GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018C00800000 | 2019-10-10 11:51AM EDT | 800.00 | 413.79 | 430.00 | 439.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL191018C00830000 | 2019-10-07 12:08AM EDT | 830.00 | 345.90 | 400.20 | 408.70 | 0.00 | - | - | 0 | 0.00% |
| GOOGL191018C00850000 | 2019-10-15 10:12AM EDT | 850.00 | 382.00 | 379.20 | 386.40 | +12.00 | +3.24% | 1 | 0 | 0.00% |
| GOOGL191018C00950000 | 2019-10-04 2:28PM EDT | 950.00 | 257.77 | 279.30 | 286.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL191018C00980000 | 2019-09-20 10:02AM EDT | 980.00 | 259.50 | 249.60 | 258.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL191018C01000000 | 2019-10-14 10:55AM EDT | 1,000.00 | 224.57 | 231.20 | 239.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL191018C01010000 | 2019-10-08 11:17AM EDT | 1,010.00 | 187.63 | 219.50 | 226.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01015000 | 2019-10-10 10:55AM EDT | 1,015.00 | 194.92 | 216.20 | 224.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL191018C01020000 | 2019-07-30 9:30AM EDT | 1,020.00 | 218.40 | 179.00 | 187.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL191018C01030000 | 2019-09-20 12:37PM EDT | 1,030.00 | 205.75 | 200.50 | 209.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01040000 | 2019-10-04 2:05PM EDT | 1,040.00 | 166.07 | 189.40 | 198.80 | 0.00 | - | - | 2 | 0.00% |
| GOOGL191018C01047500 | 2019-10-14 12:11AM EDT | 1,047.50 | 178.50 | 183.90 | 192.10 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL191018C01050000 | 2019-10-07 2:48PM EDT | 1,050.00 | 175.12 | 180.20 | 190.00 | 0.00 | - | 51 | 60 | 0.00% |
| GOOGL191018C01060000 | 2019-10-04 3:32PM EDT | 1,060.00 | 148.51 | 169.70 | 176.40 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL191018C01065000 | 2019-10-02 1:03PM EDT | 1,065.00 | 115.06 | 164.30 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL191018C01070000 | 2019-09-25 3:49PM EDT | 1,070.00 | 179.30 | 160.80 | 169.50 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL191018C01080000 | 2019-10-07 1:47PM EDT | 1,080.00 | 137.47 | 149.70 | 159.10 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL191018C01085000 | 2019-10-02 1:03PM EDT | 1,085.00 | 96.46 | 144.40 | 153.80 | 0.00 | - | - | 0 | 0.00% |
| GOOGL191018C01090000 | 2019-10-07 9:51AM EDT | 1,090.00 | 116.35 | 139.80 | 149.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL191018C01095000 | 2019-08-29 9:41AM EDT | 1,095.00 | 114.96 | 128.50 | 137.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01100000 | 2019-10-15 9:56AM EDT | 1,100.00 | 125.20 | 129.80 | 134.80 | +4.28 | +3.54% | 6 | 0 | 0.00% |
| GOOGL191018C01110000 | 2019-10-07 11:01AM EDT | 1,110.00 | 91.64 | 120.10 | 129.30 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL191018C01115000 | 2019-10-03 10:14AM EDT | 1,115.00 | 64.70 | 114.30 | 121.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL191018C01120000 | 2019-10-07 2:07PM EDT | 1,120.00 | 96.04 | 109.80 | 116.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL191018C01125000 | 2019-10-11 12:28PM EDT | 1,125.00 | 100.00 | 105.00 | 113.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01130000 | 2019-10-15 9:49AM EDT | 1,130.00 | 95.05 | 100.70 | 105.40 | +6.47 | +7.30% | 5 | 0 | 0.00% |
