GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180316C005800002018-02-20 10:23AM EST580.00525.60527.00528.30+56.10+11.95%1310128.76%
GOOG180316C006200002018-01-31 12:20PM EST620.00552.00493.10498.100.00-12152.70%
GOOG180316C006400002017-10-27 10:56PM EST640.00336.00381.50385.900.00-110.00%
GOOG180316C006800002018-02-06 9:21AM EST680.00377.60368.70378.700.00-110.00%
GOOG180316C007000002018-02-05 1:43PM EST700.00388.23349.30359.300.00-320.00%
GOOG180316C007600002018-02-05 3:59PM EST760.00302.10289.50299.500.00-360.00%
GOOG180316C007800002018-02-02 9:32AM EST780.00331.70333.70338.70+85.20+34.56%18102.70%
GOOG180316C008000002018-02-05 3:52PM EST800.00258.20245.40258.600.00-5130.00%
GOOG180316C008200002018-02-05 3:48PM EST820.00245.40229.10239.100.00-2110.00%
GOOG180316C008300002018-02-06 9:21AM EST830.00233.20218.80228.800.00-110.00%
GOOG180316C008350002018-02-02 11:45PM EST835.00286.30278.90283.900.00-2087.24%
GOOG180316C008400002018-01-29 10:11AM EST840.00343.00273.90278.900.00-1785.83%
GOOG180316C008450002018-02-02 11:45PM EST845.00267.00269.00274.000.00-1084.63%
GOOG180316C008500002018-02-02 11:45PM EST850.00271.30264.00269.000.00-2083.22%
GOOG180316C008600002018-01-12 11:41AM EST860.00263.13263.00267.40+9.28+3.66%1395.97%
GOOG180316C008650002018-02-02 11:45PM EST865.00256.40249.10254.100.00-1079.23%
GOOG180316C008700002018-01-29 11:29AM EST870.00313.15244.10249.100.00-2277.84%
GOOG180316C008750002018-02-02 11:36AM EST875.00246.58238.70243.20-60.13-19.60%5712075.19%
GOOG180316C008800002018-02-09 3:06PM EST880.00145.00212.90222.000.00-1122430.00%
GOOG180316C008850002018-02-05 12:15PM EST885.00209.10141.00150.600.00-21240.00%
GOOG180316C008900002018-02-02 2:11PM EST890.00230.75223.70228.40-61.51-21.05%3712371.29%
GOOG180316C008950002018-02-02 2:11PM EST895.00225.77218.70223.40-61.62-21.44%7424669.93%
GOOG180316C009000002018-02-15 11:00AM EST900.00169.30196.50198.500.00-12720.00%
GOOG180316C009050002018-02-02 2:11PM EST905.00216.02208.90213.50-61.32-22.11%4625667.49%
GOOG180316C009100002018-02-06 3:34PM EST910.00173.00118.20126.100.00-12550.00%
GOOG180316C009150002017-12-22 3:13PM EST915.00154.31151.30156.00+30.81+24.95%1290.00%
GOOG180316C009200002018-02-08 3:57PM EST920.00112.80175.90180.900.00-7530.00%
GOOG180316C009250002018-02-13 12:53PM EST925.00131.90170.90175.900.00-1310.00%
GOOG180316C009300002018-02-20 9:50AM EST930.00175.80177.60181.40+76.20+76.51%316051.70%
GOOG180316C009350002018-02-05 10:52AM EST935.00171.10120.40130.400.00-63050.00%
GOOG180316C009400002018-02-16 12:51PM EST940.00164.50157.10158.50+13.56+8.98%25490.00%
GOOG180316C009450002018-02-12 12:34PM EST945.00119.00151.30156.300.00-1250.00%
GOOG180316C009500002018-02-15 10:13AM EST950.00132.00147.20149.200.00-2850.00%
GOOG180316C009550002018-02-13 11:56AM EST955.00108.40141.50146.500.00-5410.00%
GOOG180316C009600002018-02-15 9:54AM EST960.00125.20137.60139.500.00-3420.00%
GOOG180316C009650002018-02-12 9:44AM EST965.0098.50131.80136.800.00-1120.00%
