GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115C00600000 | 2019-11-04 9:43AM EST | 600.00 | 720.90 | 702.10 | 706.60 | 0.00 | - | 1 | 4 | 319.19% |
| GOOGL191115C00620000 | 2019-11-05 9:59AM EST | 620.00 | 692.10 | 682.80 | 687.30 | 0.00 | - | 1 | 3 | 329.69% |
| GOOGL191115C00640000 | 2019-10-13 11:13PM EST | 640.00 | 672.10 | 662.80 | 667.30 | 0.00 | - | 1 | 2 | 316.80% |
| GOOGL191115C00750000 | 2019-09-27 11:57AM EST | 750.00 | 476.00 | 507.70 | 516.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL191115C00800000 | 2019-08-14 1:25PM EST | 800.00 | 375.00 | 438.10 | 447.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191115C00820000 | 2019-07-24 9:30AM EST | 820.00 | 328.57 | 364.70 | 373.60 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL191115C00860000 | 2019-07-24 9:30AM EST | 860.00 | 289.97 | 326.10 | 334.60 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL191115C00880000 | 2019-08-19 10:36AM EST | 880.00 | 333.80 | 352.20 | 361.90 | 0.00 | - | 3 | 7 | 0.00% |
| GOOGL191115C00900000 | 2019-10-15 10:58AM EST | 900.00 | 344.90 | 402.90 | 407.40 | 0.00 | - | 1 | 11 | 179.03% |
| GOOGL191115C00920000 | 2019-08-19 10:36AM EST | 920.00 | 295.30 | 313.20 | 322.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL191115C00940000 | 2019-07-29 8:42AM EST | 940.00 | 315.62 | 258.50 | 267.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191115C00950000 | 2019-11-04 10:27AM EST | 950.00 | 336.00 | 353.20 | 357.70 | 0.00 | - | 1 | 22 | 160.30% |
| GOOGL191115C00970000 | 2019-06-03 8:40AM EST | 970.00 | 130.10 | 170.60 | 176.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL191115C00980000 | 2019-10-29 9:32AM EST | 980.00 | 288.77 | 320.60 | 329.40 | 0.00 | - | 2 | 5 | 163.90% |
| GOOGL191115C00990000 | 2019-11-12 10:42AM EST | 990.00 | 313.18 | 313.20 | 317.70 | +204.75 | +188.83% | 1 | 1 | 142.36% |
| GOOGL191115C01000000 | 2019-11-06 1:39PM EST | 1,000.00 | 289.61 | 300.50 | 309.00 | 0.00 | - | 1 | 22 | 150.89% |
| GOOGL191115C01010000 | 2019-08-08 9:07AM EST | 1,010.00 | 191.03 | 204.00 | 212.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191115C01020000 | 2019-08-15 12:54PM EST | 1,020.00 | 170.77 | 222.80 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191115C01030000 | 2019-10-29 2:16PM EST | 1,030.00 | 229.05 | 270.50 | 278.70 | 0.00 | - | 1 | 3 | 134.42% |
| GOOGL191115C01040000 | 2019-11-11 11:59AM EST | 1,040.00 | 257.50 | 262.60 | 267.10 | 0.00 | - | 4 | 44 | 113.72% |
| GOOGL191115C01050000 | 2019-10-28 11:02AM EST | 1,050.00 | 240.20 | 250.40 | 258.70 | 0.00 | - | 4 | 24 | 125.37% |
| GOOGL191115C01060000 | 2019-11-11 11:41AM EST | 1,060.00 | 238.55 | 242.70 | 247.10 | 0.00 | - | 2 | 20 | 105.57% |
| GOOGL191115C01070000 | 2019-09-05 10:39AM EST | 1,070.00 | 157.90 | 120.20 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191115C01080000 | 2019-11-11 10:40AM EST | 1,080.00 | 217.79 | 223.20 | 227.70 | 0.00 | - | 1 | 19 | 103.64% |
| GOOGL191115C01090000 | 2019-11-08 1:50PM EST | 1,090.00 | 217.42 | 213.20 | 217.70 | 0.00 | - | 5 | 24 | 99.44% |
| GOOGL191115C01100000 | 2019-11-11 12:00PM EST | 1,100.00 | 198.00 | 202.90 | 206.50 | 0.00 | - | 3 | 39 | 82.10% |
| GOOGL191115C01110000 | 2019-11-06 2:49PM EST | 1,110.00 | 180.22 | 193.20 | 197.70 | 0.00 | - | 5 | 28 | 91.11% |
| GOOGL191115C01120000 | 2019-11-11 10:51AM EST | 1,120.00 | 178.53 | 180.40 | 189.30 | 0.00 | - | 1 | 86 | 98.07% |
| GOOGL191115C01130000 | 2019-11-07 10:48AM EST | 1,130.00 | 189.00 | 172.30 | 176.80 | 0.00 | - | 1 | 133 | 74.56% |
| GOOGL191115C01135000 | 2019-10-17 1:07PM EST | 1,135.00 | 124.38 | 165.30 | 174.00 | 0.00 | - | 5 | 5 | 89.55% |
| GOOGL191115C01140000 | 2019-11-07 3:43PM EST | 1,140.00 | 169.27 | 162.30 | 166.80 | 0.00 | - | 3 | 134 | 70.73% |
| GOOGL191115C01145000 | 2019-10-23 2:00PM EST | 1,145.00 | 116.80 | 157.30 | 164.30 | 0.00 | - | 1 | 2 | 52.49% |
| GOOGL191115C01150000 | 2019-11-07 12:53PM EST | 1,150.00 | 172.70 | 152.30 | 156.80 | 0.00 | - | 1 | 284 | 66.92% |
| GOOGL191115C01155000 | 2019-10-28 10:48AM EST | 1,155.00 | 114.40 | 147.30 | 151.80 | 0.00 | - | 1 | 13 | 65.00% |