| GOOGL191018C01135000 | 2019-10-04 9:43AM EDT | 1,135.00 | 65.60 | 96.10 | 103.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01140000 | 2019-10-14 2:24PM EDT | 1,140.00 | 81.12 | 89.70 | 98.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01145000 | 2019-10-03 2:11PM EDT | 1,145.00 | 53.70 | 84.90 | 91.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01150000 | 2019-10-11 11:16AM EDT | 1,150.00 | 77.00 | 80.80 | 88.30 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL191018C01155000 | 2019-10-10 2:58PM EDT | 1,155.00 | 55.45 | 75.10 | 80.60 | 0.00 | - | 19 | 0 | 0.00% |
| GOOGL191018C01157500 | 2019-10-09 12:24PM EDT | 1,157.50 | 50.50 | 73.80 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01160000 | 2019-10-11 11:18AM EDT | 1,160.00 | 66.97 | 71.10 | 75.80 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL191018C01162500 | 2019-10-09 11:45AM EDT | 1,162.50 | 45.30 | 67.60 | 73.70 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL191018C01165000 | 2019-10-10 3:59PM EDT | 1,165.00 | 60.00 | 66.20 | 73.40 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL191018C01167500 | 2019-10-09 2:27PM EDT | 1,167.50 | 38.60 | 62.50 | 69.60 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL191018C01170000 | 2019-10-15 10:10AM EDT | 1,170.00 | 59.70 | 62.50 | 64.90 | +4.76 | +8.66% | 1 | 0 | 0.00% |
| GOOGL191018C01172500 | 2019-10-09 2:40PM EDT | 1,172.50 | 34.60 | 57.70 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191018C01175000 | 2019-10-15 10:55AM EDT | 1,175.00 | 61.18 | 55.70 | 63.50 | +22.88 | +59.74% | 1 | 0 | 0.00% |
| GOOGL191018C01177500 | 2019-10-10 3:10PM EDT | 1,177.50 | 37.20 | 52.60 | 58.10 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL191018C01180000 | 2019-10-15 10:55AM EDT | 1,180.00 | 56.38 | 52.90 | 55.50 | +15.67 | +38.49% | 2 | 0 | 0.00% |
| GOOGL191018C01182500 | 2019-10-10 3:46PM EDT | 1,182.50 | 47.79 | 48.40 | 56.30 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL191018C01185000 | 2019-10-11 2:46PM EDT | 1,185.00 | 43.00 | 46.80 | 51.90 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL191018C01187500 | 2019-10-10 3:55PM EDT | 1,187.50 | 32.20 | 43.00 | 51.10 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL191018C01190000 | 2019-10-15 11:03AM EDT | 1,190.00 | 48.05 | 43.60 | 45.00 | +17.15 | +55.50% | 14 | 0 | 0.00% |
| GOOGL191018C01192500 | 2019-10-14 9:39AM EDT | 1,192.50 | 25.89 | 40.40 | 43.90 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL191018C01195000 | 2019-10-15 10:59AM EDT | 1,195.00 | 42.48 | 39.10 | 40.70 | +16.38 | +62.76% | 14 | 0 | 0.00% |
| GOOGL191018C01197500 | 2019-10-14 2:54PM EDT | 1,197.50 | 26.30 | 35.60 | 37.90 | 0.00 | - | 287 | 0 | 0.00% |
| GOOGL191018C01200000 | 2019-10-15 11:17AM EDT | 1,200.00 | 35.05 | 34.70 | 35.90 | +12.77 | +57.32% | 220 | 0 | 0.00% |
| GOOGL191018C01202500 | 2019-10-15 11:15AM EDT | 1,202.50 | 34.60 | 32.00 | 34.90 | +11.91 | +52.49% | 11 | 0 | 0.00% |
| GOOGL191018C01205000 | 2019-10-15 10:59AM EDT | 1,205.00 | 33.40 | 30.10 | 31.20 | +14.91 | +80.64% | 239 | 0 | 0.00% |
| GOOGL191018C01207500 | 2019-10-15 9:59AM EDT | 1,207.50 | 29.37 | 27.80 | 29.20 | +11.76 | +66.78% | 20 | 0 | 0.00% |
| GOOGL191018C01210000 | 2019-10-15 10:59AM EDT | 1,210.00 | 29.90 | 25.60 | 26.60 | +13.45 | +81.76% | 193 | 0 | 0.00% |
| GOOGL191018C01212500 | 2019-10-15 10:22AM EDT | 1,212.50 | 22.90 | 22.50 | 24.50 | +9.70 | +73.48% | 6 | 0 | 0.00% |
| GOOGL191018C01215000 | 2019-10-15 11:13AM EDT | 1,215.00 | 23.40 | 21.80 | 22.10 | +11.80 | +101.72% | 79 | 0 | 0.00% |
| GOOGL191018C01217500 | 2019-10-15 10:40AM EDT | 1,217.50 | 21.91 | 19.90 | 20.50 | +11.90 | +118.88% | 21 | 0 | 0.00% |
| GOOGL191018C01220000 | 2019-10-15 11:18AM EDT | 1,220.00 | 18.00 | 17.90 | 18.30 | +9.20 | +104.55% | 122 | 0 | 0.00% |
| GOOGL191018C01222500 | 2019-10-15 11:14AM EDT | 1,222.50 | 17.60 | 16.00 | 16.40 | +10.00 | +131.58% | 118 | 0 | 0.00% |
