GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 August 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180824C00850000 | 2018-08-17 11:54PM EDT | 850.00 | 353.90 | 347.40 | 354.80 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG180824C01000000 | 2018-08-16 11:24AM EDT | 1,000.00 | 225.30 | 200.50 | 202.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOG180824C01030000 | 2018-08-03 11:45PM EDT | 1,030.00 | 194.68 | 190.00 | 199.60 | 0.00 | - | 2 | 2 | 142.65% |
| GOOG180824C01050000 | 2018-08-15 3:55PM EDT | 1,050.00 | 167.00 | 148.20 | 155.20 | 0.00 | - | 9 | 10 | 0.00% |
| GOOG180824C01060000 | 2018-08-17 11:53PM EDT | 1,060.00 | 145.65 | 138.40 | 145.10 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180824C01100000 | 2018-08-21 11:03AM EDT | 1,100.00 | 112.80 | 110.50 | 111.50 | +4.30 | +3.96% | 30 | 99 | 0.00% |
| GOOG180824C01120000 | 2018-08-20 3:58PM EDT | 1,120.00 | 88.70 | 90.00 | 91.00 | 0.00 | - | 3 | 7 | 0.00% |
| GOOG180824C01125000 | 2018-08-03 11:45PM EDT | 1,125.00 | 100.40 | 100.90 | 103.30 | -9.20 | -10.11% | 4 | 27 | 91.77% |
| GOOG180824C01127500 | 2018-08-03 11:45PM EDT | 1,127.50 | 96.50 | 94.80 | 103.00 | 0.00 | - | 1 | 1 | 88.21% |
| GOOG180824C01130000 | 2018-08-20 10:48AM EDT | 1,130.00 | 69.50 | 80.60 | 81.70 | 0.00 | - | 4 | 11 | 0.00% |
| GOOG180824C01132500 | 2018-08-03 11:45PM EDT | 1,132.50 | 93.00 | 93.80 | 96.10 | -0.60 | -0.65% | 4 | 17 | 87.88% |
| GOOG180824C01135000 | 2018-08-17 3:32PM EDT | 1,135.00 | 69.72 | 64.70 | 70.90 | -20.88 | -23.05% | 7 | 54 | 0.00% |
| GOOG180824C01140000 | 2018-08-16 9:48AM EDT | 1,140.00 | 84.65 | 59.90 | 66.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOG180824C01145000 | 2018-08-20 3:59PM EDT | 1,145.00 | 63.80 | 66.00 | 67.00 | 0.00 | - | 5 | 3 | 0.00% |
| GOOG180824C01147500 | 2018-08-17 11:54PM EDT | 1,147.50 | 55.10 | 54.50 | 55.70 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG180824C01150000 | 2018-08-21 11:10AM EDT | 1,150.00 | 62.40 | 60.30 | 61.20 | +8.73 | +16.27% | 12 | 69 | 0.00% |
| GOOG180824C01152500 | 2018-08-03 11:45PM EDT | 1,152.50 | 75.70 | 75.70 | 76.90 | 0.00 | - | 1 | 1 | 77.99% |
| GOOG180824C01155000 | 2018-08-17 2:15PM EDT | 1,155.00 | 49.30 | 47.50 | 48.70 | -20.70 | -29.57% | 55 | 7 | 0.00% |
| GOOG180824C01157500 | 2018-08-20 10:49AM EDT | 1,157.50 | 43.70 | 52.90 | 54.00 | 0.00 | - | 8 | 34 | 0.00% |
| GOOG180824C01160000 | 2018-08-21 11:10AM EDT | 1,160.00 | 53.11 | 50.50 | 51.40 | +11.81 | +28.60% | 31 | 62 | 0.00% |
| GOOG180824C01162500 | 2018-08-10 12:19PM EDT | 1,162.50 | 79.69 | 74.40 | 80.00 | -3.81 | -4.56% | 5 | 26 | 95.90% |
| GOOG180824C01165000 | 2018-08-20 2:04PM EDT | 1,165.00 | 42.30 | 46.30 | 47.30 | 0.00 | - | 34 | 77 | 0.00% |