| GOOGL191115C01160000 | 2019-11-07 2:51PM EST | 1,160.00 | 154.90 | 140.40 | 149.40 | 0.00 | - | 1 | 97 | 80.58% |
| GOOGL191115C01165000 | 2019-10-25 1:27PM EST | 1,165.00 | 103.65 | 137.30 | 141.80 | 0.00 | - | 2 | 9 | 61.18% |
| GOOGL191115C01170000 | 2019-11-05 10:34AM EST | 1,170.00 | 134.00 | 132.70 | 136.80 | +3.75 | +2.88% | 1 | 144 | 59.28% |
| GOOGL191115C01175000 | 2019-11-04 1:26PM EST | 1,175.00 | 117.00 | 128.30 | 132.70 | 0.00 | - | 1 | 31 | 64.23% |
| GOOGL191115C01180000 | 2019-11-11 11:08AM EST | 1,180.00 | 118.85 | 123.30 | 127.70 | 0.00 | - | 1 | 157 | 62.17% |
| GOOGL191115C01185000 | 2019-11-06 10:22AM EST | 1,185.00 | 106.98 | 115.40 | 124.50 | 0.00 | - | 4 | 48 | 69.71% |
| GOOGL191115C01187500 | 2019-11-06 12:30PM EST | 1,187.50 | 100.00 | 112.80 | 121.60 | 0.00 | - | - | 1 | 66.68% |
| GOOGL191115C01190000 | 2019-11-07 10:21AM EST | 1,190.00 | 126.00 | 112.30 | 116.90 | 0.00 | - | 2 | 136 | 52.47% |
| GOOGL191115C01195000 | 2019-11-04 12:24PM EST | 1,195.00 | 93.10 | 107.30 | 111.80 | 0.00 | - | 1 | 37 | 49.73% |
| GOOGL191115C01200000 | 2019-11-11 11:06AM EST | 1,200.00 | 98.67 | 103.90 | 107.00 | 0.00 | - | 4 | 1,547 | 49.34% |
| GOOGL191115C01205000 | 2019-10-31 2:10PM EST | 1,205.00 | 53.00 | 95.90 | 103.70 | 0.00 | - | 11 | 73 | 56.95% |
| GOOGL191115C01210000 | 2019-11-12 11:02AM EST | 1,210.00 | 92.68 | 92.30 | 96.20 | +4.18 | +4.72% | 1 | 257 | 38.60% |
| GOOGL191115C01215000 | 2019-11-07 3:45PM EST | 1,215.00 | 93.70 | 88.30 | 92.80 | 0.00 | - | 7 | 117 | 48.13% |
| GOOGL191115C01220000 | 2019-11-12 9:32AM EST | 1,220.00 | 79.40 | 84.40 | 86.10 | -0.60 | -0.75% | 1 | 181 | 33.99% |
| GOOGL191115C01225000 | 2019-11-12 11:02AM EST | 1,225.00 | 77.70 | 78.80 | 81.60 | +4.40 | +6.00% | 4 | 103 | 36.76% |
| GOOGL191115C01227500 | 2019-11-01 11:26AM EST | 1,227.50 | 39.80 | 75.80 | 80.30 | 0.00 | - | 1 | 15 | 42.80% |
| GOOGL191115C01230000 | 2019-11-11 12:45PM EST | 1,230.00 | 66.70 | 73.10 | 77.20 | 0.00 | - | 3 | 232 | 38.64% |
| GOOGL191115C01232500 | 2019-11-11 10:16AM EST | 1,232.50 | 65.98 | 69.60 | 75.70 | 0.00 | - | 1 | 19 | 42.47% |
| GOOGL191115C01235000 | 2019-11-12 10:24AM EST | 1,235.00 | 65.18 | 69.40 | 71.30 | -6.82 | -9.47% | 2 | 116 | 30.66% |
| GOOGL191115C01237500 | 2019-11-01 12:12PM EST | 1,237.50 | 33.80 | 65.80 | 70.30 | 0.00 | - | 7 | 22 | 38.49% |
| GOOGL191115C01240000 | 2019-11-11 3:09PM EST | 1,240.00 | 56.90 | 64.10 | 66.70 | 0.00 | - | 6 | 181 | 31.67% |
| GOOGL191115C01242500 | 2019-10-30 12:23PM EST | 1,242.50 | 27.70 | 59.90 | 64.40 | 0.00 | - | 1 | 24 | 31.87% |
| GOOGL191115C01245000 | 2019-11-11 12:58PM EST | 1,245.00 | 55.00 | 59.40 | 61.10 | 0.00 | - | 30 | 167 | 25.29% |
| GOOGL191115C01247500 | 2019-10-31 12:54PM EST | 1,247.50 | 19.60 | 55.40 | 59.90 | 0.00 | - | 6 | 96 | 32.35% |
| GOOGL191115C01250000 | 2019-11-12 9:58AM EST | 1,250.00 | 49.60 | 54.30 | 56.10 | +1.15 | +2.37% | 4 | 690 | 23.54% |
| GOOGL191115C01252500 | 2019-11-12 10:59AM EST | 1,252.50 | 51.90 | 50.90 | 55.10 | -14.05 | -21.30% | 1 | 64 | 31.07% |
| GOOGL191115C01255000 | 2019-11-11 2:35PM EST | 1,255.00 | 43.70 | 49.00 | 51.40 | 0.00 | - | 12 | 382 | 23.96% |
| GOOGL191115C01257500 | 2019-11-11 10:11AM EST | 1,257.50 | 43.33 | 44.40 | 49.30 | 0.00 | - | 2 | 29 | 25.26% |
| GOOGL191115C01260000 | 2019-11-12 10:13AM EST | 1,260.00 | 39.35 | 44.70 | 46.30 | +1.30 | +3.42% | 6 | 361 | 21.40% |
| GOOGL191115C01262500 | 2019-11-08 10:52AM EST | 1,262.50 | 50.75 | 40.40 | 44.90 | 0.00 | - | 1 | 172 | 25.84% |
| GOOGL191115C01265000 | 2019-11-11 11:39AM EST | 1,265.00 | 35.50 | 38.40 | 42.50 | 0.00 | - | 3 | 377 | 25.12% |
| GOOGL191115C01267500 | 2019-11-08 12:47PM EST | 1,267.50 | 43.36 | 35.90 | 40.30 | 0.00 | - | 2 | 60 | 25.07% |
| GOOGL191115C01270000 | 2019-11-12 11:16AM EST | 1,270.00 | 35.20 | 35.60 | 37.10 | +6.40 | +22.22% | 57 | 384 | 21.33% |
| GOOGL191115C01272500 | 2019-11-11 10:20AM EST | 1,272.50 | 28.68 | 31.40 | 34.40 | 0.00 | - | 1 | 40 | 19.42% |
| GOOGL191115C01275000 | 2019-11-12 10:59AM EST | 1,275.00 | 30.00 | 29.80 | 31.50 | +4.80 | +19.05% | 7 | 752 | 16.61% |
| GOOGL191115C01277500 | 2019-11-11 9:53AM EST | 1,277.50 | 26.90 | 27.10 | 29.90 | 0.00 | - | 2 | 18 | 19.02% |
