GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200403C00640000 | 2020-03-20 5:50PM EDT | 640.00 | 486.50 | 465.50 | 475.50 | 0.00 | - | 3 | 3 | 251.29% |
| GOOG200403C00670000 | 2020-03-20 5:50PM EDT | 670.00 | 457.00 | 435.50 | 445.50 | 0.00 | - | 1 | 1 | 233.23% |
| GOOG200403C00710000 | 2020-03-20 5:50PM EDT | 710.00 | 439.50 | 395.50 | 405.50 | 0.00 | - | - | 2 | 210.24% |
| GOOG200403C00750000 | 2020-03-20 5:50PM EDT | 750.00 | 366.60 | 355.50 | 365.50 | 0.00 | - | - | 1 | 188.34% |
| GOOG200403C00790000 | 2020-03-03 10:59PM EDT | 790.00 | 315.90 | 315.50 | 325.50 | 0.00 | - | - | 2 | 167.38% |
| GOOG200403C00800000 | 2020-03-24 3:58PM EDT | 800.00 | 333.37 | 305.50 | 315.50 | 0.00 | - | 1 | 1 | 162.27% |
| GOOG200403C00830000 | 2020-03-27 4:24AM EDT | 830.00 | 297.85 | 277.50 | 286.50 | +297.85 | - | - | - | 115.14% |
| GOOG200403C00850000 | 2020-03-20 5:50PM EDT | 850.00 | 232.80 | 256.00 | 266.00 | 0.00 | - | - | 1 | 86.72% |
| GOOG200403C00860000 | 2020-03-25 3:55PM EDT | 860.00 | 254.50 | 246.60 | 254.00 | 0.00 | - | - | - | 122.23% |
| GOOG200403C00880000 | 2020-03-20 5:50PM EDT | 880.00 | 215.80 | 226.50 | 236.50 | 0.00 | - | - | 1 | 87.87% |
| GOOG200403C00890000 | 2020-03-20 5:50PM EDT | 890.00 | 204.10 | 217.00 | 227.00 | 0.00 | - | - | 1 | 91.04% |
| GOOG200403C00900000 | 2020-03-25 1:54PM EDT | 900.00 | 244.45 | 207.00 | 217.00 | 0.00 | - | 2 | 2 | 87.13% |
| GOOG200403C00910000 | 2020-03-24 6:31PM EDT | 910.00 | 169.50 | 197.50 | 207.50 | 0.00 | - | 2 | 0 | 88.28% |
| GOOG200403C00940000 | 2020-03-27 3:41PM EDT | 940.00 | 170.75 | 169.00 | 179.00 | -36.25 | -17.51% | 5 | 26 | 86.54% |
| GOOG200403C00950000 | 2020-03-20 5:50PM EDT | 950.00 | 185.20 | 159.50 | 166.90 | 0.00 | - | - | 1 | 77.26% |
| GOOG200403C00960000 | 2020-03-26 11:44AM EDT | 960.00 | 182.81 | 160.60 | 170.20 | 0.00 | - | - | - | 120.33% |
| GOOG200403C00980000 | 2020-03-20 5:50PM EDT | 980.00 | 125.40 | 132.50 | 142.50 | 0.00 | - | - | 1 | 83.97% |
| GOOG200403C00990000 | 2020-03-20 5:50PM EDT | 990.00 | 118.70 | 123.50 | 133.00 | 0.00 | - | - | 7 | 81.64% |
| GOOG200403C01000000 | 2020-03-27 1:25PM EDT | 1,000.00 | 120.14 | 114.50 | 123.80 | -28.12 | -18.97% | 23 | 8 | 79.49% |
| GOOG200403C01010000 | 2020-03-23 3:24PM EDT | 1,010.00 | 62.10 | 106.50 | 116.50 | 0.00 | - | 64 | 10 | 81.16% |
| GOOG200403C01020000 | 2020-03-27 1:46PM EDT | 1,020.00 | 112.65 | 99.90 | 108.10 | +49.65 | +78.81% | 10 | 1 | 82.23% |
| GOOG200403C01030000 | 2020-03-27 9:46AM EDT | 1,030.00 | 100.22 | 90.50 | 100.00 | -5.09 | -4.83% | 1 | 10 | 79.51% |
| GOOG200403C01040000 | 2020-03-27 1:15PM EDT | 1,040.00 | 93.00 | 82.80 | 91.00 | -14.30 | -13.33% | 10 | 11 | 77.35% |