| GOOGL191018C01225000 | 2019-10-15 11:19AM EDT | 1,225.00 | 14.30 | 14.20 | 14.60 | +8.00 | +126.98% | 226 | 0 | 0.00% |
| GOOGL191018C01227500 | 2019-10-15 11:03AM EDT | 1,227.50 | 14.60 | 12.50 | 12.80 | +9.23 | +171.88% | 85 | 0 | 0.00% |
| GOOGL191018C01230000 | 2019-10-15 11:15AM EDT | 1,230.00 | 11.90 | 11.00 | 11.40 | +7.30 | +158.70% | 396 | 0 | 0.00% |
| GOOGL191018C01232500 | 2019-10-15 11:17AM EDT | 1,232.50 | 9.45 | 9.50 | 10.00 | +5.70 | +152.00% | 142 | 0 | 0.00% |
| GOOGL191018C01235000 | 2019-10-15 11:19AM EDT | 1,235.00 | 8.20 | 8.10 | 8.40 | +5.20 | +173.33% | 333 | 0 | 0.00% |
| GOOGL191018C01237500 | 2019-10-15 11:18AM EDT | 1,237.50 | 6.90 | 6.80 | 7.10 | +4.50 | +187.50% | 43 | 0 | 0.00% |
| GOOGL191018C01240000 | 2019-10-15 11:19AM EDT | 1,240.00 | 5.80 | 5.70 | 6.00 | +3.95 | +213.51% | 469 | 0 | 4.40% |
| GOOGL191018C01242500 | 2019-10-15 11:16AM EDT | 1,242.50 | 5.00 | 4.70 | 4.90 | +3.18 | +174.73% | 90 | 0 | 6.13% |
| GOOGL191018C01245000 | 2019-10-15 11:17AM EDT | 1,245.00 | 4.00 | 3.80 | 4.10 | +2.75 | +220.00% | 187 | 0 | 7.41% |
| GOOGL191018C01247500 | 2019-10-15 11:06AM EDT | 1,247.50 | 4.20 | 3.10 | 3.40 | +2.87 | +215.79% | 154 | 0 | 8.32% |
| GOOGL191018C01250000 | 2019-10-15 11:17AM EDT | 1,250.00 | 2.45 | 2.45 | 2.65 | +1.70 | +226.67% | 324 | 0 | 8.74% |
| GOOGL191018C01252500 | 2019-10-15 11:13AM EDT | 1,252.50 | 2.70 | 1.95 | 2.10 | +2.15 | +390.91% | 43 | 0 | 9.24% |
| GOOGL191018C01255000 | 2019-10-15 11:19AM EDT | 1,255.00 | 1.60 | 1.50 | 1.60 | +1.05 | +190.91% | 73 | 0 | 9.53% |
| GOOGL191018C01257500 | 2019-10-15 11:14AM EDT | 1,257.50 | 1.60 | 1.15 | 1.25 | +1.10 | +220.00% | 13 | 0 | 9.93% |
| GOOGL191018C01260000 | 2019-10-15 11:20AM EDT | 1,260.00 | 0.89 | 0.85 | 1.00 | +0.54 | +154.29% | 103 | 0 | 10.39% |
| GOOGL191018C01262500 | 2019-10-15 9:31AM EDT | 1,262.50 | 0.80 | 0.65 | 0.75 | +0.40 | +100.00% | 5 | 0 | 10.62% |
| GOOGL191018C01265000 | 2019-10-15 11:06AM EDT | 1,265.00 | 0.80 | 0.45 | 0.60 | +0.55 | +220.00% | 29 | 0 | 11.04% |
| GOOGL191018C01267500 | 2019-10-14 12:11AM EDT | 1,267.50 | 0.75 | 0.35 | 0.55 | 0.00 | - | 3 | 0 | 11.82% |
| GOOGL191018C01270000 | 2019-10-15 11:07AM EDT | 1,270.00 | 0.45 | 0.30 | 0.50 | +0.25 | +125.00% | 22 | 0 | 12.54% |
| GOOGL191018C01272500 | 2019-10-11 11:47AM EDT | 1,272.50 | 0.75 | 0.15 | 0.50 | 0.00 | - | 22 | 0 | 13.50% |
| GOOGL191018C01275000 | 2019-10-15 10:35AM EDT | 1,275.00 | 0.25 | 0.00 | 0.45 | +0.15 | +150.00% | 4 | 0 | 14.12% |
| GOOGL191018C01277500 | 2019-10-15 10:56AM EDT | 1,277.50 | 0.22 | 0.05 | 0.50 | -0.58 | -72.50% | 2 | 0 | 15.38% |
| GOOGL191018C01280000 | 2019-10-15 11:14AM EDT | 1,280.00 | 0.20 | 0.05 | 0.30 | -0.03 | -13.04% | 5 | 0 | 14.75% |
| GOOGL191018C01282500 | 2019-10-14 12:11AM EDT | 1,282.50 | 0.52 | - | 0.60 | 0.00 | - | - | 0 | 17.90% |
| GOOGL191018C01285000 | 2019-10-14 12:11AM EDT | 1,285.00 | 0.40 | 0.00 | 0.30 | +0.28 | +233.33% | 3 | 0 | 16.44% |
| GOOGL191018C01290000 | 2019-10-14 3:20PM EDT | 1,290.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 0 | 18.12% |
| GOOGL191018C01297500 | 2019-10-14 9:34AM EDT | 1,297.50 | 0.05 | - | 0.45 | 0.00 | - | 1 | 0 | 22.06% |
| GOOGL191018C01300000 | 2019-10-15 10:38AM EDT | 1,300.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 40 | 0 | 18.12% |
| GOOGL191018C01310000 | 2019-10-14 1:40PM EDT | 1,310.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 26.20% |
| GOOGL191018C01320000 | 2019-10-14 10:41AM EDT | 1,320.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 4 | 0 | 29.40% |
