| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200228C00950000 | 2020-02-21 9:49AM EST | 950.00 | 549.70 | 429.10 | 446.50 | 0.00 | - | - | 2 | 275.90% |
| GOOG200228C00970000 | 2020-02-25 3:33PM EST | 970.00 | 416.20 | 409.10 | 426.60 | 0.00 | - | 1 | 0 | 264.17% |
| GOOG200228C01090000 | 2020-02-06 9:55AM EST | 1,090.00 | 376.95 | 289.40 | 306.80 | 0.00 | - | 1 | 1 | 194.06% |
| GOOG200228C01100000 | 2020-02-20 11:44AM EST | 1,100.00 | 416.00 | 279.40 | 296.80 | 0.00 | - | 3 | 3 | 188.32% |
| GOOG200228C01120000 | 2020-01-14 3:50PM EST | 1,120.00 | 314.80 | 395.50 | 405.50 | 0.00 | - | - | 0 | 543.30% |
| GOOG200228C01170000 | 2020-02-25 9:30AM EST | 1,170.00 | 266.00 | 210.10 | 227.20 | 0.00 | - | 1 | 0 | 76.66% |
| GOOG200228C01190000 | 2020-02-25 3:01PM EST | 1,190.00 | 217.80 | 193.50 | 206.50 | 0.00 | - | 1 | 0 | 94.26% |
| GOOG200228C01200000 | 2020-02-25 3:01PM EST | 1,200.00 | 208.80 | 182.00 | 196.80 | -16.40 | -7.28% | 7 | 21 | 82.69% |
| GOOG200228C01210000 | 2020-02-25 3:00PM EST | 1,210.00 | 196.60 | 174.40 | 187.00 | 0.00 | - | 1 | 0 | 92.14% |
| GOOG200228C01215000 | 2020-02-25 6:56PM EST | 1,215.00 | 192.00 | - | - | +192.00 | - | - | - | 0.00% |
| GOOG200228C01220000 | 2020-02-25 3:00PM EST | 1,220.00 | 186.70 | 164.70 | 177.20 | -18.31 | -8.93% | 1 | 19 | 89.59% |
| GOOG200228C01230000 | 2020-02-25 3:01PM EST | 1,230.00 | 178.60 | 154.60 | 167.20 | -26.75 | -13.03% | 1 | 0 | 84.66% |
| GOOG200228C01235000 | 2020-02-25 3:00PM EST | 1,235.00 | 172.00 | 149.70 | 161.20 | 0.00 | - | 1 | - | 78.96% |
| GOOG200228C01240000 | 2020-02-25 3:01PM EST | 1,240.00 | 167.50 | 145.20 | 157.50 | 0.00 | - | 1 | 0 | 83.17% |
| GOOG200228C01245000 | 2020-02-25 2:54PM EST | 1,245.00 | 160.60 | 140.00 | 152.60 | 0.00 | - | 1 | - | 80.51% |
| GOOG200228C01250000 | 2020-02-25 6:56PM EST | 1,250.00 | 157.00 | - | - | +157.00 | - | - | - | 0.00% |
| GOOG200228C01260000 | 2020-02-25 6:56PM EST | 1,260.00 | 147.60 | - | - | +147.60 | - | - | - | 0.00% |
| GOOG200228C01265000 | 2020-02-25 3:00PM EST | 1,265.00 | 141.80 | 121.20 | 133.20 | 0.00 | - | 1 | - | 76.15% |
| GOOG200228C01275000 | 2020-02-25 3:01PM EST | 1,275.00 | 134.20 | 111.20 | 123.60 | 0.00 | - | 1 | - | 72.22% |
| GOOG200228C01280000 | 2020-02-25 3:00PM EST | 1,280.00 | 127.80 | 106.10 | 118.90 | -75.31 | -37.08% | 1 | 1 | 70.22% |
| GOOG200228C01290000 | 2020-02-25 3:21PM EST | 1,290.00 | 106.40 | 98.80 | 106.70 | -120.80 | -53.17% | 3 | 1 | 66.31% |
| GOOG200228C01295000 | 2020-02-25 6:56PM EST | 1,295.00 | 113.60 | - | - | +113.60 | - | - | - | 0.00% |
| GOOG200228C01300000 | 2020-02-25 2:49PM EST | 1,300.00 | 105.00 | 90.90 | 97.20 | -25.58 | -19.59% | 1 | 46 | 66.32% |
| GOOG200228C01305000 | 2020-02-25 2:51PM EST | 1,305.00 | 101.50 | 86.20 | 92.00 | 0.00 | - | 1 | 0 | 63.81% |
| GOOG200228C01310000 | 2020-02-25 2:50PM EST | 1,310.00 | 96.20 | 81.60 | 87.80 | -70.50 | -42.29% | 1 | 1 | 63.18% |
| GOOG200228C01315000 | 2020-02-25 2:50PM EST | 1,315.00 | 91.00 | 77.00 | 83.20 | 0.00 | - | 1 | 0 | 61.72% |
| GOOG200228C01320000 | 2020-02-25 2:49PM EST | 1,320.00 | 86.00 | 72.50 | 77.90 | -109.78 | -56.07% | 1 | 14 | 59.19% |
| GOOG200228C01325000 | 2020-02-25 3:01PM EST | 1,325.00 | 85.40 | 68.10 | 73.20 | -94.60 | -52.56% | 1 | 9 | 57.70% |
| GOOG200228C01330000 | 2020-02-25 3:40PM EST | 1,330.00 | 65.50 | 63.80 | 68.90 | -36.00 | -35.47% | 2 | 1 | 56.79% |
| GOOG200228C01335000 | 2020-02-25 3:16PM EST | 1,335.00 | 70.20 | 57.80 | 65.20 | -83.80 | -54.42% | 3 | 2 | 54.18% |
| GOOG200228C01340000 | 2020-02-25 2:49PM EST | 1,340.00 | 67.90 | 53.60 | 61.00 | -115.10 | -62.90% | 1 | 4 | 53.25% |
| GOOG200228C01350000 | 2020-02-25 3:57PM EST | 1,350.00 | 49.00 | 44.90 | 52.70 | -33.00 | -40.24% | 18 | 17 | 50.52% |
| GOOG200228C01355000 | 2020-02-24 12:57PM EST | 1,355.00 | 51.90 | 40.80 | 48.70 | -16.10 | -23.68% | 1 | 7 | 58.37% |
| GOOG200228C01360000 | 2020-02-25 3:54PM EST | 1,360.00 | 40.80 | 38.50 | 44.50 | -99.96 | -71.01% | 4 | 10 | 56.35% |
| GOOG200228C01365000 | 2020-02-25 3:16PM EST | 1,365.00 | 44.60 | 35.00 | 41.00 | -95.05 | -68.06% | 5 | 2 | 55.66% |
| GOOG200228C01370000 | 2020-02-25 3:39PM EST | 1,370.00 | 31.80 | 31.00 | 37.00 | -24.00 | -43.01% | 11 | 8 | 53.67% |
| GOOG200228C01375000 | 2020-02-25 3:42PM EST | 1,375.00 | 31.00 | 28.00 | 34.00 | -96.49 | -75.68% | 10 | 3 | 53.51% |
| GOOG200228C01377500 | 2020-02-25 2:45PM EST | 1,377.50 | 38.70 | 26.40 | 32.40 | -12.40 | -24.27% | 7 | 2 | 53.12% |