| GOOG200403C01050000 | 2020-03-27 3:35PM EDT | 1,050.00 | 102.00 | 76.10 | 84.10 | +9.00 | +9.68% | 6 | 11 | 78.08% |
| GOOG200403C01060000 | 2020-03-27 1:23PM EDT | 1,060.00 | 76.58 | 68.40 | 75.60 | +4.58 | +6.36% | 3 | 15 | 75.42% |
| GOOG200403C01070000 | 2020-03-27 3:54PM EDT | 1,070.00 | 65.25 | 62.10 | 70.20 | -27.25 | -29.46% | 12 | 25 | 76.68% |
| GOOG200403C01075000 | 2020-03-27 1:23PM EDT | 1,075.00 | 66.00 | 58.70 | 67.10 | 0.00 | - | 1 | 0 | 76.40% |
| GOOG200403C01080000 | 2020-03-27 2:14PM EDT | 1,080.00 | 67.58 | 54.30 | 62.60 | -15.42 | -18.58% | 3 | 41 | 73.73% |
| GOOG200403C01085000 | 2020-03-25 2:45PM EDT | 1,085.00 | 72.00 | 51.10 | 59.80 | 0.00 | - | 5 | 8 | 73.63% |
| GOOG200403C01090000 | 2020-03-27 2:11PM EDT | 1,090.00 | 59.93 | 48.70 | 56.50 | -16.07 | -21.14% | 1 | 11 | 73.63% |
| GOOG200403C01095000 | 2020-03-25 3:23PM EDT | 1,095.00 | 58.00 | 45.10 | 53.40 | 0.00 | - | 30 | 0 | 72.56% |
| GOOG200403C01100000 | 2020-03-27 3:56PM EDT | 1,100.00 | 45.00 | 42.10 | 47.70 | -23.55 | -34.35% | 197 | 48 | 69.56% |
| GOOG200403C01105000 | 2020-03-27 3:56PM EDT | 1,105.00 | 42.40 | 40.00 | 48.70 | -25.40 | -37.46% | 21 | 15 | 73.14% |
| GOOG200403C01110000 | 2020-03-27 3:59PM EDT | 1,110.00 | 42.00 | 39.10 | 44.50 | -16.00 | -27.59% | 273 | 19 | 73.00% |
| GOOG200403C01115000 | 2020-03-27 3:56PM EDT | 1,115.00 | 38.00 | 37.20 | 42.50 | -14.00 | -26.92% | 385 | 7 | 73.74% |
| GOOG200403C01120000 | 2020-03-27 3:57PM EDT | 1,120.00 | 36.30 | 33.50 | 39.20 | -23.70 | -39.50% | 36 | 41 | 71.59% |
| GOOG200403C01125000 | 2020-03-27 3:43PM EDT | 1,125.00 | 37.80 | 30.50 | 36.10 | -11.20 | -22.86% | 20 | 46 | 70.05% |
| GOOG200403C01130000 | 2020-03-27 3:54PM EDT | 1,130.00 | 29.60 | 27.10 | 32.70 | -23.40 | -44.15% | 44 | 20 | 67.70% |
| GOOG200403C01135000 | 2020-03-27 3:56PM EDT | 1,135.00 | 30.00 | 26.00 | 31.80 | -16.75 | -35.83% | 31 | 6 | 69.45% |
| GOOG200403C01140000 | 2020-03-27 3:05PM EDT | 1,140.00 | 33.00 | 24.00 | 29.30 | -24.00 | -42.11% | 10 | 29 | 68.79% |
| GOOG200403C01145000 | 2020-03-27 3:20PM EDT | 1,145.00 | 25.00 | 22.00 | 27.70 | -16.50 | -39.76% | 29 | 23 | 68.77% |
| GOOG200403C01150000 | 2020-03-27 3:58PM EDT | 1,150.00 | 22.38 | 21.10 | 24.00 | -17.76 | -44.25% | 71 | 56 | 67.65% |
| GOOG200403C01155000 | 2020-03-27 3:47PM EDT | 1,155.00 | 21.00 | 18.00 | 22.90 | -23.50 | -52.81% | 139 | 22 | 66.68% |
| GOOG200403C01160000 | 2020-03-27 2:26PM EDT | 1,160.00 | 23.82 | 18.10 | 21.90 | -17.99 | -43.03% | 33 | 25 | 68.73% |
| GOOG200403C01165000 | 2020-03-27 3:57PM EDT | 1,165.00 | 15.50 | 14.60 | 19.20 | -14.70 | -48.68% | 2 | 22 | 65.39% |