| GOOG180824C01167500 | 2018-08-21 10:29AM EDT | 1,167.50 | 47.80 | 44.00 | 44.90 | -2.73 | -5.40% | 2 | 3 | 0.00% |
| GOOG180824C01170000 | 2018-08-20 3:55PM EDT | 1,170.00 | 39.60 | 40.80 | 41.80 | 0.00 | - | 29 | 50 | 0.00% |
| GOOG180824C01172500 | 2018-08-21 9:37AM EDT | 1,172.50 | 38.30 | 39.00 | 40.00 | +0.60 | +1.59% | 9 | 30 | 0.00% |
| GOOG180824C01175000 | 2018-08-21 10:35AM EDT | 1,175.00 | 42.55 | 36.10 | 37.10 | +7.45 | +21.23% | 3 | 56 | 0.00% |
| GOOG180824C01177500 | 2018-08-21 9:36AM EDT | 1,177.50 | 34.70 | 34.40 | 35.20 | +1.40 | +4.20% | 2 | 65 | 0.00% |
| GOOG180824C01180000 | 2018-08-21 10:58AM EDT | 1,180.00 | 34.00 | 31.60 | 32.20 | +2.60 | +8.28% | 89 | 77 | 0.00% |
| GOOG180824C01182500 | 2018-08-21 10:31AM EDT | 1,182.50 | 34.60 | 29.20 | 29.90 | +7.60 | +28.15% | 4 | 38 | 0.00% |
| GOOG180824C01185000 | 2018-08-21 10:36AM EDT | 1,185.00 | 32.40 | 27.60 | 28.50 | +8.00 | +32.79% | 14 | 116 | 12.35% |
| GOOG180824C01187500 | 2018-08-21 11:01AM EDT | 1,187.50 | 28.30 | 24.40 | 25.20 | +4.60 | +19.41% | 24 | 30 | 0.00% |
| GOOG180824C01190000 | 2018-08-21 10:36AM EDT | 1,190.00 | 28.70 | 23.30 | 27.30 | +5.50 | +23.71% | 13 | 260 | 24.52% |
| GOOG180824C01192500 | 2018-08-21 11:05AM EDT | 1,192.50 | 23.00 | 21.40 | 22.10 | +2.10 | +10.05% | 32 | 73 | 15.05% |
| GOOG180824C01195000 | 2018-08-21 11:19AM EDT | 1,195.00 | 19.70 | 19.30 | 19.30 | +0.50 | +2.60% | 27 | 145 | 12.70% |
| GOOG180824C01197500 | 2018-08-21 10:45AM EDT | 1,197.50 | 21.00 | 16.90 | 17.60 | +3.00 | +16.67% | 25 | 110 | 14.05% |
| GOOG180824C01200000 | 2018-08-21 11:18AM EDT | 1,200.00 | 16.00 | 15.10 | 15.90 | +0.20 | +1.27% | 73 | 235 | 14.77% |
| GOOG180824C01202500 | 2018-08-21 11:11AM EDT | 1,202.50 | 15.50 | 13.90 | 14.40 | +0.50 | +3.33% | 37 | 110 | 15.57% |
| GOOG180824C01205000 | 2018-08-21 10:59AM EDT | 1,205.00 | 14.20 | 11.90 | 12.40 | +1.60 | +12.70% | 52 | 235 | 14.93% |
| GOOG180824C01207500 | 2018-08-21 11:18AM EDT | 1,207.50 | 11.15 | 10.80 | 11.20 | -0.75 | -6.30% | 43 | 59 | 15.77% |
| GOOG180824C01210000 | 2018-08-21 11:20AM EDT | 1,210.00 | 9.80 | 9.50 | 10.00 | +0.20 | +2.08% | 405 | 592 | 16.30% |
| GOOG180824C01212500 | 2018-08-21 11:15AM EDT | 1,212.50 | 8.50 | 7.70 | 8.10 | -0.20 | -2.30% | 67 | 203 | 15.20% |
| GOOG180824C01215000 | 2018-08-21 11:10AM EDT | 1,215.00 | 7.70 | 6.90 | 7.30 | -1.10 | -12.50% | 149 | 196 | 16.03% |
| GOOG180824C01217500 | 2018-08-21 11:20AM EDT | 1,217.50 | 6.12 | 5.80 | 6.00 | -0.78 | -11.30% | 58 | 89 | 15.62% |
| GOOG180824C01220000 | 2018-08-21 11:21AM EDT | 1,220.00 | 4.90 | 4.50 | 4.80 | -0.57 | -10.42% | 229 | 239 | 15.14% |
| GOOG180824C01222500 | 2018-08-21 10:41AM EDT | 1,222.50 | 5.60 | 3.90 | 4.40 | +0.73 | +14.99% | 18 | 71 | 16.11% |