| GOOGL191115C01280000 | 2019-11-12 10:50AM EST | 1,280.00 | 25.20 | 25.30 | 26.80 | +4.10 | +19.43% | 106 | 381 | 15.74% |
| GOOGL191115C01282500 | 2019-11-12 10:19AM EST | 1,282.50 | 20.05 | 23.50 | 25.00 | -0.15 | -0.74% | 2 | 16 | 16.95% |
| GOOGL191115C01285000 | 2019-11-12 10:57AM EST | 1,285.00 | 21.27 | 21.30 | 22.30 | +3.74 | +21.33% | 19 | 234 | 15.11% |
| GOOGL191115C01287500 | 2019-11-12 10:59AM EST | 1,287.50 | 19.60 | 19.40 | 20.30 | +4.50 | +29.80% | 17 | 83 | 15.28% |
| GOOGL191115C01290000 | 2019-11-12 11:06AM EST | 1,290.00 | 16.20 | 17.60 | 18.30 | +2.30 | +16.55% | 159 | 1,082 | 15.22% |
| GOOGL191115C01292500 | 2019-11-12 10:50AM EST | 1,292.50 | 15.00 | 15.70 | 16.00 | +2.20 | +17.19% | 5 | 55 | 14.27% |
| GOOGL191115C01295000 | 2019-11-12 11:07AM EST | 1,295.00 | 13.00 | 14.20 | 14.60 | +1.96 | +17.75% | 30 | 220 | 15.15% |
| GOOGL191115C01297500 | 2019-11-12 10:55AM EST | 1,297.50 | 11.60 | 11.80 | 12.60 | +2.05 | +21.47% | 18 | 104 | 14.52% |
| GOOGL191115C01300000 | 2019-11-12 11:17AM EST | 1,300.00 | 10.90 | 10.70 | 11.10 | +2.70 | +32.93% | 692 | 2,007 | 14.67% |
| GOOGL191115C01302500 | 2019-11-12 11:16AM EST | 1,302.50 | 8.90 | 8.70 | 9.30 | +1.95 | +28.06% | 52 | 81 | 14.04% |
| GOOGL191115C01305000 | 2019-11-12 11:17AM EST | 1,305.00 | 7.74 | 7.50 | 7.90 | +1.64 | +26.89% | 130 | 201 | 13.92% |
| GOOGL191115C01307500 | 2019-11-12 11:17AM EST | 1,307.50 | 6.50 | 6.20 | 6.70 | +1.73 | +36.27% | 50 | 87 | 13.94% |
| GOOGL191115C01310000 | 2019-11-12 11:18AM EST | 1,310.00 | 5.35 | 5.20 | 5.40 | +1.15 | +27.38% | 1,167 | 755 | 13.53% |
| GOOGL191115C01312500 | 2019-11-12 11:04AM EST | 1,312.50 | 3.90 | 4.00 | 4.40 | +0.65 | +20.00% | 40 | 117 | 13.42% |
| GOOGL191115C01315000 | 2019-11-12 11:17AM EST | 1,315.00 | 3.50 | 3.40 | 3.50 | +0.78 | +28.68% | 95 | 497 | 13.25% |
| GOOGL191115C01317500 | 2019-11-12 11:12AM EST | 1,317.50 | 2.62 | 2.65 | 2.85 | +0.32 | +13.91% | 78 | 87 | 13.34% |
| GOOGL191115C01320000 | 2019-11-12 11:17AM EST | 1,320.00 | 2.10 | 2.05 | 2.20 | +0.28 | +15.38% | 274 | 959 | 13.18% |
| GOOGL191115C01322500 | 2019-11-12 11:18AM EST | 1,322.50 | 1.68 | 1.55 | 1.85 | +0.18 | +12.00% | 47 | 43 | 13.54% |
| GOOGL191115C01325000 | 2019-11-12 11:18AM EST | 1,325.00 | 1.35 | 1.15 | 1.35 | +0.15 | +12.50% | 147 | 751 | 13.26% |
| GOOGL191115C01327500 | 2019-11-12 11:18AM EST | 1,327.50 | 0.98 | 0.90 | 1.05 | +0.03 | +3.16% | 72 | 133 | 13.33% |
| GOOGL191115C01330000 | 2019-11-12 11:14AM EST | 1,330.00 | 0.65 | 0.65 | 0.80 | -0.09 | -12.16% | 73 | 952 | 13.37% |
| GOOGL191115C01332500 | 2019-11-12 10:58AM EST | 1,332.50 | 0.58 | 0.45 | 0.60 | -0.07 | -10.77% | 2 | 32 | 13.39% |
| GOOGL191115C01335000 | 2019-11-12 11:18AM EST | 1,335.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 73 | 387 | 14.04% |
| GOOGL191115C01337500 | 2019-11-12 10:08AM EST | 1,337.50 | 0.35 | 0.20 | 0.50 | -0.05 | -12.50% | 10 | 95 | 14.64% |
| GOOGL191115C01340000 | 2019-11-12 11:18AM EST | 1,340.00 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 19 | 594 | 13.58% |
| GOOGL191115C01342500 | 2019-11-11 1:52PM EST | 1,342.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 68 | 84 | 14.86% |
| GOOGL191115C01345000 | 2019-11-12 10:54AM EST | 1,345.00 | 0.16 | 0.15 | 0.30 | -0.04 | -20.00% | 13 | 147 | 15.65% |
| GOOGL191115C01347500 | 2019-11-11 3:36PM EST | 1,347.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 52 | 100 | 16.46% |
| GOOGL191115C01350000 | 2019-11-12 10:54AM EST | 1,350.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 49 | 881 | 15.43% |
| GOOGL191115C01352500 | 2019-11-12 9:47AM EST | 1,352.50 | 0.06 | 0.00 | 0.60 | -0.19 | -76.00% | 3 | 26 | 20.52% |
| GOOGL191115C01355000 | 2019-11-11 12:52PM EST | 1,355.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 22 | 65 | 21.01% |
| GOOGL191115C01357500 | 2019-11-08 2:33PM EST | 1,357.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 22.22% |
| GOOGL191115C01360000 | 2019-11-12 9:37AM EST | 1,360.00 | 0.09 | 0.00 | 0.30 | -0.07 | -43.75% | 3 | 388 | 20.34% |
| GOOGL191115C01362500 | 2019-11-08 2:39PM EST | 1,362.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 23.49% |