| GOOGL191018C01330000 | 2019-10-14 3:20PM EDT | 1,330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 28.76% |
| GOOGL191018C01340000 | 2019-10-02 9:44AM EDT | 1,340.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 35.57% |
| GOOGL191018C01350000 | 2019-10-01 3:59PM EDT | 1,350.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 29.10% |
| GOOGL191018C01360000 | 2019-10-10 12:30PM EDT | 1,360.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 33.94% |
| GOOGL191018C01370000 | 2019-10-01 2:49PM EDT | 1,370.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 3 | 0 | 44.39% |
| GOOGL191018C01380000 | 2019-09-27 3:55PM EDT | 1,380.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 47.22% |
| GOOGL191018C01390000 | 2019-09-25 1:17PM EDT | 1,390.00 | 0.54 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 50.02% |
| GOOGL191018C01400000 | 2019-10-02 11:08AM EDT | 1,400.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 52.78% |
| GOOGL191018C01410000 | 2019-08-21 10:04AM EDT | 1,410.00 | 0.68 | 0.00 | 0.30 | 0.00 | - | - | 3 | 52.44% |
| GOOGL191018C01420000 | 2019-09-17 12:35PM EDT | 1,420.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 53.03% |
| GOOGL191018C01440000 | 2019-08-28 11:24AM EDT | 1,440.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 58.69% |
| GOOGL191018C01460000 | 2019-08-28 2:44PM EDT | 1,460.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 63.48% |
| GOOGL191018C01480000 | 2019-08-28 12:20PM EDT | 1,480.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 57.62% |
| GOOGL191018C01500000 | 2019-07-26 12:28PM EDT | 1,500.00 | 1.05 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 71.88% |
| GOOGL191018C01520000 | 2019-08-27 12:28PM EDT | 1,520.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 77.25% |
| GOOGL191018C01540000 | 2019-08-07 12:16PM EDT | 1,540.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 81.64% |
| GOOGL191018C01560000 | 2019-08-02 12:06PM EDT | 1,560.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 84.96% |
| GOOGL191018C01620000 | 2019-07-26 12:49PM EDT | 1,620.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 15 | 15 | 94.73% |
| GOOGL191018C01700000 | 2019-08-06 2:40PM EDT | 1,700.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | - | 0 | 112.79% |
Putsfor18 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018P00600000 | 2019-10-15 10:17AM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 212.50% |
| GOOGL191018P00620000 | 2019-10-15 10:19AM EDT | 620.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 2 | 0 | 226.95% |
| GOOGL191018P00640000 | 2019-10-15 10:22AM EDT | 640.00 | 0.15 | 0.00 | 0.30 | +0.02 | +15.38% | 3 | 0 | 225.78% |
| GOOGL191018P00660000 | 2019-10-15 9:59AM EDT | 660.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 3 | 0 | 224.61% |
| GOOGL191018P00700000 | 2019-10-15 10:02AM EDT | 700.00 | 0.15 | 0.00 | 0.30 | -0.25 | -62.50% | 2 | 1 | 197.27% |
| GOOGL191018P00720000 | 2019-08-28 3:08PM EDT | 720.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 193.55% |
| GOOGL191018P00760000 | 2019-08-27 10:00AM EDT | 760.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 0 | 175.88% |
| GOOGL191018P00780000 | 2019-08-05 2:28PM EDT | 780.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | - | 0 | 171.29% |
| GOOGL191018P00800000 | 2019-10-15 10:02AM EDT | 800.00 | 0.22 | 0.00 | 0.45 | +0.11 | +100.00% | 4 | 0 | 160.94% |
| GOOGL191018P00820000 | 2019-09-16 12:02AM EDT | 820.00 | 0.08 | - | 0.45 | 0.00 | - | - | 75 | 165.19% |