| GOOG180824C01225000 | 2018-08-21 11:18AM EDT | 1,225.00 | 3.59 | 3.20 | 3.50 | -0.53 | -12.86% | 67 | 295 | 15.78% |
| GOOG180824C01227500 | 2018-08-21 11:11AM EDT | 1,227.50 | 3.30 | 2.65 | 2.90 | -0.54 | -14.06% | 33 | 73 | 15.89% |
| GOOG180824C01230000 | 2018-08-21 11:15AM EDT | 1,230.00 | 2.40 | 2.30 | 2.55 | -0.37 | -13.36% | 108 | 815 | 16.44% |
| GOOG180824C01232500 | 2018-08-21 11:06AM EDT | 1,232.50 | 2.22 | 1.85 | 2.10 | -0.23 | -9.39% | 45 | 220 | 16.54% |
| GOOG180824C01235000 | 2018-08-21 11:15AM EDT | 1,235.00 | 1.60 | 1.50 | 1.70 | -0.50 | -23.81% | 42 | 199 | 16.58% |
| GOOG180824C01237500 | 2018-08-21 11:15AM EDT | 1,237.50 | 1.30 | 1.10 | 1.35 | -0.45 | -25.71% | 18 | 38 | 16.57% |
| GOOG180824C01240000 | 2018-08-21 10:52AM EDT | 1,240.00 | 1.20 | 0.95 | 1.10 | -0.39 | -24.53% | 42 | 357 | 16.72% |
| GOOG180824C01242500 | 2018-08-21 10:22AM EDT | 1,242.50 | 0.93 | 0.75 | 0.95 | -0.30 | -24.39% | 3 | 127 | 17.14% |
| GOOG180824C01245000 | 2018-08-21 10:54AM EDT | 1,245.00 | 0.71 | 0.65 | 0.80 | -0.23 | -24.47% | 7 | 208 | 17.44% |
| GOOG180824C01247500 | 2018-08-21 10:35AM EDT | 1,247.50 | 0.77 | 0.45 | 0.60 | +0.12 | +18.46% | 53 | 115 | 17.29% |
| GOOG180824C01250000 | 2018-08-21 10:48AM EDT | 1,250.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 38 | 859 | 17.55% |
| GOOG180824C01252500 | 2018-08-21 10:52AM EDT | 1,252.50 | 0.39 | 0.25 | 0.45 | -0.13 | -25.00% | 2 | 40 | 18.10% |
| GOOG180824C01255000 | 2018-08-21 9:54AM EDT | 1,255.00 | 0.50 | 0.20 | 0.35 | +0.10 | +25.00% | 20 | 317 | 18.12% |
| GOOG180824C01257500 | 2018-08-21 9:52AM EDT | 1,257.50 | 0.40 | 0.15 | 0.35 | +0.12 | +42.86% | 13 | 47 | 18.99% |
| GOOG180824C01260000 | 2018-08-21 11:16AM EDT | 1,260.00 | 0.21 | 0.10 | 0.25 | -0.10 | -32.26% | 57 | 272 | 18.73% |
| GOOG180824C01262500 | 2018-08-20 3:58PM EDT | 1,262.50 | 0.25 | 0.10 | 0.35 | 0.00 | - | 13 | 33 | 20.69% |
| GOOG180824C01265000 | 2018-08-21 9:31AM EDT | 1,265.00 | 0.20 | 0.05 | 0.30 | +0.01 | +5.26% | 1 | 233 | 20.97% |
| GOOG180824C01267500 | 2018-08-17 2:54PM EDT | 1,267.50 | 0.20 | 0.05 | 0.30 | -0.25 | -55.56% | 3 | 47 | 21.80% |
| GOOG180824C01270000 | 2018-08-20 1:38PM EDT | 1,270.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 12 | 234 | 21.95% |
| GOOG180824C01272500 | 2018-08-20 3:42PM EDT | 1,272.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 43 | 19.92% |
| GOOG180824C01275000 | 2018-08-21 10:31AM EDT | 1,275.00 | 0.10 | 0.00 | 0.30 | +0.02 | +25.00% | 1 | 26 | 24.22% |
| GOOG180824C01277500 | 2018-08-17 3:18PM EDT | 1,277.50 | 0.05 | 0.00 | 0.20 | -1.25 | -96.15% | 20 | 12 | 23.49% |
| GOOG180824C01280000 | 2018-08-21 10:06AM EDT | 1,280.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 10 | 142 | 24.27% |