GOOG180316C009700002018-02-15 3:20PM EST970.00120.60126.90131.900.00-1240.00%
GOOG180316C009750002018-02-01 3:39PM EST975.00190.30140.60144.300.00-12750.51%
GOOG180316C009800002018-02-15 1:37PM EST980.00107.70118.00120.000.00-25880.00%
GOOG180316C009850002018-02-15 10:38AM EST985.0097.20113.10115.300.00-2440.00%
GOOG180316C009900002018-02-15 10:35AM EST990.0094.80108.80110.600.00-3820.00%
GOOG180316C009950002018-02-12 11:11AM EST995.0072.60103.10108.100.00-11600.00%
GOOG180316C010000002018-02-20 10:14AM EST1,000.00108.50109.90111.10+16.00+17.30%174434.24%
GOOG180316C010050002018-02-16 9:32AM EST1,005.0090.4094.8096.00+3.30+3.79%14490.00%
GOOG180316C010100002018-02-13 12:21PM EST1,010.0060.5089.6093.700.00-52970.00%
GOOG180316C010150002018-02-16 1:27PM EST1,015.0090.0385.7086.90+10.53+13.25%91660.00%
GOOG180316C010200002018-02-20 10:10AM EST1,020.0087.9091.1093.10+2.30+2.69%714232.32%
GOOG180316C010250002018-02-16 12:52PM EST1,025.0081.6076.9078.00+11.90+17.07%51330.00%
GOOG180316C010300002018-02-20 10:30AM EST1,030.0082.5372.5073.60+17.13+26.19%11600.00%
GOOG180316C010350002018-02-16 12:02PM EST1,035.0074.0068.2069.30+24.00+48.00%85,4640.00%
GOOG180316C010400002018-02-20 9:50AM EST1,040.0070.5073.4075.00+1.50+2.17%1040829.45%
GOOG180316C010450002018-02-16 1:15PM EST1,045.0064.7959.9061.00+13.61+26.59%177614.27%
GOOG180316C010500002018-02-16 3:46PM EST1,050.0058.0055.8057.00+6.00+11.54%5847615.52%
GOOG180316C010550002018-02-20 9:49AM EST1,055.0057.1060.2060.50+2.00+3.63%1032425.79%
GOOG180316C010600002018-02-20 9:39AM EST1,060.0049.5056.4057.50-0.90-1.79%268426.48%
GOOG180316C010650002018-02-20 10:27AM EST1,065.0053.5453.0054.20+5.14+10.62%333526.69%
GOOG180316C010700002018-02-20 10:28AM EST1,070.0050.1047.7048.80+8.01+19.03%416124.70%
GOOG180316C010750002018-02-16 3:29PM EST1,075.0039.5337.8038.70+5.43+15.92%2723717.96%
GOOG180316C010800002018-02-20 9:48AM EST1,080.0038.9042.0042.50+3.20+8.96%240624.90%
GOOG180316C010850002018-02-20 10:28AM EST1,085.0039.0038.6039.60+6.60+20.37%717325.04%
GOOG180316C010900002018-02-20 9:54AM EST1,090.0031.4035.0035.70+0.56+1.82%519924.16%
GOOG180316C010950002018-02-20 10:26AM EST1,095.0032.0031.2032.20+4.77+17.52%116123.53%
GOOG180316C011000002018-02-20 10:27AM EST1,100.0029.5028.3028.50+4.80+19.43%3482822.62%
GOOG180316C011050002018-02-20 10:27AM EST1,105.0026.4026.1026.70+4.70+21.66%1422623.24%
GOOG180316C011100002018-02-20 10:14AM EST1,110.0022.5923.9024.10+2.94+14.96%3718723.03%
GOOG180316C011150002018-02-20 10:25AM EST1,115.0020.6320.9021.60+5.73+38.46%18422.77%
GOOG180316C011200002018-02-20 10:28AM EST1,120.0019.4018.7019.30+3.90+25.16%4095222.56%
GOOG180316C011250002018-02-20 9:47AM EST1,125.0015.0016.7017.30+1.00+7.14%116022.49%
GOOG180316C011300002018-02-20 10:28AM EST1,130.0015.4215.2015.70+2.62+20.47%4720722.64%
GOOG180316C011350002018-02-20 10:27AM EST1,135.0013.5412.5013.10+4.60+51.45%357421.72%