| GOOGL191115C01365000 | 2019-11-08 3:32PM EST | 1,365.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 19.68% |
| GOOGL191115C01367500 | 2019-11-07 2:37PM EST | 1,367.50 | 0.95 | 0.00 | 0.55 | 0.00 | - | - | 13 | 25.10% |
| GOOGL191115C01370000 | 2019-11-08 12:42PM EST | 1,370.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 5 | 184 | 23.34% |
| GOOGL191115C01372500 | 2019-11-08 3:32PM EST | 1,372.50 | 0.29 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 23.39% |
| GOOGL191115C01375000 | 2019-11-11 10:17AM EST | 1,375.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 8 | 89 | 24.12% |
| GOOGL191115C01377500 | 2019-11-07 11:15AM EST | 1,377.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 27.78% |
| GOOGL191115C01380000 | 2019-11-12 9:35AM EST | 1,380.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 290 | 20.80% |
| GOOGL191115C01390000 | 2019-11-11 10:12AM EST | 1,390.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 10 | 77 | 27.44% |
| GOOGL191115C01395000 | 2019-11-08 9:41AM EST | 1,395.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 33.08% |
| GOOGL191115C01400000 | 2019-11-12 10:08AM EST | 1,400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 488 | 25.49% |
| GOOGL191115C01410000 | 2019-11-06 3:28PM EST | 1,410.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 214 | 36.82% |
| GOOGL191115C01420000 | 2019-11-04 1:04PM EST | 1,420.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 35.30% |
| GOOGL191115C01430000 | 2019-11-08 9:49AM EST | 1,430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 207 | 37.84% |
| GOOGL191115C01440000 | 2019-11-04 12:35PM EST | 1,440.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 145 | 37.11% |
| GOOGL191115C01450000 | 2019-11-07 11:10AM EST | 1,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 36.72% |
| GOOGL191115C01460000 | 2019-11-05 11:17AM EST | 1,460.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 50.44% |
| GOOGL191115C01470000 | 2019-11-07 2:40PM EST | 1,470.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 40.92% |
| GOOGL191115C01480000 | 2019-10-30 12:17PM EST | 1,480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 51.37% |
| GOOGL191115C01490000 | 2019-10-30 12:17PM EST | 1,490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 45.12% |
| GOOGL191115C01500000 | 2019-11-07 2:40PM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 47.07% |
| GOOGL191115C01520000 | 2019-10-30 8:49AM EST | 1,520.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 51.17% |
| GOOGL191115C01540000 | 2019-10-28 2:52PM EST | 1,540.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 55.08% |
| GOOGL191115C01560000 | 2019-09-30 8:31AM EST | 1,560.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 66.89% |
| GOOGL191115C01580000 | 2019-08-01 10:55AM EST | 1,580.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 103.89% |
| GOOGL191115C01620000 | 2019-09-09 12:00PM EST | 1,620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GOOGL191115C01640000 | 2019-08-29 12:08PM EST | 1,640.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 0 | 87.40% |
| GOOGL191115C01700000 | 2019-09-09 12:00PM EST | 1,700.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 20 | 97.17% |
| GOOGL191115C01800000 | 2019-08-22 9:45AM EST | 1,800.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 42 | 110.74% |
| GOOGL191115C01820000 | 2019-08-20 9:02AM EST | 1,820.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 114.16% |
| GOOGL191115C01840000 | 2019-08-19 1:31PM EST | 1,840.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 51 | 119.34% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115P00600000 | 2019-11-11 12:23PM EST | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 50.00% |
| GOOGL191115P00620000 | 2019-11-11 2:08PM EST | 620.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 28 | 259.57% |
| GOOGL191115P00640000 | 2019-11-11 10:37AM EST | 640.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 14 | 110 | 249.22% |
| GOOGL191115P00660000 | 2019-11-08 2:13PM EST | 660.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 239.06% |