| GOOG180824C01282500 | 2018-08-16 12:34PM EDT | 1,282.50 | 0.43 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 25.00% |
| GOOG180824C01285000 | 2018-08-17 11:32AM EDT | 1,285.00 | 0.15 | 0.00 | 0.20 | -0.20 | -57.14% | 3 | 28 | 25.73% |
| GOOG180824C01287500 | 2018-08-16 10:01AM EDT | 1,287.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 26.49% |
| GOOG180824C01290000 | 2018-08-17 3:34PM EDT | 1,290.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 41 | 110 | 26.17% |
| GOOG180824C01292500 | 2018-08-20 10:11AM EDT | 1,292.50 | 0.03 | 0.00 | 4.10 | 0.00 | - | 2 | 7 | 51.87% |
| GOOG180824C01295000 | 2018-08-17 11:54PM EDT | 1,295.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 28.69% |
| GOOG180824C01297500 | 2018-08-17 11:54PM EDT | 1,297.50 | 0.83 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 28.27% |
| GOOG180824C01300000 | 2018-08-20 11:23AM EDT | 1,300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 30.13% |
| GOOG180824C01302500 | 2018-08-16 2:36PM EDT | 1,302.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 29.69% |
| GOOG180824C01307500 | 2018-08-17 11:54PM EDT | 1,307.50 | 0.85 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 31.06% |
| GOOG180824C01310000 | 2018-08-16 2:21PM EDT | 1,310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 31.74% |
| GOOG180824C01315000 | 2018-08-17 11:54PM EDT | 1,315.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 33.11% |
| GOOG180824C01317500 | 2018-08-17 11:54PM EDT | 1,317.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 33.79% |
| GOOG180824C01320000 | 2018-08-20 11:39AM EDT | 1,320.00 | 0.09 | 0.00 | 2.80 | 0.00 | - | 3 | 19 | 57.55% |
| GOOG180824C01325000 | 2018-08-20 11:20AM EDT | 1,325.00 | 0.19 | 0.00 | 3.60 | 0.00 | - | 5 | 5 | 53.76% |
| GOOG180824C01327500 | 2018-08-17 11:54PM EDT | 1,327.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 36.48% |
| GOOG180824C01330000 | 2018-08-16 9:59AM EDT | 1,330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 37.11% |
| GOOG180824C01350000 | 2018-08-17 9:50AM EDT | 1,350.00 | 0.25 | 0.00 | 0.15 | -0.05 | -16.67% | 1 | 57 | 42.33% |
| GOOG180824C01400000 | 2018-08-14 12:23PM EDT | 1,400.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 71.00% |
| GOOG180824C01600000 | 2018-08-10 11:56PM EDT | 1,600.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 40 | 40 | 126.86% |
| GOOG180824C01620000 | 2018-08-10 11:56PM EDT | 1,620.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 131.93% |
| GOOG180824C01700000 | 2018-08-10 11:56PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 99.61% |