GOOG180316C011400002018-02-20 9:30AM EST1,140.008.9411.3012.00-0.46-4.89%246822.09%
GOOG180316C011450002018-02-20 9:30AM EST1,145.007.2510.1010.60-1.15-13.69%18122.05%
GOOG180316C011500002018-02-20 10:11AM EST1,150.008.209.009.40+0.76+10.22%2749122.08%
GOOG180316C011550002018-02-16 10:25AM EST1,155.007.306.106.50+2.10+40.38%489619.98%
GOOG180316C011600002018-02-20 10:08AM EST1,160.006.056.607.00+0.15+2.54%132,13321.75%
GOOG180316C011650002018-02-16 10:31AM EST1,165.006.004.605.00+2.01+50.38%4840620.26%
GOOG180316C011700002018-02-20 10:27AM EST1,170.005.154.905.40+0.53+11.47%1459721.87%
GOOG180316C011750002018-02-20 10:27AM EST1,175.004.444.204.70+2.51+130.05%134821.89%
GOOG180316C011800002018-02-20 10:27AM EST1,180.003.903.804.10+0.60+18.18%1540521.95%
GOOG180316C011850002018-02-20 10:27AM EST1,185.003.403.203.60+1.14+50.44%19822.06%
GOOG180316C011900002018-02-20 9:47AM EST1,190.002.522.803.10-0.08-3.08%326722.06%
GOOG180316C011950002018-02-16 12:09PM EST1,195.002.092.002.30+0.84+67.20%24321.28%
GOOG180316C012000002018-02-20 9:43AM EST1,200.001.902.202.45-0.15-7.32%11,20622.47%
GOOG180316C012100002018-02-20 9:43AM EST1,210.001.481.601.90-0.12-7.50%14722.77%
GOOG180316C012200002018-02-20 9:30AM EST1,220.001.201.101.45+0.01+0.84%169423.00%
GOOG180316C012300002018-02-16 12:33PM EST1,230.000.850.701.05+0.25+41.67%1110523.02%
GOOG180316C012400002018-02-16 2:24PM EST1,240.000.800.300.90+0.27+50.94%71,64023.76%
GOOG180316C012500002018-02-16 11:30AM EST1,250.000.650.350.70-0.45-40.91%26624.07%
GOOG180316C012600002018-02-09 3:56PM EST1,260.000.800.300.650.00-335825.06%
GOOG180316C012700002018-02-16 11:12AM EST1,270.000.550.250.55-0.19-25.68%105225.66%
GOOG180316C012800002018-02-16 9:45AM EST1,280.000.150.151.25-0.20-57.14%152530.67%
GOOG180316C012900002018-02-08 12:28PM EST1,290.000.300.101.950.00-110334.70%
GOOG180316C013000002018-02-16 1:27PM EST1,300.000.100.000.65+0.05+100.00%113929.96%
GOOG180316C013100002018-02-05 1:44PM EST1,310.000.650.005.000.00-1745.72%
GOOG180316C013200002018-02-05 10:04AM EST1,320.000.550.055.000.00-12647.22%
GOOG180316C013300002018-01-31 10:21AM EST1,330.005.600.501.750.00-1339.25%
GOOG180316C013400002018-02-07 10:36AM EST1,340.000.690.000.800.00-145735.66%
GOOG180316C013500002018-02-02 10:36AM EST1,350.000.610.401.10-2.69-81.52%42638.65%
GOOG180316C013600002018-02-16 9:55AM EST1,360.000.400.001.10-0.10-20.00%111739.82%
GOOG180316C013700002018-02-02 2:25PM EST1,370.000.500.200.95-2.80-84.85%68340.06%
GOOG180316C013800002018-02-13 9:39AM EST1,380.000.100.000.550.00-128738.09%
GOOG180316C014000002018-02-02 11:45PM EST1,400.001.700.050.80-0.55-32.35%2242.31%
GOOG180316C014100002018-02-02 11:45PM EST1,410.002.070.150.90-0.01-0.48%1644.13%
GOOG180316C014200002018-02-06 11:02AM EST1,420.000.050.004.800.00-102052.93%
GOOG180316C014400002018-02-09 3:01PM EST1,440.000.750.000.950.00-808047.66%
GOOG180316C014500002018-02-06 9:32AM EST1,450.001.340.005.00+0.60+81.08%397656.84%