| GOOG200228C01380000 | 2020-02-25 3:34PM EST | 1,380.00 | 27.80 | 24.50 | 30.50 | -23.00 | -45.28% | 29 | 61 | 52.05% |
| GOOG200228C01382500 | 2020-02-25 3:39PM EST | 1,382.50 | 24.40 | 23.00 | 29.00 | -27.60 | -53.08% | 12 | 3 | 51.72% |
| GOOG200228C01385000 | 2020-02-25 3:41PM EST | 1,385.00 | 25.00 | 21.50 | 27.50 | -26.50 | -51.46% | 21 | 5 | 51.32% |
| GOOG200228C01387500 | 2020-02-25 3:58PM EST | 1,387.50 | 23.00 | 20.10 | 26.00 | -26.40 | -53.44% | 21 | 2 | 50.84% |
| GOOG200228C01390000 | 2020-02-25 3:57PM EST | 1,390.00 | 21.53 | 19.50 | 24.50 | -23.20 | -51.87% | 24 | 8 | 50.29% |
| GOOG200228C01392500 | 2020-02-25 3:57PM EST | 1,392.50 | 20.18 | 18.00 | 23.00 | -24.02 | -54.34% | 32 | 2 | 49.66% |
| GOOG200228C01395000 | 2020-02-25 3:54PM EST | 1,395.00 | 19.50 | 16.50 | 21.50 | -18.60 | -48.82% | 65 | 8 | 48.95% |
| GOOG200228C01397500 | 2020-02-25 3:38PM EST | 1,397.50 | 16.57 | 15.00 | 18.70 | -19.73 | -54.35% | 24 | 7 | 45.54% |
| GOOG200228C01400000 | 2020-02-25 3:59PM EST | 1,400.00 | 17.50 | 14.00 | 18.10 | -17.00 | -49.28% | 220 | 63 | 46.45% |
| GOOG200228C01402500 | 2020-02-25 3:55PM EST | 1,402.50 | 14.86 | 12.50 | 16.90 | -56.09 | -79.06% | 45 | 4 | 46.07% |
| GOOG200228C01405000 | 2020-02-25 3:29PM EST | 1,405.00 | 14.70 | 12.80 | 15.90 | -16.70 | -53.18% | 54 | 38 | 46.01% |
| GOOG200228C01407500 | 2020-02-25 3:35PM EST | 1,407.50 | 12.58 | 10.60 | 14.70 | -16.82 | -57.21% | 23 | 12 | 45.45% |
| GOOG200228C01410000 | 2020-02-25 3:51PM EST | 1,410.00 | 12.80 | 9.60 | 13.00 | -14.61 | -53.30% | 172 | 16 | 43.72% |
| GOOG200228C01412500 | 2020-02-25 3:39PM EST | 1,412.50 | 12.15 | 8.60 | 13.30 | -14.55 | -54.49% | 26 | 5 | 46.17% |
| GOOG200228C01415000 | 2020-02-25 3:41PM EST | 1,415.00 | 10.50 | 7.60 | 11.80 | -14.39 | -57.81% | 65 | 29 | 44.67% |
| GOOG200228C01417500 | 2020-02-25 3:28PM EST | 1,417.50 | 11.50 | 7.10 | 11.00 | -11.90 | -50.85% | 30 | 24 | 44.58% |
| GOOG200228C01420000 | 2020-02-25 3:53PM EST | 1,420.00 | 8.50 | 6.10 | 9.40 | -14.40 | -62.88% | 392 | 62 | 42.55% |
| GOOG200228C01422500 | 2020-02-25 2:57PM EST | 1,422.50 | 9.70 | 5.10 | 8.70 | -10.30 | -51.50% | 109 | 36 | 42.47% |
| GOOG200228C01425000 | 2020-02-25 3:51PM EST | 1,425.00 | 7.50 | 4.10 | 8.20 | -11.90 | -61.34% | 238 | 39 | 42.79% |
| GOOG200228C01427500 | 2020-02-25 2:35PM EST | 1,427.50 | 7.60 | 3.60 | 7.00 | -10.96 | -59.05% | 163 | 59 | 41.24% |
| GOOG200228C01430000 | 2020-02-25 3:57PM EST | 1,430.00 | 6.50 | 3.70 | 6.90 | -11.13 | -63.13% | 423 | 78 | 42.41% |
| GOOG200228C01432500 | 2020-02-25 3:49PM EST | 1,432.50 | 5.54 | 2.55 | 6.50 | -12.64 | -69.53% | 138 | 42 | 42.74% |
| GOOG200228C01435000 | 2020-02-25 3:53PM EST | 1,435.00 | 4.97 | 2.50 | 5.30 | -9.83 | -66.42% | 384 | 172 | 40.73% |
| GOOG200228C01437500 | 2020-02-25 3:59PM EST | 1,437.50 | 4.75 | 1.55 | 5.40 | -9.35 | -66.31% | 43 | 28 | 42.33% |
| GOOG200228C01440000 | 2020-02-25 3:58PM EST | 1,440.00 | 4.20 | 1.05 | 4.60 | -8.30 | -66.40% | 333 | 125 | 41.19% |
| GOOG200228C01442500 | 2020-02-25 3:31PM EST | 1,442.50 | 4.00 | 1.25 | 3.80 | -9.20 | -69.70% | 64 | 26 | 39.80% |
| GOOG200228C01445000 | 2020-02-25 3:54PM EST | 1,445.00 | 3.22 | 0.10 | 3.50 | -7.97 | -71.22% | 62 | 48 | 39.94% |
| GOOG200228C01447500 | 2020-02-25 3:56PM EST | 1,447.50 | 3.00 | 0.65 | 3.10 | -8.50 | -73.91% | 56 | 88 | 39.61% |
| GOOG200228C01450000 | 2020-02-25 3:59PM EST | 1,450.00 | 2.54 | 0.10 | 2.90 | -6.53 | -72.00% | 504 | 172 | 39.96% |
| GOOG200228C01452500 | 2020-02-25 3:59PM EST | 1,452.50 | 2.30 | 0.05 | 2.70 | -5.84 | -71.74% | 55 | 17 | 40.25% |
| GOOG200228C01455000 | 2020-02-25 3:57PM EST | 1,455.00 | 2.00 | 0.15 | 2.55 | -5.70 | -74.03% | 195 | 50 | 40.70% |
| GOOG200228C01457500 | 2020-02-25 3:00PM EST | 1,457.50 | 3.22 | 0.05 | 3.10 | -4.75 | -59.60% | 39 | 18 | 44.10% |
| GOOG200228C01460000 | 2020-02-25 3:47PM EST | 1,460.00 | 1.80 | 0.10 | 2.00 | -5.03 | -73.65% | 428 | 106 | 40.23% |
| GOOG200228C01462500 | 2020-02-25 2:02PM EST | 1,462.50 | 1.70 | 0.05 | 2.70 | -4.20 | -71.19% | 38 | 21 | 44.57% |
| GOOG200228C01465000 | 2020-02-25 3:23PM EST | 1,465.00 | 1.70 | 0.05 | 1.75 | -3.70 | -68.52% | 37 | 51 | 40.92% |
| GOOG200228C01467500 | 2020-02-25 3:33PM EST | 1,467.50 | 1.30 | 0.05 | 2.35 | -3.70 | -74.00% | 29 | 41 | 45.03% |
| GOOG200228C01470000 | 2020-02-25 3:41PM EST | 1,470.00 | 1.60 | 0.50 | 2.55 | -2.68 | -62.62% | 287 | 112 | 47.02% |
| GOOG200228C01472500 | 2020-02-25 2:49PM EST | 1,472.50 | 1.50 | 0.05 | 1.95 | -2.38 | -61.34% | 60 | 78 | 44.97% |