Putsfor24 August 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180824P00910000 | 2018-08-17 3:15PM EDT | 910.00 | 0.06 | 0.00 | 0.15 | -0.45 | -88.24% | 1 | 170 | 97.27% |
| GOOG180824P00980000 | 2018-08-17 11:26AM EDT | 980.00 | 0.15 | 0.00 | 0.05 | +0.01 | +7.14% | 10 | 40 | 67.19% |
| GOOG180824P01000000 | 2018-08-17 12:11PM EDT | 1,000.00 | 0.10 | 0.00 | 0.25 | -0.13 | -56.52% | 2 | 70 | 71.39% |
| GOOG180824P01005000 | 2018-08-14 10:11AM EDT | 1,005.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 68.07% |
| GOOG180824P01010000 | 2018-08-17 10:41AM EDT | 1,010.00 | 0.20 | 0.00 | 0.30 | +0.10 | +100.00% | 5 | 43 | 69.43% |
| GOOG180824P01020000 | 2018-08-17 11:07AM EDT | 1,020.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 66.11% |
| GOOG180824P01025000 | 2018-08-17 11:09AM EDT | 1,025.00 | 0.20 | 0.05 | 0.40 | -0.25 | -55.56% | 1 | 10 | 67.58% |
| GOOG180824P01040000 | 2018-08-14 9:50AM EDT | 1,040.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 1 | 12 | 61.52% |
| GOOG180824P01045000 | 2018-08-17 12:03PM EDT | 1,045.00 | 0.25 | 0.10 | 0.35 | -0.30 | -35.29% | 8 | 2 | 60.64% |
| GOOG180824P01050000 | 2018-08-16 3:01PM EDT | 1,050.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 22 | 53 | 58.11% |
| GOOG180824P01060000 | 2018-08-20 10:15AM EDT | 1,060.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 10 | 15 | 66.36% |
| GOOG180824P01065000 | 2018-08-17 10:34AM EDT | 1,065.00 | 0.53 | 0.15 | 0.40 | +0.23 | +76.67% | 5 | 4 | 55.23% |
| GOOG180824P01070000 | 2018-08-16 10:23AM EDT | 1,070.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 21 | 54.15% |
| GOOG180824P01072500 | 2018-08-17 11:55PM EDT | 1,072.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 10 | 10 | 52.64% |
| GOOG180824P01075000 | 2018-08-16 10:22AM EDT | 1,075.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 52.39% |
| GOOG180824P01080000 | 2018-08-20 11:33AM EDT | 1,080.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 24 | 29 | 47.95% |
| GOOG180824P01087500 | 2018-08-20 1:31PM EDT | 1,087.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 16 | 29 | 45.46% |
| GOOG180824P01100000 | 2018-08-20 11:07AM EDT | 1,100.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 5 | 85 | 42.53% |
| GOOG180824P01105000 | 2018-08-20 3:50PM EDT | 1,105.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 18 | 16 | 40.82% |
| GOOG180824P01107500 | 2018-08-20 9:50AM EDT | 1,107.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 39.94% |
| GOOG180824P01110000 | 2018-08-20 9:50AM EDT | 1,110.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 39.11% |
| GOOG180824P01112500 | 2018-08-20 9:50AM EDT | 1,112.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 38.23% |