| GOOGL191018P00825000 | 2019-09-06 7:35PM EDT | 825.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | - | 0 | 150.68% |
| GOOGL191018P00840000 | 2019-07-26 11:07AM EDT | 840.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 18 | 16 | 155.47% |
| GOOGL191018P00845000 | 2019-10-04 1:48PM EDT | 845.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 142.58% |
| GOOGL191018P00850000 | 2019-09-05 11:12AM EDT | 850.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 149.02% |
| GOOGL191018P00870000 | 2019-08-05 1:17PM EDT | 870.00 | 2.65 | 0.00 | 0.60 | 0.00 | - | - | 0 | 137.11% |
| GOOGL191018P00880000 | 2019-09-16 2:34PM EDT | 880.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 128.91% |
| GOOGL191018P00895000 | 2019-10-01 3:56PM EDT | 895.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 100.39% |
| GOOGL191018P00900000 | 2019-10-07 10:44AM EDT | 900.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 98.44% |
| GOOGL191018P00905000 | 2019-09-09 2:03PM EDT | 905.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 119.53% |
| GOOGL191018P00910000 | 2019-08-27 3:32PM EDT | 910.00 | 1.87 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 119.04% |
| GOOGL191018P00915000 | 2019-09-09 1:45PM EDT | 915.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 115.72% |
| GOOGL191018P00920000 | 2019-10-04 2:50PM EDT | 920.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 113.87% |
| GOOGL191018P00925000 | 2019-10-04 10:20AM EDT | 925.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 112.01% |
| GOOGL191018P00930000 | 2019-10-01 1:37PM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 89.45% |
| GOOGL191018P00935000 | 2019-08-07 12:09PM EDT | 935.00 | 4.80 | 0.25 | 1.10 | 0.00 | - | 10 | 20 | 124.22% |
| GOOGL191018P00940000 | 2019-10-01 10:37AM EDT | 940.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 106.54% |
| GOOGL191018P00945000 | 2019-10-02 1:07PM EDT | 945.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 104.69% |
| GOOGL191018P00950000 | 2019-10-10 12:29PM EDT | 950.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 102.93% |
| GOOGL191018P00955000 | 2019-08-13 1:36PM EDT | 955.00 | 3.00 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 109.18% |
| GOOGL191018P00960000 | 2019-10-07 1:23PM EDT | 960.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 99.32% |
| GOOGL191018P00965000 | 2019-08-28 10:52AM EDT | 965.00 | 3.40 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 99.85% |
| GOOGL191018P00970000 | 2019-09-20 1:29PM EDT | 970.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 5 | 0 | 98.05% |
| GOOGL191018P00975000 | 2019-09-20 10:50AM EDT | 975.00 | 0.13 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 96.19% |
| GOOGL191018P00980000 | 2019-10-10 11:16AM EDT | 980.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 93.36% |
| GOOGL191018P00985000 | 2019-09-18 2:46PM EDT | 985.00 | 0.47 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 94.53% |
| GOOGL191018P00990000 | 2019-10-01 10:55AM EDT | 990.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 10 | 0 | 93.55% |
| GOOGL191018P00995000 | 2019-10-02 3:33PM EDT | 995.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 86.96% |
| GOOGL191018P01000000 | 2019-10-14 12:58PM EDT | 1,000.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 85.25% |
| GOOGL191018P01010000 | 2019-09-20 1:03PM EDT | 1,010.00 | 0.32 | 0.50 | 0.45 | 0.00 | - | 1 | 0 | 89.84% |
| GOOGL191018P01020000 | 2019-10-02 3:10PM EDT | 1,020.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 78.32% |