| GOOG200228C01475000 | 2020-02-25 3:42PM EST | 1,475.00 | 1.13 | 0.50 | 3.00 | -3.07 | -73.10% | 364 | 116 | 51.17% |
| GOOG200228C01477500 | 2020-02-25 12:47PM EST | 1,477.50 | 1.44 | 0.00 | 1.55 | -2.06 | -58.86% | 44 | 64 | 44.56% |
| GOOG200228C01480000 | 2020-02-25 3:36PM EST | 1,480.00 | 0.85 | 0.00 | 1.35 | -2.45 | -74.24% | 333 | 241 | 44.17% |
| GOOG200228C01482500 | 2020-02-25 3:49PM EST | 1,482.50 | 0.75 | 0.00 | 1.35 | -2.15 | -74.14% | 17 | 41 | 45.07% |
| GOOG200228C01485000 | 2020-02-25 3:55PM EST | 1,485.00 | 1.01 | 0.00 | 1.30 | -1.49 | -59.60% | 25 | 42 | 45.63% |
| GOOG200228C01487500 | 2020-02-25 3:56PM EST | 1,487.50 | 0.47 | 0.00 | 1.10 | -2.03 | -81.20% | 6 | 58 | 45.00% |
| GOOG200228C01490000 | 2020-02-25 3:57PM EST | 1,490.00 | 0.60 | 0.00 | 0.85 | -1.55 | -72.09% | 47 | 123 | 43.68% |
| GOOG200228C01492500 | 2020-02-25 1:08PM EST | 1,492.50 | 0.36 | 0.00 | 1.10 | -1.84 | -83.64% | 79 | 42 | 46.73% |
| GOOG200228C01495000 | 2020-02-25 3:33PM EST | 1,495.00 | 0.95 | 0.00 | 1.05 | -0.90 | -48.65% | 9 | 73 | 47.17% |
| GOOG200228C01497500 | 2020-02-25 3:33PM EST | 1,497.50 | 1.05 | 0.00 | 1.05 | -0.65 | -38.24% | 6 | 52 | 48.02% |
| GOOG200228C01500000 | 2020-02-25 3:39PM EST | 1,500.00 | 0.35 | 0.20 | 0.50 | -1.25 | -78.12% | 139 | 233 | 42.99% |
| GOOG200228C01502500 | 2020-02-25 3:35PM EST | 1,502.50 | 0.35 | 0.10 | 1.00 | -1.10 | -75.86% | 18 | 51 | 49.27% |
| GOOG200228C01505000 | 2020-02-25 3:59PM EST | 1,505.00 | 0.95 | 0.10 | 0.95 | -0.47 | -33.10% | 9 | 88 | 49.63% |
| GOOG200228C01507500 | 2020-02-25 10:58AM EST | 1,507.50 | 0.25 | 0.05 | 0.50 | -0.98 | -79.67% | 36 | 60 | 45.29% |
| GOOG200228C01510000 | 2020-02-25 3:18PM EST | 1,510.00 | 0.50 | 0.00 | 0.95 | -0.66 | -56.90% | 22 | 424 | 51.29% |
| GOOG200228C01512500 | 2020-02-25 3:57PM EST | 1,512.50 | 0.30 | 0.00 | 1.10 | -0.91 | -75.21% | 3 | 83 | 53.53% |
| GOOG200228C01515000 | 2020-02-25 3:41PM EST | 1,515.00 | 0.40 | 0.00 | 0.45 | -0.60 | -60.00% | 12 | 86 | 46.83% |
| GOOG200228C01517500 | 2020-02-25 10:47AM EST | 1,517.50 | 0.30 | 0.00 | 1.00 | -0.67 | -69.07% | 7 | 87 | 54.25% |
| GOOG200228C01520000 | 2020-02-25 3:49PM EST | 1,520.00 | 0.25 | 0.25 | 0.85 | -0.55 | -68.75% | 155 | 617 | 53.50% |
| GOOG200228C01522500 | 2020-02-24 2:45PM EST | 1,522.50 | 0.50 | 0.00 | 0.95 | -0.32 | -39.02% | 1 | 73 | 55.36% |
| GOOG200228C01525000 | 2020-02-25 11:55AM EST | 1,525.00 | 0.03 | 0.15 | 0.50 | -0.72 | -96.00% | 14 | 199 | 50.56% |
| GOOG200228C01527500 | 2020-02-24 11:03AM EST | 1,527.50 | 0.68 | 0.00 | 0.70 | 0.00 | - | 7 | 114 | 54.10% |
| GOOG200228C01530000 | 2020-02-25 3:57PM EST | 1,530.00 | 0.16 | 0.10 | 0.25 | -0.59 | -78.67% | 163 | 1,014 | 47.22% |
| GOOG200228C01532500 | 2020-02-25 10:37AM EST | 1,532.50 | 0.25 | 0.00 | 0.50 | -0.48 | -65.75% | 22 | 157 | 52.78% |
| GOOG200228C01535000 | 2020-02-25 10:10AM EST | 1,535.00 | 0.10 | 0.00 | 0.30 | -0.65 | -86.67% | 2 | 79 | 49.76% |
| GOOG200228C01537500 | 2020-02-24 1:31PM EST | 1,537.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 4 | 16 | 49.22% |
| GOOG200228C01540000 | 2020-02-24 3:51PM EST | 1,540.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 46 | 146 | 54.54% |
| GOOG200228C01542500 | 2020-02-24 10:44AM EST | 1,542.50 | 0.67 | 0.00 | 0.90 | 0.00 | - | 7 | 22 | 54.83% |
| GOOG200228C01545000 | 2020-02-24 3:49PM EST | 1,545.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 5 | 96 | 55.57% |
| GOOG200228C01547500 | 2020-02-25 2:54PM EST | 1,547.50 | 0.15 | 0.10 | 0.30 | -0.50 | -76.92% | 9 | 27 | 50.49% |
| GOOG200228C01550000 | 2020-02-25 2:50PM EST | 1,550.00 | 0.10 | 0.10 | 0.15 | -0.44 | -81.48% | 11 | 180 | 49.41% |
| GOOG200228C01552500 | 2020-02-24 9:30AM EST | 1,552.50 | 0.47 | 0.10 | 0.80 | 0.00 | - | 1 | 26 | 57.69% |
| GOOG200228C01555000 | 2020-02-25 12:20PM EST | 1,555.00 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 3 | 99 | 52.44% |
| GOOG200228C01560000 | 2020-02-25 2:00PM EST | 1,560.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 25 | 126 | 52.88% |
| GOOG200228C01565000 | 2020-02-25 2:30PM EST | 1,565.00 | 0.10 | 0.00 | 0.80 | -0.30 | -75.00% | 2 | 27 | 60.18% |
| GOOG200228C01570000 | 2020-02-25 12:50PM EST | 1,570.00 | 0.35 | 0.00 | 1.30 | +0.01 | +2.94% | 7 | 101 | 66.02% |
| GOOG200228C01575000 | 2020-02-24 1:21PM EST | 1,575.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 10 | 22 | 59.18% |
| GOOG200228C01580000 | 2020-02-24 12:25PM EST | 1,580.00 | 0.15 | 0.00 | 0.20 | -0.16 | -51.61% | 2 | 164 | 54.39% |
