010975002019-01-16 3:59PM EST1,097.5012.700.000.000.00-1500.00%
GOOGL190118P011000002019-01-16 3:56PM EST1,100.0013.920.000.000.00-16200.00%
GOOGL190118P011050002019-01-16 3:44PM EST1,105.0018.200.000.000.00-4500.00%
GOOGL190118P011075002019-01-07 10:27AM EST1,107.5049.600.000.000.00-100.00%
GOOGL190118P011100002019-01-16 3:55PM EST1,110.0021.100.000.000.00-3100.00%
GOOGL190118P011125002019-01-16 9:34AM EST1,112.5021.000.000.000.00-100.00%
GOOGL190118P011150002019-01-11 10:40AM EST1,115.0057.400.000.000.00-100.00%
GOOGL190118P011175002019-01-09 3:13PM EST1,117.5037.600.000.000.00-100.00%
GOOGL190118P011200002019-01-16 9:48AM EST1,120.0022.250.000.000.00-200.00%
GOOGL190118P011225002019-01-09 3:18PM EST1,122.5040.600.000.000.00-100.00%
GOOGL190118P011250002019-01-11 1:17PM EST1,125.0064.250.000.000.00-300.00%
GOOGL190118P011275002019-01-09 10:08AM EST1,127.5044.600.000.000.00-100.00%
GOOGL190118P011300002019-01-16 3:17PM EST1,130.0038.200.000.000.00-500.00%
GOOGL190118P011325002019-01-09 10:13AM EST1,132.5050.200.000.000.00-100.00%
GOOGL190118P011350002019-01-11 1:55PM EST1,135.0076.400.000.000.00-100.00%
GOOGL190118P011375002019-01-09 11:49AM EST1,137.5056.700.000.000.00-100.00%
GOOGL190118P011400002019-01-16 9:30AM EST1,140.0051.230.000.000.00-400.00%
GOOGL190118P011425002019-01-09 11:40AM EST1,142.5061.800.000.000.00-100.00%
GOOGL190118P011450002019-01-16 9:42AM EST1,145.0050.030.000.000.00-100.00%
GOOGL190118P011500002019-01-16 3:58PM EST1,150.0061.000.000.000.00-600.00%
GOOGL190118P011550002019-01-11 11:45AM EST1,155.0090.350.000.000.00-100.00%
GOOGL190118P011600002019-01-16 3:45PM EST1,160.0069.900.000.000.00-23000.00%
GOOGL190118P011625002019-01-10 10:21AM EST1,162.5091.200.000.000.00-100.00%
GOOGL190118P011650002019-01-15 3:02PM EST1,165.0085.000.000.000.00-500.00%
GOOGL190118P011700002019-01-16 3:45PM EST1,170.0080.000.000.000.00-30000.00%
GOOGL190118P011750002018-12-31 12:03PM EST1,175.00132.960.000.000.00-300.00%
GOOGL190118P011800002019-01-16 3:45PM EST1,180.0090.000.000.000.00-14200.00%
GOOGL190118P011850002019-01-02 11:24AM EST1,185.00138.950.000.000.00-100.00%
GOOGL190118P011900002019-01-16 3:45PM EST1,190.00100.000.000.000.00-6000.00%
GOOGL190118P011950002019-01-16 3:45PM EST1,195.00104.900.000.000.00-14200.00%
GOOGL190118P012000002019-01-16 3:45PM EST1,200.00110.000.000.000.00-10200.00%
GOOGL190118P012050002018-11-29 3:56PM EST1,205.00113.760.000.000.00-400.00%
GOOGL190118P012100002019-01-09 2:13PM EST1,210.00123.700.000.000.00-5000.00%
GOOGL190118P012150002019-01-16 3:57PM EST1,215.00125.130.000.000.00-500.00%
GOOGL190118P012200002019-01-16 3:57PM EST1,220.00130.170.000.000.00-12500.00%
GOOGL190118P012250002018-12-12 3:41PM EST1,225.00143.320.000.000.00-400.00%