| GOOGL191018P01030000 | 2019-10-09 10:18AM EDT | 1,030.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 3 | 0 | 75.88% |
| GOOGL191018P01040000 | 2019-10-14 2:05PM EDT | 1,040.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 65.23% |
| GOOGL191018P01050000 | 2019-10-08 10:13AM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 0 | 62.11% |
| GOOGL191018P01060000 | 2019-10-09 2:54PM EDT | 1,060.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 3 | 0 | 60.45% |
| GOOGL191018P01065000 | 2019-10-07 10:37AM EDT | 1,065.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 63.09% |
| GOOGL191018P01070000 | 2019-10-09 3:21PM EDT | 1,070.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 61.38% |
| GOOGL191018P01075000 | 2019-10-14 10:34AM EDT | 1,075.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 59.72% |
| GOOGL191018P01080000 | 2019-10-10 11:13AM EDT | 1,080.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 58.06% |
| GOOGL191018P01082500 | 2019-10-04 10:40AM EDT | 1,082.50 | 1.25 | 0.00 | 0.45 | 0.00 | - | - | 0 | 57.23% |
| GOOGL191018P01085000 | 2019-10-09 1:59PM EDT | 1,085.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 56.35% |
| GOOGL191018P01087500 | 2019-10-14 12:00AM EDT | 1,087.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 0 | 55.57% |
| GOOGL191018P01090000 | 2019-10-15 10:37AM EDT | 1,090.00 | 0.09 | 0.00 | 0.45 | -0.01 | -10.00% | 5 | 0 | 54.69% |
| GOOGL191018P01092500 | 2019-10-07 2:34PM EDT | 1,092.50 | 0.55 | 0.00 | 0.45 | 0.00 | - | 11 | 0 | 53.91% |
| GOOGL191018P01095000 | 2019-10-08 12:07PM EDT | 1,095.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 53.08% |
| GOOGL191018P01097500 | 2019-10-08 9:50AM EDT | 1,097.50 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 44.14% |
| GOOGL191018P01100000 | 2019-10-14 2:36PM EDT | 1,100.00 | 0.42 | 0.00 | 0.05 | +0.24 | +133.33% | 4 | 0 | 43.36% |
| GOOGL191018P01102500 | 2019-10-08 10:33AM EDT | 1,102.50 | 1.45 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 50.59% |
| GOOGL191018P01105000 | 2019-10-09 9:55AM EDT | 1,105.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 54.76% |
| GOOGL191018P01107500 | 2019-10-14 12:00AM EDT | 1,107.50 | 1.60 | 0.00 | 0.45 | 0.00 | - | - | 0 | 53.86% |
| GOOGL191018P01110000 | 2019-10-08 2:11PM EDT | 1,110.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL191018P01112500 | 2019-10-04 3:09PM EDT | 1,112.50 | 1.45 | 0.00 | 0.45 | 0.00 | - | - | 0 | 52.10% |
| GOOGL191018P01115000 | 2019-10-14 1:40PM EDT | 1,115.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 51.20% |
| GOOGL191018P01117500 | 2019-10-14 12:00AM EDT | 1,117.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 14 | 0 | 50.32% |
| GOOGL191018P01120000 | 2019-10-11 3:40PM EDT | 1,120.00 | 0.10 | 0.05 | 0.45 | -0.18 | -64.29% | 1 | 0 | 49.41% |
| GOOGL191018P01122500 | 2019-10-07 3:50PM EDT | 1,122.50 | 2.00 | 0.00 | 0.45 | 0.00 | - | 3 | 0 | 48.54% |
| GOOGL191018P01125000 | 2019-10-14 3:24PM EDT | 1,125.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 43.75% |
| GOOGL191018P01127500 | 2019-10-11 2:25PM EDT | 1,127.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 47.53% |
| GOOGL191018P01130000 | 2019-10-14 1:21PM EDT | 1,130.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 15 | 0 | 43.19% |
| GOOGL191018P01132500 | 2019-10-11 2:33PM EDT | 1,132.50 | 0.49 | 0.00 | 0.50 | 0.00 | - | 15 | 0 | 45.73% |
| GOOGL191018P01135000 | 2019-10-15 10:34AM EDT | 1,135.00 | 0.21 | 0.00 | 0.25 | -0.09 | -30.00% | 4 | 0 | 40.43% |
| GOOGL191018P01137500 | 2019-10-11 3:53PM EDT | 1,137.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 43.92% |