GOOG180316C014600002018-01-31 1:47PM EST1,460.001.300.000.850.00-42148.95%
GOOG180316C014700002018-02-02 11:45PM EST1,470.001.210.001.050.00-101051.49%
GOOG180316C015000002018-01-30 9:58AM EST1,500.001.100.000.600.00-13650.54%
GOOG180316C015400002018-01-26 11:45PM EST1,540.000.880.651.350.00-20058.01%
GOOG180316C015600002018-02-12 9:30AM EST1,560.000.800.000.150.00-123448.00%
GOOG180316C016000002018-02-05 3:52PM EST1,600.000.200.101.100.00-4711459.50%
Putsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180316P005800002018-02-12 1:05PM EST580.000.340.000.050.00-15775.78%
GOOG180316P006000002018-02-15 10:52AM EST600.000.050.000.050.00-2520172.27%
GOOG180316P006200002017-11-28 2:40PM EST620.000.260.000.80+0.26+∞%52188.77%
GOOG180316P006400002018-02-13 10:34AM EST640.000.100.000.050.00-104064.84%
GOOG180316P006600002018-02-15 11:34AM EST660.000.420.000.850.00-506680.52%
GOOG180316P006800002018-02-07 1:23PM EST680.000.400.153.500.00-101893.13%
GOOG180316P007000002018-02-16 9:53AM EST700.001.200.000.95+1.10+1,100.00%10011473.07%
GOOG180316P007200002017-11-10 11:48AM EST720.001.550.905.00+0.20+14.81%41790.55%
GOOG180316P007400002018-01-02 10:36AM EST740.000.600.001.500.00-61368.97%
GOOG180316P007600002018-02-09 1:26PM EST760.002.500.101.150.00-34363.28%
GOOG180316P007800002018-02-09 12:58PM EST780.002.820.050.950.00-24157.64%
GOOG180316P008000002018-02-15 3:09PM EST800.000.350.050.900.00-4119653.52%
GOOG180316P008200002018-02-09 3:35PM EST820.003.500.101.000.00-13650.83%
GOOG180316P008300002018-02-16 11:57PM EST830.000.540.151.200.00-31050.42%
GOOG180316P008400002018-02-09 3:27PM EST840.004.130.151.150.00-14552.58%
GOOG180316P008450002018-02-16 11:57PM EST845.000.550.201.200.00-1151.95%
GOOG180316P008500002018-02-16 11:49AM EST850.000.550.201.25-4.31-88.68%22751.29%
GOOG180316P008550002018-02-09 9:26AM EST855.001.951.305.400.00-1160.27%
GOOG180316P008600002018-02-13 9:49AM EST860.002.100.201.300.00-38249.65%
GOOG180316P008650002018-02-16 11:57PM EST865.002.200.301.250.00-3348.35%
GOOG180316P008700002018-01-18 3:35PM EST870.000.370.300.800.00-65144.15%
GOOG180316P008750002018-02-13 11:14AM EST875.002.120.401.350.00-34547.00%
GOOG180316P008800002018-02-15 1:45PM EST880.001.050.351.050.00-210544.15%
GOOG180316P008850002018-02-13 11:37AM EST885.002.700.301.400.00-74045.33%
GOOG180316P008900002018-02-13 9:49AM EST890.002.950.401.400.00-137844.35%
GOOG180316P008950002018-02-15 3:22PM EST895.001.000.401.150.00-613541.96%
GOOG180316P009000002018-02-16 3:36PM EST900.000.900.501.10-0.23-20.35%543940.70%
GOOG180316P009050002018-02-12 12:53PM EST905.003.350.451.500.00-17341.96%
GOOG180316P009100002018-02-16 11:24AM EST910.001.010.451.55-3.98-79.76%1013241.22%
GOOG180316P009150002018-02-15 10:07AM EST915.001.520.551.550.00-17440.25%
GOOG180316P009200002018-02-20 10:02AM EST920.000.780.751.05-0.83-51.55%36436.68%
GOOG180316P009250002018-02-20 10:02AM EST925.000.820.801.15-1.18-59.00%380436.32%