| GOOG200228C01585000 | 2020-02-25 2:55PM EST | 1,585.00 | 0.10 | 0.00 | 0.50 | -0.53 | -84.13% | 3 | 23 | 61.72% |
| GOOG200228C01590000 | 2020-02-25 10:03AM EST | 1,590.00 | 0.48 | 0.00 | 0.15 | -0.07 | -12.73% | 5 | 95 | 55.08% |
| GOOG200228C01595000 | 2020-02-25 10:03AM EST | 1,595.00 | 0.45 | 0.00 | 1.00 | +0.10 | +28.57% | 5 | 9 | 70.36% |
| GOOG200228C01600000 | 2020-02-25 1:18PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 647 | 51.95% |
| GOOG200228C01605000 | 2020-02-19 3:58PM EST | 1,605.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 4 | 73.07% |
| GOOG200228C01610000 | 2020-02-24 12:28PM EST | 1,610.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 44 | 74.41% |
| GOOG200228C01615000 | 2020-02-24 12:07PM EST | 1,615.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 30 | 40 | 75.73% |
| GOOG200228C01620000 | 2020-02-19 2:41PM EST | 1,620.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 3 | 69 | 72.07% |
| GOOG200228C01630000 | 2020-02-18 9:36AM EST | 1,630.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 65.92% |
| GOOG200228C01635000 | 2020-02-18 9:35AM EST | 1,635.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 1 | 79.83% |
| GOOG200228C01640000 | 2020-02-24 10:01AM EST | 1,640.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 59.77% |
| GOOG200228C01650000 | 2020-02-14 9:30AM EST | 1,650.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 33 | 82.37% |
| GOOG200228C01660000 | 2020-02-19 11:36AM EST | 1,660.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 9 | 70 | 76.95% |
| GOOG200228C01670000 | 2020-02-20 11:36AM EST | 1,670.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 89.26% |
| GOOG200228C01680000 | 2020-02-11 10:56AM EST | 1,680.00 | 1.29 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 84.77% |
| GOOG200228C01690000 | 2020-02-11 1:47PM EST | 1,690.00 | 0.76 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 94.14% |
| GOOG200228C01700000 | 2020-02-25 12:04PM EST | 1,700.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 30 | 71.48% |
| GOOG200228C01710000 | 2020-02-07 2:06PM EST | 1,710.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 98.97% |
| GOOG200228C01720000 | 2020-02-10 12:33PM EST | 1,720.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 93.85% |
| GOOG200228C01730000 | 2020-01-22 3:14PM EST | 1,730.00 | 1.25 | 0.00 | 2.10 | 0.00 | - | - | 0 | 115.53% |
| GOOG200228C01740000 | 2020-02-10 3:59PM EST | 1,740.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 31 | 98.24% |
| GOOG200228C01750000 | 2020-02-11 10:55AM EST | 1,750.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 88.87% |
| GOOG200228C01760000 | 2020-02-21 9:39AM EST | 1,760.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 6 | 10 | 109.91% |
| GOOG200228C01770000 | 2020-02-03 1:27PM EST | 1,770.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | - | 2 | 112.16% |
| GOOG200228C01780000 | 2020-02-24 9:38AM EST | 1,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 138 | 86.33% |
| GOOG200228C01800000 | 2020-02-19 1:33PM EST | 1,800.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 23 | 118.07% |
| GOOG200228C01810000 | 2020-02-04 2:23PM EST | 1,810.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 5 | 121.05% |
| GOOG200228C01820000 | 2020-02-03 1:17PM EST | 1,820.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 6 | 110.94% |
| GOOG200228C01830000 | 2020-02-03 2:50PM EST | 1,830.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | - | 1 | 125.39% |
| GOOG200228C01840000 | 2020-02-07 3:32PM EST | 1,840.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 119.34% |
| GOOG200228C01860000 | 2020-02-03 2:29PM EST | 1,860.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 131.74% |
| GOOG200228C01870000 | 2020-01-27 12:05AM EST | 1,870.00 | 0.40 | - | 0.85 | 0.00 | - | - | 1 | 144.82% |
| GOOG200228C01890000 | 2020-02-05 1:14PM EST | 1,890.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 137.01% |
| GOOG200228C01900000 | 2020-02-10 12:05AM EST | 1,900.00 | 0.40 | - | 0.80 | 0.00 | - | - | 1 | 150.20% |
| GOOG200228C01940000 | 2020-02-03 3:20PM EST | 1,940.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 66 | 81 | 143.85% |
| GOOG200228C02100000 | 2020-02-24 10:16AM EST | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 137.50% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200228P00950000 | 2020-02-25 12:04PM EST | 950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 138.28% |