| GOOGL191115P00680000 | 2019-10-22 12:44PM EST | 680.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 31 | 229.30% |
| GOOGL191115P00700000 | 2019-11-11 10:40AM EST | 700.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 219.73% |
| GOOGL191115P00720000 | 2019-06-07 1:49PM EST | 720.00 | 3.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 237.99% |
| GOOGL191115P00740000 | 2019-07-11 10:26AM EST | 740.00 | 0.97 | 0.70 | 1.20 | 0.00 | - | - | 2 | 238.09% |
| GOOGL191115P00760000 | 2019-08-05 9:07AM EST | 760.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 200.39% |
| GOOGL191115P00780000 | 2019-10-10 1:17PM EST | 780.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 62 | 179.49% |
| GOOGL191115P00790000 | 2019-10-06 11:13PM EST | 790.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL191115P00800000 | 2019-10-03 11:36AM EST | 800.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 160 | 173.63% |
| GOOGL191115P00805000 | 2019-10-03 2:19PM EST | 805.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 171.68% |
| GOOGL191115P00810000 | 2019-10-11 11:27AM EST | 810.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 9 | 11 | 171.68% |
| GOOGL191115P00820000 | 2019-10-29 2:24PM EST | 820.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 41 | 167.58% |
| GOOGL191115P00830000 | 2019-10-01 12:33PM EST | 830.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 159.38% |
| GOOGL191115P00835000 | 2019-10-01 12:21PM EST | 835.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 3 | 157.42% |
| GOOGL191115P00840000 | 2019-10-29 2:28PM EST | 840.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 159.57% |
| GOOGL191115P00845000 | 2019-10-09 1:46PM EST | 845.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 129.69% |
| GOOGL191115P00850000 | 2019-10-31 11:12AM EST | 850.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 155.66% |
| GOOGL191115P00855000 | 2019-10-29 8:35AM EST | 855.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 153.71% |
| GOOGL191115P00860000 | 2019-09-30 11:20AM EST | 860.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 1 | 49 | 147.85% |
| GOOGL191115P00865000 | 2019-09-16 1:01PM EST | 865.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | - | 1 | 153.13% |
| GOOGL191115P00870000 | 2019-09-18 9:35AM EST | 870.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 1 | 146.09% |
| GOOGL191115P00875000 | 2019-10-31 10:07AM EST | 875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 119.53% |
| GOOGL191115P00880000 | 2019-10-31 10:06AM EST | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 117.97% |
| GOOGL191115P00885000 | 2019-10-29 8:48AM EST | 885.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 38 | 38 | 142.19% |
| GOOGL191115P00890000 | 2019-10-31 1:26PM EST | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| GOOGL191115P00895000 | 2019-10-28 2:22PM EST | 895.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| GOOGL191115P00900000 | 2019-11-04 2:53PM EST | 900.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 111.72% |
| GOOGL191115P00905000 | 2019-10-25 9:20AM EST | 905.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 110.16% |
| GOOGL191115P00910000 | 2019-10-30 12:41PM EST | 910.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 14 | 226 | 132.91% |
| GOOGL191115P00915000 | 2019-10-23 2:09PM EST | 915.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | - | 20 | 131.06% |
| GOOGL191115P00920000 | 2019-10-29 2:28PM EST | 920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 105.47% |
| GOOGL191115P00925000 | 2019-09-25 8:30AM EST | 925.00 | 1.60 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 124.02% |
| GOOGL191115P00930000 | 2019-10-16 10:45AM EST | 930.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 26 | 125.59% |
| GOOGL191115P00935000 | 2019-08-23 2:05PM EST | 935.00 | 8.00 | 1.30 | 1.85 | 0.00 | - | 3 | 0 | 159.67% |
| GOOGL191115P00940000 | 2019-11-04 3:53PM EST | 940.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 72 | 121.97% |
| GOOGL191115P00945000 | 2019-10-02 10:07AM EST | 945.00 | 3.10 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 120.12% |