| GOOGL191018P01140000 | 2019-10-15 10:22AM EDT | 1,140.00 | 0.15 | 0.00 | 0.25 | -0.25 | -62.50% | 13 | 0 | 38.77% |
| GOOGL191018P01142500 | 2019-10-14 10:30AM EDT | 1,142.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 42.77% |
| GOOGL191018P01145000 | 2019-10-14 3:08PM EDT | 1,145.00 | 0.12 | 0.00 | 0.25 | -0.16 | -57.14% | 5 | 0 | 37.11% |
| GOOGL191018P01147500 | 2019-10-14 10:17AM EDT | 1,147.50 | 0.52 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 40.94% |
| GOOGL191018P01150000 | 2019-10-15 11:12AM EDT | 1,150.00 | 0.15 | 0.05 | 0.25 | -0.30 | -66.67% | 36 | 0 | 35.45% |
| GOOGL191018P01152500 | 2019-10-10 10:12AM EDT | 1,152.50 | 2.80 | 0.00 | 0.55 | 0.00 | - | 13 | 0 | 39.11% |
| GOOGL191018P01155000 | 2019-10-15 9:41AM EDT | 1,155.00 | 0.28 | 0.05 | 0.50 | -0.29 | -50.88% | 6 | 0 | 37.60% |
| GOOGL191018P01157500 | 2019-10-14 3:24PM EDT | 1,157.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 46 | 0 | 36.69% |
| GOOGL191018P01160000 | 2019-10-15 11:16AM EDT | 1,160.00 | 0.15 | 0.00 | 0.30 | -0.25 | -62.50% | 19 | 0 | 32.98% |
| GOOGL191018P01162500 | 2019-10-15 9:33AM EDT | 1,162.50 | 0.42 | 0.00 | 0.40 | -0.78 | -65.00% | 2 | 0 | 33.62% |
| GOOGL191018P01165000 | 2019-10-15 9:32AM EDT | 1,165.00 | 0.30 | 0.10 | 0.35 | -0.30 | -50.00% | 12 | 0 | 32.03% |
| GOOGL191018P01167500 | 2019-10-14 11:15AM EDT | 1,167.50 | 0.75 | 0.00 | 0.65 | 0.00 | - | 4 | 0 | 34.62% |
| GOOGL191018P01170000 | 2019-10-15 11:17AM EDT | 1,170.00 | 0.25 | 0.15 | 0.40 | -0.60 | -70.59% | 74 | 0 | 30.96% |
| GOOGL191018P01172500 | 2019-10-14 2:56PM EDT | 1,172.50 | 0.90 | 0.10 | 0.50 | 0.00 | - | 15 | 0 | 31.23% |
| GOOGL191018P01175000 | 2019-10-15 10:48AM EDT | 1,175.00 | 0.34 | 0.20 | 0.50 | -0.66 | -66.00% | 24 | 0 | 30.30% |
| GOOGL191018P01177500 | 2019-10-15 10:24AM EDT | 1,177.50 | 0.45 | 0.20 | 0.65 | -0.75 | -62.50% | 4 | 0 | 30.84% |
| GOOGL191018P01180000 | 2019-10-15 11:16AM EDT | 1,180.00 | 0.40 | 0.30 | 0.50 | -0.82 | -67.21% | 79 | 0 | 28.47% |
| GOOGL191018P01182500 | 2019-10-15 11:15AM EDT | 1,182.50 | 0.45 | 0.40 | 0.55 | -1.17 | -72.22% | 20 | 0 | 28.03% |
| GOOGL191018P01185000 | 2019-10-15 11:13AM EDT | 1,185.00 | 0.42 | 0.40 | 0.60 | -1.38 | -76.67% | 76 | 0 | 27.54% |
| GOOGL191018P01187500 | 2019-10-15 10:51AM EDT | 1,187.50 | 0.57 | 0.55 | 0.70 | -1.48 | -72.20% | 5 | 0 | 27.41% |
| GOOGL191018P01190000 | 2019-10-15 11:15AM EDT | 1,190.00 | 0.65 | 0.60 | 0.75 | -1.75 | -72.92% | 88 | 0 | 26.81% |
| GOOGL191018P01192500 | 2019-10-15 10:45AM EDT | 1,192.50 | 0.68 | 0.70 | 0.90 | -1.57 | -69.78% | 15 | 0 | 26.84% |
| GOOGL191018P01195000 | 2019-10-15 11:09AM EDT | 1,195.00 | 0.75 | 0.85 | 0.95 | -2.47 | -76.71% | 188 | 0 | 26.14% |
| GOOGL191018P01197500 | 2019-10-15 11:15AM EDT | 1,197.50 | 1.02 | 1.00 | 1.10 | -2.61 | -71.90% | 14 | 0 | 25.97% |
| GOOGL191018P01200000 | 2019-10-15 11:16AM EDT | 1,200.00 | 1.15 | 1.15 | 1.30 | -2.82 | -71.03% | 364 | 0 | 25.94% |
| GOOGL191018P01202500 | 2019-10-15 10:57AM EDT | 1,202.50 | 1.15 | 1.30 | 1.45 | -3.35 | -74.44% | 28 | 0 | 25.55% |
| GOOGL191018P01205000 | 2019-10-15 11:14AM EDT | 1,205.00 | 1.46 | 1.50 | 1.70 | -3.85 | -72.50% | 84 | 0 | 25.51% |
| GOOGL191018P01207500 | 2019-10-15 11:14AM EDT | 1,207.50 | 1.67 | 1.80 | 1.95 | -4.33 | -72.17% | 19 | 0 | 25.34% |
| GOOGL191018P01210000 | 2019-10-15 11:17AM EDT | 1,210.00 | 2.23 | 2.10 | 2.25 | -4.59 | -67.30% | 147 | 0 | 25.23% |
| GOOGL191018P01212500 | 2019-10-15 11:17AM EDT | 1,212.50 | 2.65 | 2.45 | 2.65 | -4.55 | -63.19% | 43 | 0 | 25.32% |