| GOOG200228P01000000 | 2020-02-25 11:50AM EST | 1,000.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 10 | 0 | 177.61% |
| GOOG200228P01030000 | 2020-02-04 9:38AM EST | 1,030.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | - | 1 | 179.05% |
| GOOG200228P01090000 | 2020-01-10 10:37AM EST | 1,090.00 | 0.61 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 110.74% |
| GOOG200228P01100000 | 2020-02-25 2:48PM EST | 1,100.00 | 0.20 | 0.00 | 1.05 | +0.10 | +100.00% | 24 | 0 | 113.72% |
| GOOG200228P01120000 | 2020-02-25 3:04PM EST | 1,120.00 | 0.25 | 0.00 | 1.10 | +0.10 | +66.67% | 45 | 0 | 106.59% |
| GOOG200228P01140000 | 2020-02-25 3:13PM EST | 1,140.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 9 | 0 | 123.87% |
| GOOG200228P01150000 | 2020-01-27 2:05PM EST | 1,150.00 | 1.85 | 0.00 | 1.30 | 0.00 | - | - | 1 | 97.27% |
| GOOG200228P01170000 | 2020-02-24 2:15PM EST | 1,170.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 268 | 90.48% |
| GOOG200228P01180000 | 2020-02-24 12:01PM EST | 1,180.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 87.48% |
| GOOG200228P01190000 | 2020-02-24 1:35PM EST | 1,190.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 200 | 206 | 84.40% |
| GOOG200228P01200000 | 2020-02-25 3:57PM EST | 1,200.00 | 1.20 | 0.30 | 1.70 | +1.15 | +2,300.00% | 53 | 67 | 83.40% |
| GOOG200228P01210000 | 2020-02-25 3:09PM EST | 1,210.00 | 1.16 | 0.00 | 1.85 | +0.46 | +65.71% | 20 | 7 | 78.37% |
| GOOG200228P01220000 | 2020-02-24 1:40PM EST | 1,220.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 4 | 5 | 75.37% |
| GOOG200228P01225000 | 2020-02-25 3:43PM EST | 1,225.00 | 1.50 | 0.25 | 4.80 | 0.00 | - | 1 | - | 87.50% |
| GOOG200228P01230000 | 2020-02-24 1:31PM EST | 1,230.00 | 0.99 | 0.75 | 2.20 | 0.00 | - | 28 | 28 | 76.49% |
| GOOG200228P01240000 | 2020-02-25 3:28PM EST | 1,240.00 | 1.60 | 0.85 | 2.45 | +0.60 | +60.00% | 11 | 22 | 73.85% |
| GOOG200228P01245000 | 2020-02-25 3:54PM EST | 1,245.00 | 1.60 | 1.35 | 2.55 | -0.55 | -25.58% | 22 | - | 74.17% |
| GOOG200228P01250000 | 2020-02-25 3:41PM EST | 1,250.00 | 2.20 | 0.05 | 2.65 | +1.15 | +109.52% | 4 | 27 | 66.89% |
| GOOG200228P01255000 | 2020-02-25 3:53PM EST | 1,255.00 | 2.10 | 0.05 | 4.90 | +0.05 | +2.44% | 4 | - | 73.46% |
| GOOG200228P01260000 | 2020-02-25 3:53PM EST | 1,260.00 | 2.20 | 0.05 | 2.95 | +1.21 | +122.22% | 29 | 11 | 64.01% |
| GOOG200228P01265000 | 2020-02-25 3:48PM EST | 1,265.00 | 2.10 | 0.60 | 3.10 | -0.10 | -4.55% | 23 | - | 64.62% |
| GOOG200228P01270000 | 2020-02-25 3:41PM EST | 1,270.00 | 2.90 | 0.20 | 3.30 | +1.97 | +211.83% | 8 | 64 | 61.69% |
| GOOG200228P01275000 | 2020-02-25 3:54PM EST | 1,275.00 | 2.70 | 0.05 | 3.50 | -0.30 | -10.00% | 5 | - | 59.70% |
| GOOG200228P01280000 | 2020-02-25 3:57PM EST | 1,280.00 | 3.30 | 1.00 | 3.70 | +1.84 | +126.03% | 16 | 57 | 61.26% |
| GOOG200228P01285000 | 2020-02-25 3:50PM EST | 1,285.00 | 2.75 | 0.55 | 4.00 | 0.00 | - | 3 | - | 58.51% |
| GOOG200228P01290000 | 2020-02-25 3:58PM EST | 1,290.00 | 3.71 | 0.55 | 4.20 | +2.99 | +415.28% | 43 | 42 | 56.81% |
| GOOG200228P01295000 | 2020-02-25 3:39PM EST | 1,295.00 | 4.55 | 1.55 | 6.40 | +2.65 | +139.47% | 6 | 3 | 62.35% |
| GOOG200228P01300000 | 2020-02-25 3:57PM EST | 1,300.00 | 4.00 | 1.05 | 4.90 | +2.25 | +128.57% | 87 | 70 | 55.26% |
| GOOG200228P01305000 | 2020-02-25 3:33PM EST | 1,305.00 | 5.12 | 1.55 | 4.80 | +3.37 | +192.57% | 4 | 54 | 53.78% |
| GOOG200228P01310000 | 2020-02-25 3:38PM EST | 1,310.00 | 5.70 | 1.55 | 5.20 | +3.60 | +171.43% | 42 | 48 | 52.21% |
| GOOG200228P01315000 | 2020-02-25 2:03PM EST | 1,315.00 | 5.30 | 2.30 | 6.00 | +2.95 | +125.53% | 4 | 95 | 52.86% |
| GOOG200228P01320000 | 2020-02-25 3:45PM EST | 1,320.00 | 5.40 | 2.55 | 6.20 | +3.19 | +144.34% | 77 | 125 | 51.09% |
| GOOG200228P01325000 | 2020-02-25 2:45PM EST | 1,325.00 | 6.40 | 3.60 | 7.10 | +4.20 | +190.91% | 24 | 35 | 51.81% |
| GOOG200228P01330000 | 2020-02-25 3:32PM EST | 1,330.00 | 6.40 | 3.60 | 7.30 | +3.78 | +144.27% | 85 | 198 | 55.05% |
| GOOG200228P01335000 | 2020-02-25 3:46PM EST | 1,335.00 | 6.70 | 4.60 | 8.50 | +4.05 | +152.83% | 54 | 20 | 55.43% |
| GOOG200228P01340000 | 2020-02-25 3:58PM EST | 1,340.00 | 8.89 | 5.10 | 8.80 | +5.69 | +177.81% | 64 | 88 | 53.11% |
| GOOG200228P01345000 | 2020-02-25 3:44PM EST | 1,345.00 | 9.00 | 6.10 | 9.70 | +5.80 | +181.25% | 22 | 56 | 52.23% |
| GOOG200228P01350000 | 2020-02-25 3:49PM EST | 1,350.00 | 10.50 | 8.10 | 12.90 | +6.50 | +162.50% | 201 | 139 | 50.89% |