| GOOGL191115P00950000 | 2019-11-04 3:53PM EST | 950.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 96.48% |
| GOOGL191115P00955000 | 2019-10-31 8:38AM EST | 955.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 94.92% |
| GOOGL191115P00960000 | 2019-11-04 2:53PM EST | 960.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| GOOGL191115P00965000 | 2019-09-12 11:02AM EST | 965.00 | 2.21 | 1.05 | 1.60 | 0.00 | - | 1 | 1 | 142.58% |
| GOOGL191115P00970000 | 2019-10-14 12:35PM EST | 970.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 3 | 44 | 111.33% |
| GOOGL191115P00975000 | 2019-10-23 10:45AM EST | 975.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 109.57% |
| GOOGL191115P00980000 | 2019-10-28 2:19PM EST | 980.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 321 | 107.81% |
| GOOGL191115P00985000 | 2019-10-03 9:00AM EST | 985.00 | 2.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 107.42% |
| GOOGL191115P00990000 | 2019-11-01 10:59AM EST | 990.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 222 | 104.40% |
| GOOGL191115P00995000 | 2019-10-09 2:30PM EST | 995.00 | 2.62 | 0.05 | 0.50 | 0.00 | - | 1 | 15 | 105.08% |
| GOOGL191115P01000000 | 2019-11-04 3:59PM EST | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 682 | 82.03% |
| GOOGL191115P01010000 | 2019-10-30 1:11PM EST | 1,010.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 269 | 97.56% |
| GOOGL191115P01020000 | 2019-10-29 8:46AM EST | 1,020.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 103 | 153 | 94.14% |
| GOOGL191115P01030000 | 2019-11-01 9:41AM EST | 1,030.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 346 | 90.82% |
| GOOGL191115P01040000 | 2019-11-05 2:08PM EST | 1,040.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 228 | 87.50% |
| GOOGL191115P01050000 | 2019-11-06 10:16AM EST | 1,050.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 50.00% |
| GOOGL191115P01060000 | 2019-11-07 2:49PM EST | 1,060.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 164 | 80.86% |
| GOOGL191115P01070000 | 2019-11-08 3:44PM EST | 1,070.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 313 | 77.64% |
| GOOGL191115P01080000 | 2019-11-04 9:55AM EST | 1,080.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 18 | 502 | 74.41% |
| GOOGL191115P01090000 | 2019-11-07 10:44AM EST | 1,090.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 273 | 71.14% |
| GOOGL191115P01100000 | 2019-11-07 3:54PM EST | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 616 | 57.81% |
| GOOGL191115P01110000 | 2019-11-07 3:54PM EST | 1,110.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 220 | 64.75% |
| GOOGL191115P01120000 | 2019-11-01 10:22AM EST | 1,120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 236 | 61.52% |
| GOOGL191115P01130000 | 2019-11-07 3:29PM EST | 1,130.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 267 | 58.40% |
| GOOGL191115P01135000 | 2019-11-05 12:34PM EST | 1,135.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 4 | 48 | 56.79% |
| GOOGL191115P01140000 | 2019-11-04 12:35PM EST | 1,140.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 12 | 308 | 51.47% |
| GOOGL191115P01145000 | 2019-11-11 10:47AM EST | 1,145.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 72 | 53.61% |
| GOOGL191115P01150000 | 2019-11-12 9:30AM EST | 1,150.00 | 0.20 | 0.00 | 0.30 | +0.14 | +233.33% | 2 | 525 | 54.05% |
| GOOGL191115P01155000 | 2019-11-07 2:59PM EST | 1,155.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 5 | 91 | 50.49% |
| GOOGL191115P01160000 | 2019-11-11 1:44PM EST | 1,160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 256 | 53.81% |
| GOOGL191115P01165000 | 2019-11-07 12:06PM EST | 1,165.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 11 | 131 | 52.15% |
| GOOGL191115P01170000 | 2019-11-07 11:53AM EST | 1,170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 466 | 25.00% |
| GOOGL191115P01175000 | 2019-11-08 12:15PM EST | 1,175.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 99 | 48.76% |
| GOOGL191115P01180000 | 2019-11-08 2:55PM EST | 1,180.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 13 | 380 | 47.07% |