| GOOGL191018P01215000 | 2019-10-15 11:16AM EDT | 1,215.00 | 3.00 | 2.90 | 3.10 | -5.60 | -65.12% | 125 | 0 | 25.41% |
| GOOGL191018P01217500 | 2019-10-15 11:10AM EDT | 1,217.50 | 3.07 | 3.30 | 3.80 | -6.63 | -68.35% | 29 | 0 | 26.04% |
| GOOGL191018P01220000 | 2019-10-15 11:17AM EDT | 1,220.00 | 4.20 | 3.90 | 4.10 | -6.42 | -60.45% | 87 | 0 | 25.40% |
| GOOGL191018P01222500 | 2019-10-15 11:03AM EDT | 1,222.50 | 4.00 | 4.40 | 4.70 | -7.90 | -66.39% | 40 | 0 | 25.44% |
| GOOGL191018P01225000 | 2019-10-15 11:11AM EDT | 1,225.00 | 4.80 | 5.20 | 5.50 | -8.64 | -64.29% | 117 | 0 | 25.80% |
| GOOGL191018P01227500 | 2019-10-15 11:13AM EDT | 1,227.50 | 5.20 | 5.90 | 6.20 | -9.30 | -64.14% | 45 | 0 | 25.76% |
| GOOGL191018P01230000 | 2019-10-15 11:17AM EDT | 1,230.00 | 7.10 | 7.00 | 7.20 | -9.00 | -55.90% | 208 | 0 | 26.23% |
| GOOGL191018P01232500 | 2019-10-15 11:16AM EDT | 1,232.50 | 8.00 | 8.00 | 8.20 | -10.10 | -55.80% | 47 | 0 | 26.53% |
| GOOGL191018P01235000 | 2019-10-15 11:20AM EDT | 1,235.00 | 9.20 | 9.10 | 9.40 | -8.30 | -47.43% | 72 | 0 | 27.08% |
| GOOGL191018P01237500 | 2019-10-15 11:18AM EDT | 1,237.50 | 10.41 | 10.20 | 10.70 | -11.69 | -52.90% | 23 | 0 | 27.66% |
| GOOGL191018P01240000 | 2019-10-15 11:14AM EDT | 1,240.00 | 10.90 | 11.70 | 12.00 | -10.40 | -48.83% | 20 | 0 | 28.09% |
| GOOGL191018P01242500 | 2019-10-15 11:15AM EDT | 1,242.50 | 12.40 | 13.20 | 13.50 | -10.90 | -46.78% | 19 | 0 | 28.77% |
| GOOGL191018P01245000 | 2019-10-15 11:15AM EDT | 1,245.00 | 13.90 | 14.70 | 15.10 | -11.30 | -44.84% | 11 | 0 | 29.50% |
| GOOGL191018P01247500 | 2019-10-15 10:31AM EDT | 1,247.50 | 15.00 | 16.50 | 16.90 | -12.70 | -45.85% | 2 | 0 | 30.49% |
| GOOGL191018P01250000 | 2019-10-15 11:18AM EDT | 1,250.00 | 18.59 | 18.40 | 18.80 | -9.96 | -34.89% | 38 | 0 | 31.56% |
| GOOGL191018P01252500 | 2019-10-15 11:09AM EDT | 1,252.50 | 17.80 | 19.70 | 20.90 | -28.90 | -61.88% | 3 | 0 | 32.91% |
| GOOGL191018P01255000 | 2019-10-02 11:04AM EDT | 1,255.00 | 77.71 | 20.20 | 23.00 | 0.00 | - | 7 | 0 | 34.17% |
| GOOGL191018P01260000 | 2019-10-11 12:04PM EDT | 1,260.00 | 40.00 | 24.20 | 27.70 | 0.00 | - | 12 | 0 | 37.45% |
| GOOGL191018P01265000 | 2019-09-25 12:28PM EDT | 1,265.00 | 39.08 | 28.20 | 32.10 | 0.00 | - | 4 | 0 | 39.89% |
| GOOGL191018P01270000 | 2019-10-10 2:07PM EDT | 1,270.00 | 62.00 | 33.50 | 39.10 | 0.00 | - | 2 | 0 | 47.50% |
| GOOGL191018P01275000 | 2019-10-07 10:26AM EDT | 1,275.00 | 63.10 | 38.10 | 43.10 | 0.00 | - | 2 | 0 | 48.82% |
| GOOGL191018P01280000 | 2019-10-03 1:18PM EDT | 1,280.00 | 93.18 | 42.10 | 48.80 | 0.00 | - | 13 | 0 | 53.58% |
| GOOGL191018P01290000 | 2019-09-24 10:47AM EDT | 1,290.00 | 54.56 | 52.10 | 59.60 | 0.00 | - | 5 | 0 | 53.23% |
| GOOGL191018P01295000 | 2019-10-14 12:00AM EDT | 1,295.00 | 87.00 | 57.10 | 65.40 | 0.00 | - | - | 0 | 57.07% |
| GOOGL191018P01300000 | 2019-10-07 3:58PM EDT | 1,300.00 | 90.50 | 62.10 | 70.70 | 0.00 | - | 20 | 0 | 60.28% |
| GOOGL191018P01310000 | 2019-10-04 3:41PM EDT | 1,310.00 | 99.81 | 72.10 | 80.30 | 0.00 | - | 6 | 0 | 65.33% |
| GOOGL191018P01320000 | 2019-10-04 3:41PM EDT | 1,320.00 | 109.99 | 82.10 | 90.60 | 0.00 | - | 4 | 0 | 71.03% |
| GOOGL191018P01360000 | 2019-08-12 2:00PM EDT | 1,360.00 | 183.19 | 136.70 | 126.50 | 0.00 | - | 1 | 0 | 104.77% |
| GOOGL191018P01540000 | 2019-10-02 2:51PM EDT | 1,540.00 | 360.20 | 300.50 | 309.60 | 0.00 | - | - | - | 157.03% |
| GOOGL191018P01740000 | 2019-10-07 12:11AM EDT | 1,740.00 | 556.50 | 501.70 | 510.80 | 0.00 | - | - | - | 223.28% |
| GOOGL191018P01840000 | 2019-10-14 12:00AM EDT | 1,840.00 | 638.10 | 600.50 | 608.70 | 0.00 | - | - | 0 | 241.48% |