| GOOG180824P01115000 | 2018-08-20 9:50AM EDT | 1,115.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 38.38% |
| GOOG180824P01117500 | 2018-08-20 11:06AM EDT | 1,117.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 12 | 19 | 37.50% |
| GOOG180824P01120000 | 2018-08-21 10:24AM EDT | 1,120.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 17 | 14 | 35.67% |
| GOOG180824P01122500 | 2018-08-20 1:31PM EDT | 1,122.50 | 0.45 | 0.10 | 0.30 | 0.00 | - | 13 | 5 | 35.74% |
| GOOG180824P01125000 | 2018-08-20 1:39PM EDT | 1,125.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 14 | 29 | 34.86% |
| GOOG180824P01127500 | 2018-08-21 9:46AM EDT | 1,127.50 | 0.33 | 0.15 | 0.35 | -0.27 | -45.00% | 10 | 4 | 34.82% |
| GOOG180824P01130000 | 2018-08-20 3:19PM EDT | 1,130.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 41 | 96 | 33.91% |
| GOOG180824P01132500 | 2018-08-20 1:32PM EDT | 1,132.50 | 0.55 | 0.15 | 0.35 | 0.00 | - | 12 | 9 | 33.01% |
| GOOG180824P01135000 | 2018-08-20 1:52PM EDT | 1,135.00 | 0.57 | 0.20 | 0.40 | 0.00 | - | 18 | 71 | 32.81% |
| GOOG180824P01137500 | 2018-08-20 10:54AM EDT | 1,137.50 | 0.77 | 0.20 | 0.40 | 0.00 | - | 13 | 31 | 31.91% |
| GOOG180824P01140000 | 2018-08-20 1:37PM EDT | 1,140.00 | 0.74 | 0.25 | 0.40 | 0.00 | - | 36 | 72 | 31.01% |
| GOOG180824P01142500 | 2018-08-20 3:51PM EDT | 1,142.50 | 0.63 | 0.30 | 0.45 | 0.00 | - | 13 | 18 | 30.69% |
| GOOG180824P01145000 | 2018-08-21 10:27AM EDT | 1,145.00 | 0.38 | 0.30 | 0.45 | -0.31 | -44.93% | 2 | 27 | 29.76% |
| GOOG180824P01147500 | 2018-08-20 11:13AM EDT | 1,147.50 | 1.07 | 0.35 | 0.50 | 0.00 | - | 4 | 26 | 29.37% |
| GOOG180824P01150000 | 2018-08-21 10:33AM EDT | 1,150.00 | 0.39 | 0.35 | 0.50 | -0.49 | -55.68% | 14 | 98 | 28.42% |
| GOOG180824P01152500 | 2018-08-20 10:05AM EDT | 1,152.50 | 1.40 | 0.35 | 0.55 | 0.00 | - | 1 | 30 | 27.95% |
| GOOG180824P01155000 | 2018-08-20 3:40PM EDT | 1,155.00 | 0.89 | 0.45 | 0.60 | 0.00 | - | 53 | 67 | 27.43% |
| GOOG180824P01157500 | 2018-08-20 3:44PM EDT | 1,157.50 | 0.87 | 0.50 | 0.65 | 0.00 | - | 12 | 33 | 26.87% |
| GOOG180824P01160000 | 2018-08-21 10:38AM EDT | 1,160.00 | 0.50 | 0.55 | 0.70 | -0.55 | -52.38% | 12 | 151 | 26.27% |
| GOOG180824P01162500 | 2018-08-20 3:57PM EDT | 1,162.50 | 1.25 | 0.60 | 0.75 | 0.00 | - | 15 | 82 | 25.62% |
| GOOG180824P01165000 | 2018-08-21 10:30AM EDT | 1,165.00 | 0.60 | 0.65 | 0.80 | -0.75 | -55.56% | 35 | 189 | 24.94% |
| GOOG180824P01167500 | 2018-08-21 10:17AM EDT | 1,167.50 | 0.70 | 0.75 | 0.95 | -1.75 | -71.43% | 45 | 40 | 24.84% |
| GOOG180824P01170000 | 2018-08-21 11:18AM EDT | 1,170.00 | 0.95 | 0.85 | 1.05 | -0.49 | -34.03% | 49 | 473 | 24.33% |
| GOOG180824P01172500 | 2018-08-21 11:04AM EDT | 1,172.50 | 0.85 | 1.00 | 1.15 | -1.75 | -67.31% | 4 | 69 | 23.77% |