| GOOGL191115P01185000 | 2019-11-11 9:50AM EST | 1,185.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 285 | 45.39% |
| GOOGL191115P01190000 | 2019-11-11 3:37PM EST | 1,190.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 1,837 | 43.70% |
| GOOGL191115P01195000 | 2019-11-08 12:43PM EST | 1,195.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 643 | 41.99% |
| GOOGL191115P01200000 | 2019-11-12 10:43AM EST | 1,200.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 6 | 1,775 | 34.52% |
| GOOGL191115P01205000 | 2019-11-11 9:50AM EST | 1,205.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 97 | 38.62% |
| GOOGL191115P01210000 | 2019-11-07 1:42PM EST | 1,210.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 16 | 441 | 36.91% |
| GOOGL191115P01215000 | 2019-11-11 3:44PM EST | 1,215.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 118 | 31.20% |
| GOOGL191115P01217500 | 2019-11-04 9:52AM EST | 1,217.50 | 1.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 34.38% |
| GOOGL191115P01220000 | 2019-11-12 11:05AM EST | 1,220.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 1,710 | 28.52% |
| GOOGL191115P01222500 | 2019-11-04 12:16PM EST | 1,222.50 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 32.67% |
| GOOGL191115P01225000 | 2019-11-12 11:17AM EST | 1,225.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 161 | 722 | 25.64% |
| GOOGL191115P01227500 | 2019-11-05 11:26AM EST | 1,227.50 | 0.85 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 30.96% |
| GOOGL191115P01230000 | 2019-11-12 9:31AM EST | 1,230.00 | 0.37 | 0.00 | 0.50 | +0.12 | +48.00% | 2 | 297 | 30.66% |
| GOOGL191115P01232500 | 2019-11-11 1:20PM EST | 1,232.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 29.79% |
| GOOGL191115P01235000 | 2019-11-12 10:54AM EST | 1,235.00 | 0.08 | 0.00 | 0.20 | -0.22 | -73.33% | 3 | 81 | 25.00% |
| GOOGL191115P01237500 | 2019-11-11 9:49AM EST | 1,237.50 | 0.36 | 0.00 | 0.50 | 0.00 | - | 20 | 102 | 28.05% |
| GOOGL191115P01240000 | 2019-11-12 10:59AM EST | 1,240.00 | 0.21 | 0.00 | 0.20 | -0.21 | -50.00% | 19 | 460 | 23.41% |
| GOOGL191115P01242500 | 2019-11-11 3:03PM EST | 1,242.50 | 0.44 | 0.00 | 0.30 | 0.00 | - | 5 | 61 | 24.10% |
| GOOGL191115P01245000 | 2019-11-12 10:18AM EST | 1,245.00 | 0.28 | 0.00 | 0.55 | -0.17 | -37.78% | 4 | 255 | 25.86% |
| GOOGL191115P01247500 | 2019-11-11 11:42AM EST | 1,247.50 | 0.58 | 0.00 | 0.55 | 0.00 | - | 4 | 113 | 24.96% |
| GOOGL191115P01250000 | 2019-11-12 11:18AM EST | 1,250.00 | 0.18 | 0.10 | 0.25 | -0.37 | -67.27% | 343 | 1,697 | 20.97% |
| GOOGL191115P01252500 | 2019-11-12 9:31AM EST | 1,252.50 | 0.39 | 0.00 | 0.60 | -0.28 | -41.79% | 8 | 76 | 23.56% |
| GOOGL191115P01255000 | 2019-11-12 10:49AM EST | 1,255.00 | 0.10 | 0.10 | 0.60 | -0.66 | -86.84% | 6 | 178 | 22.64% |
| GOOGL191115P01257500 | 2019-11-12 10:37AM EST | 1,257.50 | 0.35 | 0.10 | 0.45 | -0.47 | -57.32% | 1 | 147 | 20.53% |
| GOOGL191115P01260000 | 2019-11-12 11:06AM EST | 1,260.00 | 0.35 | 0.20 | 0.45 | -0.55 | -61.11% | 34 | 370 | 19.65% |
| GOOGL191115P01262500 | 2019-11-12 10:51AM EST | 1,262.50 | 0.35 | 0.20 | 0.50 | -0.75 | -68.18% | 12 | 294 | 19.14% |
| GOOGL191115P01265000 | 2019-11-12 11:08AM EST | 1,265.00 | 0.45 | 0.25 | 0.45 | -0.85 | -65.38% | 11 | 275 | 17.86% |
| GOOGL191115P01267500 | 2019-11-12 11:10AM EST | 1,267.50 | 0.50 | 0.35 | 0.55 | -1.11 | -68.94% | 7 | 218 | 17.66% |
| GOOGL191115P01270000 | 2019-11-12 11:18AM EST | 1,270.00 | 0.53 | 0.45 | 0.65 | -1.11 | -67.68% | 71 | 437 | 17.35% |
| GOOGL191115P01272500 | 2019-11-12 11:15AM EST | 1,272.50 | 0.66 | 0.55 | 0.80 | -1.54 | -70.00% | 5 | 97 | 17.19% |
| GOOGL191115P01275000 | 2019-11-12 11:18AM EST | 1,275.00 | 0.88 | 0.70 | 0.95 | -1.27 | -59.07% | 193 | 733 | 16.90% |
| GOOGL191115P01277500 | 2019-11-12 10:59AM EST | 1,277.50 | 1.05 | 0.85 | 1.05 | -1.72 | -62.09% | 8 | 182 | 16.27% |
| GOOGL191115P01280000 | 2019-11-12 11:16AM EST | 1,280.00 | 1.20 | 1.10 | 1.20 | -1.70 | -58.62% | 270 | 832 | 15.78% |
| GOOGL191115P01282500 | 2019-11-12 11:15AM EST | 1,282.50 | 1.57 | 1.35 | 1.60 | -2.53 | -61.71% | 46 | 149 | 16.03% |