GOOG180316P009300002018-02-20 9:49AM EST930.001.000.951.20-0.20-16.67%314635.65%
GOOG180316P009350002018-02-20 10:11AM EST935.001.091.001.25-1.06-49.30%110934.96%
GOOG180316P009400002018-02-16 2:37PM EST940.001.451.251.55-0.83-36.40%212235.40%
GOOG180316P009450002018-02-16 2:37PM EST945.001.551.401.65-0.25-13.89%319634.85%
GOOG180316P009500002018-02-20 10:22AM EST950.001.251.201.45-0.37-22.84%245133.06%
GOOG180316P009550002018-02-16 9:38AM EST955.001.771.601.85-0.47-20.98%723933.67%
GOOG180316P009600002018-02-16 9:54AM EST960.001.751.751.95-0.54-23.58%528333.04%
GOOG180316P009650002018-02-16 11:24AM EST965.001.831.902.10-0.57-23.75%835232.54%
GOOG180316P009700002018-02-16 3:47PM EST970.002.172.052.30-0.43-16.54%323132.17%
GOOG180316P009750002018-02-16 2:36PM EST975.002.452.252.50-0.59-19.41%1545631.75%
GOOG180316P009800002018-02-20 9:54AM EST980.001.851.952.10-0.64-25.70%1029429.55%
GOOG180316P009850002018-02-16 1:18PM EST985.002.702.652.90-2.61-49.15%2017230.74%
GOOG180316P009900002018-02-20 9:50AM EST990.002.052.102.35-0.96-31.89%117328.25%
GOOG180316P009950002018-02-20 10:24AM EST995.002.352.302.55-0.87-27.02%329527.76%
GOOG180316P010000002018-02-20 10:19AM EST1,000.002.702.502.80-1.10-28.95%579327.34%
GOOG180316P010050002018-02-15 3:23PM EST1,005.004.863.804.100.00-1515129.07%
GOOG180316P010100002018-02-20 10:27AM EST1,010.003.204.204.50-2.16-40.30%1011928.70%
GOOG180316P010150002018-02-20 9:30AM EST1,015.005.403.303.70+0.70+14.89%55026.05%
GOOG180316P010200002018-02-20 10:27AM EST1,020.003.853.904.30-1.35-25.96%2115126.04%
GOOG180316P010250002018-02-20 9:53AM EST1,025.004.354.104.50-1.75-28.69%517425.24%
GOOG180316P010300002018-02-20 10:15AM EST1,030.005.124.504.90-1.78-25.80%1061124.74%
GOOG180316P010350002018-02-20 9:50AM EST1,035.004.955.005.40-1.30-20.80%716624.32%
GOOG180316P010400002018-02-20 10:15AM EST1,040.006.225.605.90-1.98-24.15%51,00823.83%
GOOG180316P010450002018-02-20 10:02AM EST1,045.007.286.206.70-3.47-32.28%414023.66%
GOOG180316P010500002018-02-20 10:15AM EST1,050.007.737.307.90-1.87-19.48%1359923.89%
GOOG180316P010550002018-02-20 10:28AM EST1,055.007.978.008.30-2.83-26.20%1,28524523.02%
GOOG180316P010600002018-02-20 10:27AM EST1,060.008.958.909.40-2.97-24.92%526422.89%
GOOG180316P010650002018-02-20 10:28AM EST1,065.009.8710.1010.50-3.53-26.34%311122.64%
GOOG180316P010700002018-02-16 3:53PM EST1,070.0014.7014.9015.40-3.10-17.42%11314626.08%
GOOG180316P010750002018-02-20 9:47AM EST1,075.0013.6013.0013.60-3.40-20.00%309022.68%
GOOG180316P010800002018-02-20 9:49AM EST1,080.0014.5013.4013.90-3.40-18.99%620721.32%
GOOG180316P010850002018-02-20 10:19AM EST1,085.0016.2016.1016.70-4.40-21.36%1519722.21%
GOOG180316P010900002018-02-20 10:27AM EST1,090.0017.0017.2017.70-4.95-22.55%915321.29%
GOOG180316P010950002018-02-20 9:43AM EST1,095.0021.6019.0019.60-1.70-7.30%17721.06%
GOOG180316P011000002018-02-20 10:21AM EST1,100.0021.9021.7022.40-10.13-31.63%160521.48%