| GOOG180824P01175000 | 2018-08-21 11:18AM EDT | 1,175.00 | 1.18 | 1.10 | 1.30 | -1.27 | -51.84% | 61 | 143 | 23.37% |
| GOOG180824P01177500 | 2018-08-21 10:52AM EDT | 1,177.50 | 1.14 | 1.30 | 1.45 | -1.21 | -51.49% | 2 | 90 | 22.89% |
| GOOG180824P01180000 | 2018-08-21 11:14AM EDT | 1,180.00 | 1.46 | 1.50 | 1.70 | -0.99 | -40.41% | 15 | 333 | 22.73% |
| GOOG180824P01182500 | 2018-08-21 10:25AM EDT | 1,182.50 | 1.45 | 1.70 | 1.85 | -1.50 | -50.85% | 33 | 109 | 22.06% |
| GOOG180824P01185000 | 2018-08-21 11:15AM EDT | 1,185.00 | 2.00 | 2.00 | 2.15 | -1.30 | -39.39% | 27 | 366 | 21.85% |
| GOOG180824P01187500 | 2018-08-21 9:54AM EDT | 1,187.50 | 2.37 | 2.25 | 2.40 | -1.48 | -38.44% | 16 | 73 | 21.34% |
| GOOG180824P01190000 | 2018-08-21 11:23AM EDT | 1,190.00 | 2.75 | 2.75 | 3.00 | -1.65 | -37.50% | 48 | 377 | 21.75% |
| GOOG180824P01192500 | 2018-08-21 10:25AM EDT | 1,192.50 | 2.78 | 3.10 | 3.40 | -3.12 | -52.88% | 10 | 76 | 21.39% |
| GOOG180824P01195000 | 2018-08-21 11:20AM EDT | 1,195.00 | 3.65 | 3.60 | 3.90 | -2.05 | -35.96% | 129 | 219 | 21.15% |
| GOOG180824P01197500 | 2018-08-21 10:57AM EDT | 1,197.50 | 3.50 | 4.20 | 4.50 | -2.72 | -43.73% | 24 | 89 | 21.00% |
| GOOG180824P01200000 | 2018-08-21 11:18AM EDT | 1,200.00 | 5.10 | 4.80 | 5.10 | -2.20 | -30.14% | 101 | 276 | 20.69% |
| GOOG180824P01202500 | 2018-08-21 11:17AM EDT | 1,202.50 | 5.60 | 5.50 | 5.90 | -2.70 | -32.53% | 37 | 100 | 20.66% |
| GOOG180824P01205000 | 2018-08-21 11:18AM EDT | 1,205.00 | 6.73 | 6.60 | 6.80 | -2.60 | -27.87% | 54 | 151 | 20.65% |
| GOOG180824P01207500 | 2018-08-21 10:53AM EDT | 1,207.50 | 6.60 | 7.60 | 8.00 | -3.90 | -37.14% | 23 | 75 | 21.06% |
| GOOG180824P01210000 | 2018-08-21 11:22AM EDT | 1,210.00 | 9.00 | 8.70 | 8.90 | -2.60 | -22.41% | 71 | 193 | 20.68% |
| GOOG180824P01212500 | 2018-08-21 11:21AM EDT | 1,212.50 | 10.03 | 9.70 | 10.10 | -2.77 | -21.64% | 42 | 80 | 20.71% |
| GOOG180824P01215000 | 2018-08-21 11:20AM EDT | 1,215.00 | 11.20 | 11.40 | 11.70 | -2.80 | -20.00% | 35 | 110 | 21.35% |
| GOOG180824P01217500 | 2018-08-21 11:10AM EDT | 1,217.50 | 11.20 | 12.60 | 13.20 | -6.70 | -37.43% | 22 | 66 | 21.61% |
| GOOG180824P01220000 | 2018-08-21 11:10AM EDT | 1,220.00 | 12.65 | 14.20 | 15.10 | -4.85 | -27.71% | 80 | 348 | 22.50% |
| GOOG180824P01222500 | 2018-08-21 10:38AM EDT | 1,222.50 | 12.70 | 15.70 | 16.50 | -6.30 | -33.16% | 29 | 72 | 22.22% |
| GOOG180824P01225000 | 2018-08-21 11:19AM EDT | 1,225.00 | 17.50 | 18.00 | 18.40 | -3.30 | -15.87% | 46 | 232 | 22.82% |
| GOOG180824P01227500 | 2018-08-21 11:16AM EDT | 1,227.50 | 19.20 | 19.80 | 20.30 | -1.62 | -7.78% | 17 | 102 | 23.29% |
| GOOG180824P01230000 | 2018-08-21 10:45AM EDT | 1,230.00 | 17.90 | 21.90 | 22.70 | -6.90 | -27.82% | 49 | 181 | 24.75% |