| GOOG200228P01355000 | 2020-02-25 2:43PM EST | 1,355.00 | 9.70 | 9.10 | 13.90 | +5.40 | +125.58% | 56 | 24 | 55.32% |
| GOOG200228P01360000 | 2020-02-25 3:55PM EST | 1,360.00 | 12.80 | 10.10 | 14.90 | +7.95 | +163.92% | 69 | 82 | 53.83% |
| GOOG200228P01365000 | 2020-02-25 1:17PM EST | 1,365.00 | 10.30 | 11.50 | 16.50 | +5.12 | +98.84% | 16 | 56 | 53.42% |
| GOOG200228P01370000 | 2020-02-25 3:53PM EST | 1,370.00 | 14.10 | 13.00 | 18.00 | +8.10 | +135.00% | 322 | 126 | 52.52% |
| GOOG200228P01372500 | 2020-02-25 3:53PM EST | 1,372.50 | 14.90 | 13.50 | 18.50 | +9.90 | +198.00% | 23 | 54 | 51.46% |
| GOOG200228P01375000 | 2020-02-25 3:52PM EST | 1,375.00 | 17.64 | 14.50 | 19.50 | +11.64 | +194.00% | 49 | 110 | 51.36% |
| GOOG200228P01377500 | 2020-02-25 3:52PM EST | 1,377.50 | 18.00 | 15.50 | 20.50 | +11.13 | +162.01% | 36 | 52 | 51.19% |
| GOOG200228P01380000 | 2020-02-25 3:52PM EST | 1,380.00 | 19.20 | 16.50 | 21.50 | +11.90 | +163.01% | 88 | 109 | 50.95% |
| GOOG200228P01382500 | 2020-02-25 3:52PM EST | 1,382.50 | 20.00 | 17.50 | 22.50 | +13.30 | +198.51% | 29 | 14 | 50.62% |
| GOOG200228P01385000 | 2020-02-25 3:56PM EST | 1,385.00 | 21.90 | 18.00 | 23.00 | +13.80 | +170.37% | 38 | 26 | 49.23% |
| GOOG200228P01387500 | 2020-02-25 3:45PM EST | 1,387.50 | 21.56 | 19.50 | 24.50 | +12.96 | +150.70% | 83 | 68 | 49.75% |
| GOOG200228P01390000 | 2020-02-25 3:48PM EST | 1,390.00 | 20.70 | 20.10 | 25.60 | +11.01 | +113.62% | 175 | 170 | 49.40% |
| GOOG200228P01392500 | 2020-02-25 3:02PM EST | 1,392.50 | 15.60 | 21.00 | 27.00 | +5.90 | +60.82% | 64 | 74 | 49.56% |
| GOOG200228P01395000 | 2020-02-25 3:56PM EST | 1,395.00 | 26.00 | 22.00 | 28.00 | +15.70 | +152.43% | 106 | 48 | 48.85% |
| GOOG200228P01397500 | 2020-02-25 3:28PM EST | 1,397.50 | 25.30 | 23.50 | 29.50 | +14.30 | +130.00% | 33 | 29 | 49.05% |
| GOOG200228P01400000 | 2020-02-25 3:55PM EST | 1,400.00 | 27.60 | 24.60 | 30.50 | +15.35 | +125.31% | 403 | 244 | 48.17% |
| GOOG200228P01402500 | 2020-02-25 3:53PM EST | 1,402.50 | 26.80 | 26.00 | 32.00 | +14.40 | +116.13% | 78 | 10 | 48.22% |
| GOOG200228P01405000 | 2020-02-25 3:49PM EST | 1,405.00 | 28.10 | 27.50 | 33.50 | +14.77 | +110.80% | 198 | 43 | 48.18% |
| GOOG200228P01407500 | 2020-02-25 3:41PM EST | 1,407.50 | 29.20 | 29.20 | 35.00 | +16.70 | +133.60% | 96 | 46 | 48.06% |
| GOOG200228P01410000 | 2020-02-25 3:56PM EST | 1,410.00 | 34.40 | 30.70 | 36.50 | +19.80 | +135.62% | 149 | 109 | 47.86% |
| GOOG200228P01412500 | 2020-02-25 3:47PM EST | 1,412.50 | 31.90 | 32.00 | 38.00 | +18.60 | +139.85% | 46 | 10 | 47.57% |
| GOOG200228P01415000 | 2020-02-25 3:52PM EST | 1,415.00 | 36.60 | 33.50 | 39.50 | +19.80 | +117.86% | 170 | 160 | 47.18% |
| GOOG200228P01417500 | 2020-02-25 3:44PM EST | 1,417.50 | 38.90 | 35.60 | 41.00 | +23.47 | +152.11% | 74 | 20 | 46.70% |
| GOOG200228P01420000 | 2020-02-25 3:56PM EST | 1,420.00 | 41.60 | 37.00 | 43.00 | +22.60 | +118.95% | 193 | 200 | 47.26% |
| GOOG200228P01422500 | 2020-02-25 3:20PM EST | 1,422.50 | 38.50 | 38.50 | 44.50 | +18.47 | +92.21% | 41 | 38 | 46.59% |
| GOOG200228P01425000 | 2020-02-25 3:28PM EST | 1,425.00 | 40.20 | 40.10 | 46.10 | +18.67 | +86.72% | 89 | 179 | 46.06% |
| GOOG200228P01427500 | 2020-02-25 3:21PM EST | 1,427.50 | 42.00 | 42.00 | 49.60 | +19.90 | +90.05% | 105 | 45 | 49.99% |
| GOOG200228P01430000 | 2020-02-25 2:56PM EST | 1,430.00 | 35.56 | 43.90 | 51.60 | +11.65 | +48.72% | 91 | 217 | 50.33% |
| GOOG200228P01432500 | 2020-02-25 3:49PM EST | 1,432.50 | 47.60 | 46.00 | 53.30 | +26.00 | +120.37% | 45 | 57 | 49.87% |
| GOOG200228P01435000 | 2020-02-25 3:16PM EST | 1,435.00 | 43.80 | 47.80 | 53.60 | +18.02 | +69.90% | 32 | 80 | 45.62% |
| GOOG200228P01437500 | 2020-02-25 2:00PM EST | 1,437.50 | 38.80 | 50.00 | 55.70 | +6.50 | +20.12% | 29 | 58 | 45.91% |
| GOOG200228P01440000 | 2020-02-25 2:36PM EST | 1,440.00 | 41.50 | 52.00 | 58.70 | +12.28 | +42.03% | 41 | 104 | 48.65% |
| GOOG200228P01442500 | 2020-02-25 12:49PM EST | 1,442.50 | 46.60 | 54.30 | 60.80 | +19.60 | +72.59% | 17 | 63 | 48.88% |
| GOOG200228P01445000 | 2020-02-25 2:50PM EST | 1,445.00 | 48.20 | 56.20 | 62.90 | +19.20 | +66.21% | 17 | 61 | 49.05% |
| GOOG200228P01447500 | 2020-02-25 2:50PM EST | 1,447.50 | 50.20 | 58.40 | 64.90 | +19.20 | +61.94% | 17 | 157 | 48.85% |
| GOOG200228P01450000 | 2020-02-25 2:55PM EST | 1,450.00 | 50.00 | 60.20 | 66.80 | +18.11 | +56.79% | 34 | 407 | 48.24% |
| GOOG200228P01452500 | 2020-02-25 1:27PM EST | 1,452.50 | 54.10 | 62.80 | 69.20 | +9.60 | +21.57% | 23 | 30 | 49.15% |