| GOOGL191115P01285000 | 2019-11-12 10:54AM EST | 1,285.00 | 2.03 | 1.65 | 2.00 | -2.17 | -51.67% | 89 | 316 | 16.04% |
| GOOGL191115P01287500 | 2019-11-12 11:06AM EST | 1,287.50 | 2.49 | 2.00 | 2.25 | -2.26 | -47.58% | 21 | 95 | 15.45% |
| GOOGL191115P01290000 | 2019-11-12 11:16AM EST | 1,290.00 | 2.75 | 2.55 | 2.80 | -3.15 | -53.39% | 76 | 420 | 15.49% |
| GOOGL191115P01292500 | 2019-11-12 11:03AM EST | 1,292.50 | 3.50 | 3.00 | 3.40 | -3.46 | -49.71% | 9 | 58 | 15.43% |
| GOOGL191115P01295000 | 2019-11-12 11:16AM EST | 1,295.00 | 3.78 | 3.60 | 4.00 | -3.92 | -50.91% | 53 | 179 | 15.18% |
| GOOGL191115P01297500 | 2019-11-12 11:06AM EST | 1,297.50 | 5.14 | 4.40 | 4.70 | -3.36 | -39.53% | 27 | 70 | 14.94% |
| GOOGL191115P01300000 | 2019-11-12 11:04AM EST | 1,300.00 | 6.00 | 5.50 | 5.60 | -3.80 | -38.78% | 158 | 415 | 14.88% |
| GOOGL191115P01302500 | 2019-11-12 11:12AM EST | 1,302.50 | 6.80 | 6.20 | 6.60 | -5.30 | -43.80% | 21 | 90 | 14.80% |
| GOOGL191115P01305000 | 2019-11-12 11:04AM EST | 1,305.00 | 8.25 | 7.20 | 7.70 | -4.45 | -35.04% | 14 | 94 | 14.68% |
| GOOGL191115P01307500 | 2019-11-12 10:35AM EST | 1,307.50 | 11.90 | 8.50 | 8.90 | -2.40 | -16.78% | 1 | 64 | 14.52% |
| GOOGL191115P01310000 | 2019-11-12 11:01AM EST | 1,310.00 | 11.00 | 10.00 | 10.30 | -4.82 | -30.47% | 13 | 149 | 14.49% |
| GOOGL191115P01312500 | 2019-11-12 11:07AM EST | 1,312.50 | 12.61 | 12.00 | 12.10 | -6.29 | -33.28% | 2 | 38 | 15.00% |
| GOOGL191115P01315000 | 2019-11-12 9:50AM EST | 1,315.00 | 17.30 | 12.90 | 13.50 | -2.40 | -12.18% | 4 | 48 | 14.51% |
| GOOGL191115P01317500 | 2019-11-11 10:14AM EST | 1,317.50 | 22.40 | 14.80 | 15.30 | 0.00 | - | 2 | 22 | 14.58% |
| GOOGL191115P01320000 | 2019-11-12 9:43AM EST | 1,320.00 | 20.48 | 16.70 | 17.20 | -3.79 | -15.62% | 1 | 77 | 14.66% |
| GOOGL191115P01322500 | 2019-11-11 9:43AM EST | 1,322.50 | 26.33 | 18.40 | 19.60 | 0.00 | - | 3 | 17 | 15.78% |
| GOOGL191115P01325000 | 2019-11-12 10:55AM EST | 1,325.00 | 22.21 | 20.50 | 21.60 | -5.27 | -19.18% | 2 | 13 | 15.78% |
| GOOGL191115P01327500 | 2019-11-12 10:55AM EST | 1,327.50 | 24.47 | 22.90 | 24.00 | -3.13 | -11.34% | 2 | 6 | 16.72% |
| GOOGL191115P01330000 | 2019-11-12 9:54AM EST | 1,330.00 | 30.20 | 24.70 | 26.80 | -3.96 | -11.59% | 1 | 21 | 18.78% |
| GOOGL191115P01332500 | 2019-11-08 11:46AM EST | 1,332.50 | 24.80 | 26.30 | 29.80 | 0.00 | - | 1 | 1 | 21.39% |
| GOOGL191115P01335000 | 2019-11-11 9:31AM EST | 1,335.00 | 31.20 | 28.10 | 32.30 | 0.00 | - | 2 | 9 | 22.61% |
| GOOGL191115P01337500 | 2019-11-07 11:40AM EST | 1,337.50 | 22.40 | 30.80 | 34.70 | 0.00 | - | - | 3 | 23.51% |
| GOOGL191115P01340000 | 2019-11-08 3:05PM EST | 1,340.00 | 36.57 | 34.00 | 37.40 | 0.00 | - | 35 | 39 | 25.27% |
| GOOGL191115P01342500 | 2019-11-11 2:50PM EST | 1,342.50 | 45.32 | 36.10 | 40.60 | 0.00 | - | 1 | 11 | 28.46% |
| GOOGL191115P01345000 | 2019-10-28 11:32AM EST | 1,345.00 | 64.40 | 38.70 | 43.10 | 0.00 | - | - | 0 | 29.65% |
| GOOGL191115P01347500 | 2019-11-11 12:00AM EST | 1,347.50 | 31.50 | 40.50 | 45.20 | 0.00 | - | - | 1 | 29.63% |
| GOOGL191115P01350000 | 2019-10-31 2:03PM EST | 1,350.00 | 95.32 | 42.90 | 47.30 | 0.00 | - | 2 | 2 | 29.50% |
| GOOGL191115P01360000 | 2019-10-31 2:03PM EST | 1,360.00 | 104.45 | 53.60 | 58.10 | 0.00 | - | 1 | 1 | 36.48% |
| GOOGL191115P01370000 | 2019-10-31 2:03PM EST | 1,370.00 | 115.05 | 63.60 | 68.10 | 0.00 | - | 3 | 0 | 40.79% |
| GOOGL191115P01375000 | 2019-11-11 10:35AM EST | 1,375.00 | 78.30 | 68.60 | 73.10 | 0.00 | - | 1 | 1 | 42.90% |
| GOOGL191115P01380000 | 2019-10-30 12:01PM EST | 1,380.00 | 123.00 | 73.60 | 78.10 | 0.00 | - | 25 | 0 | 44.96% |
| GOOGL191115P01390000 | 2019-11-05 12:30PM EST | 1,390.00 | 92.60 | 83.60 | 88.10 | 0.00 | - | 1 | 0 | 49.00% |
| GOOGL191115P01400000 | 2019-11-07 10:37AM EST | 1,400.00 | 82.67 | 93.60 | 98.10 | 0.00 | - | 1 | 0 | 52.93% |
| GOOGL191115P01402500 | 2019-11-06 2:59PM EST | 1,402.50 | 112.82 | 96.10 | 100.60 | 0.00 | - | - | 0 | 53.89% |
| GOOGL191115P01420000 | 2019-11-07 10:37AM EST | 1,420.00 | 102.72 | 113.60 | 118.10 | 0.00 | - | 1 | 1 | 60.50% |
| GOOGL191115P01800000 | 2019-11-04 9:36AM EST | 1,800.00 | 518.60 | 493.60 | 498.10 | 0.00 | - | 1 | 0 | 145.34% |