GOOGL190118P012300002019-01-09 2:13PM EST1,230.00143.700.000.000.00-5000.00%
GOOGL190118P012350002019-01-09 2:52PM EST1,235.00152.050.000.000.00-82000.00%
GOOGL190118P012400002019-01-16 3:45PM EST1,240.00149.800.000.000.00-3000.00%
GOOGL190118P012450002019-01-16 1:18PM EST1,245.00151.710.000.000.00-1000.00%
GOOGL190118P012500002019-01-16 1:18PM EST1,250.00156.750.000.000.00-1000.00%
GOOGL190118P012600002019-01-16 3:45PM EST1,260.00170.000.000.000.00-22000.00%
GOOGL190118P012700002019-01-10 10:59AM EST1,270.00195.900.000.000.00-3000.00%
GOOGL190118P012800002019-01-16 3:45PM EST1,280.00189.800.000.000.00-11700.00%
GOOGL190118P012900002019-01-16 3:12PM EST1,290.00196.420.000.000.00-3500.00%
GOOGL190118P013000002019-01-15 3:42PM EST1,300.00215.740.000.000.00-2000.00%
GOOGL190118P013100002019-01-15 3:42PM EST1,310.00225.780.000.000.00-2000.00%
GOOGL190118P013200002019-01-10 2:42PM EST1,320.00246.000.000.000.00-3000.00%
GOOGL190118P013300002019-01-10 2:42PM EST1,330.00256.030.000.000.00-3000.00%
GOOGL190118P013400002018-12-27 2:24PM EST1,340.00326.160.000.000.00-6000.00%
GOOGL190118P013600002019-01-16 10:47AM EST1,360.00267.330.000.000.00-500.00%
GOOGL190118P013800002019-01-16 10:47AM EST1,380.00287.370.000.000.00-1000.00%
GOOGL190118P014000002019-01-16 10:46AM EST1,400.00307.600.000.000.00-500.00%
GOOGL190118P014200002019-01-14 1:55PM EST1,420.00364.080.000.000.00-200.00%
GOOGL190118P014400002019-01-14 1:56PM EST1,440.00384.120.000.000.00-700.00%
GOOGL190118P014600002019-01-09 3:20PM EST1,460.00374.080.000.000.00-1000.00%
GOOGL190118P014800002019-01-09 3:54PM EST1,480.00399.010.000.000.00-2200.00%
GOOGL190118P015000002019-01-09 3:58PM EST1,500.00416.800.000.000.00-200.00%
GOOGL190118P015200002019-01-09 2:13PM EST1,520.00433.100.000.000.00-16000.00%
GOOGL190118P015400002019-01-07 3:49PM EST1,540.00464.570.000.000.00-2000.00%
GOOGL190118P015500002019-01-09 12:31PM EST1,550.00465.430.000.000.00-600.00%
GOOGL190118P015600002019-01-09 12:31PM EST1,560.00475.450.000.000.00-600.00%
GOOGL190118P015800002019-01-09 3:51PM EST1,580.00497.050.000.000.00-13000.00%
GOOGL190118P016000002018-12-31 1:30PM EST1,600.00553.600.000.000.00-2000.00%
GOOGL190118P016200002018-12-14 11:45PM EST1,620.00542.770.000.000.00-500.00%
GOOGL190118P016600002019-01-16 3:31PM EST1,660.00565.700.000.000.00-100.00%
GOOGL190118P016800002019-01-09 3:55PM EST1,680.00598.540.000.000.00-200.00%
GOOGL190118P017000002019-01-14 11:11AM EST1,700.00645.310.000.000.00-2900.00%
GOOGL190118P017200002019-01-09 11:30AM EST1,720.00637.690.000.000.00-1000.00%
GOOGL190118P017400002019-01-09 2:13PM EST1,740.00653.100.000.000.00-8000.00%
GOOGL190118P017600002019-01-16 1:44PM EST1,760.00669.530.000.000.00-3600.00%
GOOGL190118P017800002019-01-16 1:35PM EST1,780.00690.150.000.000.00-3500.00%