| GOOG200228P01455000 | 2020-02-25 2:50PM EST | 1,455.00 | 56.00 | 64.90 | 73.20 | +21.20 | +60.92% | 8 | 34 | 55.08% |
| GOOG200228P01457500 | 2020-02-25 3:00PM EST | 1,457.50 | 55.40 | 67.20 | 75.50 | +12.90 | +30.35% | 11 | 28 | 55.73% |
| GOOG200228P01460000 | 2020-02-25 2:57PM EST | 1,460.00 | 59.06 | 69.50 | 76.10 | +14.11 | +31.39% | 44 | 203 | 50.70% |
| GOOG200228P01462500 | 2020-02-25 3:59PM EST | 1,462.50 | 74.10 | 70.20 | 79.00 | +28.00 | +60.74% | 4 | 44 | 53.27% |
| GOOG200228P01465000 | 2020-02-25 2:55PM EST | 1,465.00 | 62.10 | 72.60 | 81.40 | +19.30 | +45.09% | 4 | 101 | 54.09% |
| GOOG200228P01467500 | 2020-02-25 2:54PM EST | 1,467.50 | 65.50 | 74.90 | 83.10 | +20.60 | +45.88% | 17 | 33 | 52.29% |
| GOOG200228P01470000 | 2020-02-25 2:57PM EST | 1,470.00 | 68.17 | 77.30 | 85.70 | +24.07 | +54.58% | 143 | 262 | 53.79% |
| GOOG200228P01472500 | 2020-02-24 2:57PM EST | 1,472.50 | 47.08 | 79.70 | 88.60 | 0.00 | - | 17 | 36 | 56.42% |
| GOOG200228P01475000 | 2020-02-25 3:36PM EST | 1,475.00 | 92.90 | 82.10 | 90.50 | +34.90 | +60.17% | 50 | 85 | 55.21% |
| GOOG200228P01477500 | 2020-02-25 3:30PM EST | 1,477.50 | 86.65 | 84.60 | 92.90 | +26.45 | +43.94% | 13 | 371 | 55.88% |
| GOOG200228P01480000 | 2020-02-25 3:27PM EST | 1,480.00 | 87.35 | 87.00 | 95.30 | +24.95 | +39.98% | 60 | 131 | 56.54% |
| GOOG200228P01482500 | 2020-02-25 1:01PM EST | 1,482.50 | 76.00 | 89.40 | 98.00 | +20.50 | +36.94% | 14 | 145 | 58.45% |
| GOOG200228P01485000 | 2020-02-25 3:41PM EST | 1,485.00 | 96.15 | 91.90 | 100.70 | +31.89 | +49.63% | 7 | 100 | 60.34% |
| GOOG200228P01487500 | 2020-02-25 3:38PM EST | 1,487.50 | 99.00 | 94.30 | 102.40 | +36.32 | +57.95% | 35 | 123 | 57.95% |
| GOOG200228P01490000 | 2020-02-25 3:43PM EST | 1,490.00 | 101.55 | 96.80 | 105.10 | +24.36 | +31.56% | 111 | 254 | 59.88% |
| GOOG200228P01492500 | 2020-02-25 2:55PM EST | 1,492.50 | 88.50 | 99.20 | 108.10 | +19.63 | +28.50% | 6 | 77 | 63.10% |
| GOOG200228P01495000 | 2020-02-25 3:43PM EST | 1,495.00 | 106.50 | 100.60 | 109.90 | +36.50 | +52.14% | 51 | 120 | 61.00% |
| GOOG200228P01497500 | 2020-02-25 2:59PM EST | 1,497.50 | 95.05 | 101.80 | 115.20 | +17.52 | +22.60% | 9 | 96 | 73.50% |
| GOOG200228P01500000 | 2020-02-25 3:59PM EST | 1,500.00 | 110.53 | 105.00 | 115.00 | +30.60 | +38.28% | 165 | 437 | 63.49% |
| GOOG200228P01502500 | 2020-02-25 1:40PM EST | 1,502.50 | 90.90 | 107.50 | 117.50 | +18.50 | +25.55% | 30 | 51 | 64.49% |
| GOOG200228P01505000 | 2020-02-25 2:31PM EST | 1,505.00 | 115.68 | 110.50 | 120.50 | +22.81 | +24.56% | 16 | 76 | 67.82% |
| GOOG200228P01507500 | 2020-02-25 9:30AM EST | 1,507.50 | 102.90 | 111.40 | 124.50 | +22.15 | +27.43% | 2 | 29 | 75.18% |
| GOOG200228P01510000 | 2020-02-25 11:03AM EST | 1,510.00 | 114.89 | 113.90 | 129.50 | +22.65 | +24.56% | 2 | 151 | 85.45% |
| GOOG200228P01512500 | 2020-02-25 3:33PM EST | 1,512.50 | 127.55 | 116.10 | 129.50 | +40.85 | +47.12% | 3 | 78 | 77.30% |
| GOOG200228P01515000 | 2020-02-25 2:44PM EST | 1,515.00 | 110.20 | 119.10 | 132.40 | +74.40 | +207.82% | 10 | 90 | 79.94% |
| GOOG200228P01517500 | 2020-02-25 3:01PM EST | 1,517.50 | 110.70 | 121.20 | 134.60 | +14.35 | +14.89% | 2 | 70 | 79.79% |
| GOOG200228P01520000 | 2020-02-25 2:40PM EST | 1,520.00 | 129.07 | 125.90 | 135.80 | +34.19 | +36.04% | 58 | 89 | 75.22% |
| GOOG200228P01522500 | 2020-02-25 3:00PM EST | 1,522.50 | 117.60 | 126.30 | 141.90 | +77.00 | +189.66% | 5 | 13 | 90.64% |
| GOOG200228P01525000 | 2020-02-25 10:24AM EST | 1,525.00 | 97.87 | 128.80 | 141.90 | +7.77 | +8.62% | 4 | 34 | 82.07% |
| GOOG200228P01527500 | 2020-02-24 12:22PM EST | 1,527.50 | 110.09 | 131.30 | 145.30 | 0.00 | - | 105 | 64 | 86.77% |
| GOOG200228P01530000 | 2020-02-25 3:01PM EST | 1,530.00 | 124.78 | 133.80 | 146.90 | +27.89 | +28.79% | 17 | 44 | 84.10% |
| GOOG200228P01532500 | 2020-02-21 2:06PM EST | 1,532.50 | 126.80 | 136.60 | 152.00 | +79.70 | +169.21% | 1 | 14 | 95.34% |
| GOOG200228P01535000 | 2020-02-21 10:40AM EST | 1,535.00 | 36.70 | 138.80 | 154.40 | 0.00 | - | 3 | 6 | 96.04% |
| GOOG200228P01537500 | 2020-02-21 11:36AM EST | 1,537.50 | 37.90 | 141.30 | 156.90 | 0.00 | - | 5 | 15 | 97.11% |
| GOOG200228P01540000 | 2020-02-25 3:01PM EST | 1,540.00 | 133.60 | 146.20 | 159.50 | +22.20 | +19.93% | 6 | 14 | 64.42% |
| GOOG200228P01542500 | 2020-02-20 3:54PM EST | 1,542.50 | 136.80 | 146.30 | 161.90 | +106.30 | +348.52% | 1 | 14 | 99.22% |