GOOG180316P011050002018-02-20 10:21AM EST1,105.0024.2023.4023.90-11.50-32.21%418220.63%
GOOG180316P011100002018-02-16 3:47PM EST1,110.0031.5032.3033.00-4.78-13.18%728726.24%
GOOG180316P011150002018-02-20 10:24AM EST1,115.0028.7028.2029.00-2.80-8.89%711720.32%
GOOG180316P011200002018-02-20 10:24AM EST1,120.0031.5030.0031.20-2.90-8.43%148419.63%
GOOG180316P011250002018-02-16 11:55AM EST1,125.0037.1341.6042.50-24.56-39.81%1913726.96%
GOOG180316P011300002018-02-20 10:07AM EST1,130.0039.5036.5037.20-8.40-17.54%76919.18%
GOOG180316P011350002018-02-12 11:27AM EST1,135.0085.2247.5050.300.00-46328.25%
GOOG180316P011400002018-02-13 3:48PM EST1,140.0088.8050.4054.100.00-27428.69%
GOOG180316P011450002018-02-06 9:54AM EST1,145.0080.80118.80128.100.00-24987.12%
GOOG180316P011500002018-02-20 9:30AM EST1,150.0060.8549.9053.20-6.65-9.85%105920.54%
GOOG180316P011550002018-02-16 9:49AM EST1,155.0061.9561.5066.50-25.77-29.38%23930.50%
GOOG180316P011600002018-02-13 10:25AM EST1,160.00107.1265.8070.800.00-211431.14%
GOOG180316P011650002018-02-16 9:49AM EST1,165.0070.4570.8075.20-19.10-21.33%22931.83%
GOOG180316P011700002018-02-15 2:11PM EST1,170.0088.5075.3079.700.00-3111132.58%
GOOG180316P011750002018-02-06 10:09AM EST1,175.00113.30146.90156.500.00-15395.35%
GOOG180316P011800002018-02-05 2:19PM EST1,180.00100.40152.30161.400.00-12997.02%
GOOG180316P011850002018-02-15 2:26PM EST1,185.00102.6788.7093.700.00-11235.13%
GOOG180316P011900002018-02-15 2:26PM EST1,190.00107.2793.1098.100.00-111935.61%
GOOG180316P011950002018-01-29 10:43AM EST1,195.0055.2084.2089.200.00-3210.00%
GOOG180316P012000002018-02-16 11:55AM EST1,200.0099.77104.50106.70-74.38-42.71%1114136.19%
GOOG180316P012100002018-02-20 9:43AM EST1,210.00110.10104.00106.60+40.91+59.13%42921.33%
GOOG180316P012200002018-02-05 9:56AM EST1,220.00127.25166.00176.000.00-12285.40%
GOOG180316P012300002018-02-14 11:37AM EST1,230.00163.70131.90136.900.00-162042.72%
GOOG180316P012400002018-02-09 12:20PM EST1,240.00232.80141.70146.700.00-11044.45%
GOOG180316P012500002018-02-01 3:50PM EST1,250.0096.00136.40140.400.00-140.00%
GOOG180316P012600002018-02-01 3:02PM EST1,260.00103.90146.20150.100.00-120.00%
GOOG180316P012700002018-02-01 3:50PM EST1,270.00112.00155.90159.800.00-470.00%
GOOG180316P012900002018-02-02 11:47PM EST1,290.00120.60172.00180.700.00-110.00%
GOOG180316P013000002018-02-01 1:15PM EST1,300.00134.10185.50189.400.00-230.00%
GOOG180316P013100002018-02-07 9:31AM EST1,310.00233.33281.00290.500.00-201130.26%
GOOG180316P013200002018-02-05 9:51AM EST1,320.00228.20264.60274.600.00-1050107.85%
GOOG180316P013400002018-02-02 11:47PM EST1,340.00166.60224.80229.800.00-13130.00%
GOOG180316P013500002018-01-26 11:47PM EST1,350.00183.10175.50180.200.00-110.00%
GOOG180316P013600002018-02-02 11:47PM EST1,360.00195.40244.70249.700.00-110.00%
GOOG180316P013800002018-02-02 11:47PM EST1,380.00218.70264.70269.700.00-110.00%
GOOG180316P014200002018-02-02 11:47PM EST1,420.00252.40304.60309.600.00-110.00%