| GOOG180824P01232500 | 2018-08-21 10:14AM EDT | 1,232.50 | 22.60 | 23.90 | 24.50 | -7.70 | -25.41% | 7 | 62 | 24.75% |
| GOOG180824P01235000 | 2018-08-21 10:38AM EDT | 1,235.00 | 21.60 | 25.80 | 26.60 | -7.30 | -25.26% | 5 | 79 | 25.34% |
| GOOG180824P01237500 | 2018-08-21 10:14AM EDT | 1,237.50 | 26.90 | 28.40 | 29.20 | -4.00 | -12.94% | 21 | 91 | 27.09% |
| GOOG180824P01240000 | 2018-08-21 9:46AM EDT | 1,240.00 | 30.25 | 30.40 | 31.30 | -8.05 | -21.02% | 6 | 142 | 27.53% |
| GOOG180824P01242500 | 2018-08-20 1:55PM EDT | 1,242.50 | 39.00 | 32.70 | 33.60 | 0.00 | - | 55 | 88 | 28.41% |
| GOOG180824P01245000 | 2018-08-20 3:49PM EDT | 1,245.00 | 36.75 | 34.70 | 36.00 | 0.00 | - | 7 | 59 | 29.52% |
| GOOG180824P01247500 | 2018-08-17 2:06PM EDT | 1,247.50 | 47.30 | 46.30 | 47.90 | +2.70 | +6.05% | 16 | 43 | 51.71% |
| GOOG180824P01250000 | 2018-08-20 3:49PM EDT | 1,250.00 | 40.55 | 39.40 | 40.60 | 0.00 | - | 46 | 50 | 31.04% |
| GOOG180824P01252500 | 2018-08-21 9:48AM EDT | 1,252.50 | 41.20 | 42.20 | 44.00 | -13.00 | -23.99% | 1 | 24 | 34.96% |
| GOOG180824P01255000 | 2018-08-17 10:29AM EDT | 1,255.00 | 63.60 | 53.30 | 55.10 | +23.90 | +60.20% | 1 | 74 | 55.59% |
| GOOG180824P01257500 | 2018-08-17 3:56PM EDT | 1,257.50 | 55.58 | 55.90 | 57.50 | +2.78 | +5.27% | 2 | 62 | 57.14% |
| GOOG180824P01260000 | 2018-08-21 9:57AM EDT | 1,260.00 | 46.70 | 48.80 | 49.90 | -15.01 | -24.32% | 1 | 54 | 33.77% |
| GOOG180824P01262500 | 2018-08-21 11:24AM EDT | 1,262.50 | 52.40 | 60.70 | 62.50 | +12.80 | +32.32% | 1 | 16 | 59.93% |
| GOOG180824P01265000 | 2018-08-20 10:24AM EDT | 1,265.00 | 68.29 | 53.60 | 55.00 | 0.00 | - | 4 | 13 | 36.48% |
| GOOG180824P01267500 | 2018-08-16 11:23AM EDT | 1,267.50 | 43.70 | 65.60 | 67.50 | 0.00 | - | 3 | 8 | 62.77% |
| GOOG180824P01270000 | 2018-08-20 10:05AM EDT | 1,270.00 | 69.50 | 59.10 | 60.70 | 0.00 | - | 1 | 11 | 41.24% |
| GOOG180824P01272500 | 2018-08-17 11:55PM EDT | 1,272.50 | 51.50 | 70.60 | 72.50 | 0.00 | - | 2 | 11 | 65.66% |
| GOOG180824P01275000 | 2018-08-17 11:55PM EDT | 1,275.00 | 77.60 | 73.20 | 75.00 | 0.00 | - | 4 | 14 | 67.21% |
| GOOG180824P01280000 | 2018-08-16 2:40PM EDT | 1,280.00 | 69.90 | 78.30 | 80.00 | 0.00 | - | 5 | 59 | 70.14% |
| GOOG180824P01287500 | 2018-08-03 11:47PM EDT | 1,287.50 | 67.40 | 65.40 | 66.40 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG180824P01330000 | 2018-08-14 11:45AM EDT | 1,330.00 | 92.66 | 125.50 | 131.20 | 0.00 | - | 31 | 25 | 93.55% |
| GOOG180824P01335000 | 2018-08-17 11:55PM EDT | 1,335.00 | 97.68 | 130.50 | 136.20 | 0.00 | - | 30 | 0 | 95.90% |
| GOOG180824P01500000 | 2018-08-10 11:58PM EDT | 1,500.00 | 249.89 | 257.00 | 265.80 | 0.00 | - | 1 | 1 | 0.00% |