| GOOG200228P01545000 | 2020-02-25 3:00PM EST | 1,545.00 | 139.60 | 151.20 | 164.50 | +104.40 | +296.59% | 1 | 7 | 66.04% |
| GOOG200228P01547500 | 2020-02-20 3:51PM EST | 1,547.50 | 141.50 | 153.70 | 167.00 | +104.30 | +280.38% | 1 | 7 | 66.85% |
| GOOG200228P01550000 | 2020-02-24 11:06AM EST | 1,550.00 | 144.30 | 153.80 | 169.50 | +19.01 | +15.17% | 1 | 14 | 102.73% |
| GOOG200228P01552500 | 2020-02-20 11:29AM EST | 1,552.50 | 146.60 | 156.30 | 172.00 | +108.80 | +287.83% | 1 | 3 | 103.77% |
| GOOG200228P01555000 | 2020-02-19 3:54PM EST | 1,555.00 | 148.90 | 158.80 | 174.50 | +115.10 | +340.53% | 1 | 5 | 104.80% |
| GOOG200228P01560000 | 2020-02-20 10:12AM EST | 1,560.00 | 154.90 | 163.80 | 179.50 | +119.60 | +338.81% | 1 | 8 | 106.86% |
| GOOG200228P01565000 | 2020-02-19 10:27AM EST | 1,565.00 | 158.80 | 168.80 | 184.50 | +118.50 | +294.04% | 1 | 3 | 50.88% |
| GOOG200228P01570000 | 2020-02-11 1:24PM EST | 1,570.00 | 163.80 | 173.80 | 189.50 | +106.10 | +183.88% | 1 | 7 | 52.05% |
| GOOG200228P01575000 | 2020-02-25 6:49PM EST | 1,575.00 | 169.30 | - | - | +169.30 | - | - | - | 0.00% |
| GOOG200228P01580000 | 2020-02-25 6:49PM EST | 1,580.00 | 174.30 | - | - | +174.30 | - | - | - | 0.00% |
| GOOG200228P01585000 | 2020-02-25 6:49PM EST | 1,585.00 | 179.30 | - | - | +179.30 | - | - | - | 0.00% |
| GOOG200228P01590000 | 2020-02-25 6:49PM EST | 1,590.00 | 185.20 | - | - | +185.20 | - | - | - | 0.00% |
| GOOG200228P01595000 | 2020-02-25 6:49PM EST | 1,595.00 | 189.10 | - | - | +189.10 | - | - | - | 0.00% |
| GOOG200228P01600000 | 2020-02-25 11:49AM EST | 1,600.00 | 175.86 | 204.00 | 220.00 | +105.54 | +150.09% | 2 | 35 | 70.70% |
| GOOG200228P01605000 | 2020-02-25 3:01PM EST | 1,605.00 | 199.00 | 208.70 | 225.40 | 0.00 | - | 1 | 0 | 73.10% |
| GOOG200228P01610000 | 2020-02-25 6:49PM EST | 1,610.00 | 204.10 | - | - | +204.10 | - | - | - | 0.00% |
| GOOG200228P01625000 | 2020-02-25 6:49PM EST | 1,625.00 | 218.80 | - | - | +218.80 | - | - | - | 0.00% |
| GOOG200228P01630000 | 2020-02-25 6:49PM EST | 1,630.00 | 223.30 | - | - | +223.30 | - | - | - | 0.00% |
| GOOG200228P01655000 | 2020-02-25 6:49PM EST | 1,655.00 | 249.50 | - | - | +249.50 | - | - | - | 0.00% |
| GOOG200228P01665000 | 2020-02-25 3:01PM EST | 1,665.00 | 258.30 | 268.40 | 282.00 | 0.00 | - | 1 | 0 | 133.92% |
| GOOG200228P01675000 | 2020-02-25 6:49PM EST | 1,675.00 | 268.80 | - | - | +268.80 | - | - | - | 0.00% |
| GOOG200228P01680000 | 2020-02-25 3:01PM EST | 1,680.00 | 274.30 | 283.40 | 297.00 | +65.70 | +31.50% | 1 | 0 | 138.88% |
| GOOG200228P01685000 | 2020-02-25 6:49PM EST | 1,685.00 | 279.70 | - | - | +279.70 | - | - | - | 0.00% |
| GOOG200228P01725000 | 2020-02-25 6:49PM EST | 1,725.00 | 319.90 | - | - | +319.90 | - | - | - | 0.00% |
| GOOG200228P01735000 | 2020-02-25 3:01PM EST | 1,735.00 | 328.30 | 338.70 | 356.10 | 0.00 | - | 1 | 0 | 113.33% |
| GOOG200228P01745000 | 2020-02-25 3:00PM EST | 1,745.00 | 340.70 | 348.70 | 366.30 | 0.00 | - | 1 | 0 | 117.63% |
| GOOG200228P01760000 | 2020-02-24 9:30AM EST | 1,760.00 | 342.50 | 363.70 | 381.10 | 0.00 | - | - | 1 | 119.46% |
| GOOG200228P01790000 | 2020-02-25 6:49PM EST | 1,790.00 | 384.50 | - | - | +384.50 | - | - | - | 0.00% |
| GOOG200228P01830000 | 2020-02-25 6:49PM EST | 1,830.00 | 424.90 | - | - | +424.90 | - | - | - | 0.00% |
| GOOG200228P01850000 | 2020-02-25 6:49PM EST | 1,850.00 | 445.10 | - | - | +445.10 | - | - | - | 0.00% |
| GOOG200228P01860000 | 2020-02-25 3:00PM EST | 1,860.00 | 455.70 | 463.70 | 481.10 | 0.00 | - | 1 | 0 | 142.65% |
| GOOG200228P01870000 | 2020-02-25 3:00PM EST | 1,870.00 | 465.70 | 473.70 | 491.30 | 0.00 | - | 1 | 0 | 147.02% |
| GOOG200228P01880000 | 2020-02-25 6:49PM EST | 1,880.00 | 475.00 | - | - | +475.00 | - | - | - | 0.00% |
| GOOG200228P01920000 | 2020-02-25 6:49PM EST | 1,920.00 | 514.30 | - | - | +514.30 | - | - | - | 0.00% |
| GOOG200228P01940000 | 2020-02-25 6:49PM EST | 1,940.00 | 535.20 | - | - | +535.20 | - | - | - | 0.00% |
| GOOG200228P01960000 | 2020-02-25 6:49PM EST | 1,960.00 | 554.80 | - | - | +554.80 | - | - | - | 0.00% |
| GOOG200228P02020000 | 2020-02-25 3:00PM EST | 2,020.00 | 615.10 | 623.70 | 641.10 | 0.00 | - | 1 | 0 | 176.22% |
| GOOG200228P02040000 | 2020-02-25 6:49PM EST | 2,040.00 | 634.80 | - | - | +634.80 | - | - | - | 0.00% |
| GOOG200228P02060000 | 2020-02-25 2:55PM EST | 2,060.00 | 655.70 | 663.70 | 681.10 | +102.70 | +18.57% | 1 | 0 | 184.03% |
| GOOG200228P02080000 | 2020-02-25 2:55PM EST | 2,080.00 | 675.70 | 683.70 | 701.60 | 0.00 | - | 1 | 0 | 194.09% |