| GOOG200403C01170000 | 2020-03-27 3:57PM EDT | 1,170.00 | 13.80 | 13.90 | 18.40 | -16.05 | -53.77% | 135 | 28 | 66.55% |
| GOOG200403C01175000 | 2020-03-27 3:44PM EDT | 1,175.00 | 13.50 | 12.00 | 16.70 | -7.55 | -35.87% | 27 | 26 | 65.37% |
| GOOG200403C01177500 | 2020-03-27 3:18PM EDT | 1,177.50 | 13.90 | 11.60 | 16.00 | -12.10 | -46.54% | 4 | 0 | 65.45% |
| GOOG200403C01180000 | 2020-03-27 3:52PM EDT | 1,180.00 | 11.90 | 10.50 | 15.00 | -21.08 | -63.92% | 55 | 27 | 64.37% |
| GOOG200403C01185000 | 2020-03-27 3:59PM EDT | 1,185.00 | 11.90 | 9.50 | 14.50 | -13.47 | -53.09% | 13 | 15 | 65.09% |
| GOOG200403C01187500 | 2020-03-27 5:09AM EDT | 1,187.50 | 13.70 | 8.80 | 13.80 | +13.70 | - | - | - | 64.63% |
| GOOG200403C01190000 | 2020-03-27 3:27PM EDT | 1,190.00 | 20.00 | 9.00 | 13.00 | 0.00 | - | 33 | 114 | 65.08% |
| GOOG200403C01192500 | 2020-03-27 12:49PM EDT | 1,192.50 | 11.22 | 7.50 | 12.50 | -5.98 | -34.77% | 1 | 3 | 63.79% |
| GOOG200403C01195000 | 2020-03-27 3:44PM EDT | 1,195.00 | 12.89 | 7.00 | 12.00 | -14.17 | -52.37% | 13 | 17 | 63.65% |
| GOOG200403C01197500 | 2020-03-27 12:46PM EDT | 1,197.50 | 10.02 | 6.50 | 11.40 | -6.78 | -40.36% | 1 | 3 | 63.33% |
| GOOG200403C01200000 | 2020-03-27 3:59PM EDT | 1,200.00 | 8.30 | 7.50 | 8.90 | -14.70 | -63.91% | 192 | 224 | 62.41% |
| GOOG200403C01202500 | 2020-03-27 3:56PM EDT | 1,202.50 | 8.40 | 5.80 | 10.50 | -7.90 | -48.47% | 7 | 5 | 63.33% |
| GOOG200403C01205000 | 2020-03-27 12:18PM EDT | 1,205.00 | 13.59 | 5.40 | 9.80 | -0.41 | -2.93% | 4 | 2 | 62.85% |
| GOOG200403C01207500 | 2020-03-27 2:45PM EDT | 1,207.50 | 10.00 | 5.10 | 9.40 | -4.18 | -29.48% | 3 | 11 | 62.88% |
| GOOG200403C01210000 | 2020-03-27 3:58PM EDT | 1,210.00 | 6.80 | 4.70 | 8.80 | -9.05 | -57.10% | 52 | 128 | 62.41% |
| GOOG200403C01212500 | 2020-03-26 11:51AM EDT | 1,212.50 | 9.60 | 4.40 | 8.40 | -5.10 | -34.69% | 1 | 4 | 62.34% |
| GOOG200403C01215000 | 2020-03-27 3:20PM EDT | 1,215.00 | 10.42 | 4.50 | 6.80 | -4.53 | -30.30% | 8 | 22 | 60.94% |
| GOOG200403C01220000 | 2020-03-27 3:33PM EDT | 1,220.00 | 5.10 | 3.50 | 7.00 | -8.40 | -62.22% | 20 | 82 | 61.50% |
| GOOG200403C01222500 | 2020-03-20 5:50PM EDT | 1,222.50 | 5.50 | 3.10 | 6.60 | 0.00 | - | 2 | 3 | 61.03% |
| GOOG200403C01225000 | 2020-03-27 5:24AM EDT | 1,225.00 | 10.90 | 3.20 | 6.10 | +10.90 | - | - | - | 61.22% |
| GOOG200403C01227500 | 2020-03-27 3:37PM EDT | 1,227.50 | 7.00 | 2.80 | 5.90 | -3.00 | -30.00% | 2 | 5 | 61.00% |
| GOOG200403C01230000 | 2020-03-27 3:34PM EDT | 1,230.00 | 3.90 | 2.55 | 5.30 | -10.10 | -72.14% | 14 | 23 | 60.22% |
| GOOG200403C01235000 | 2020-03-25 3:46PM EDT | 1,235.00 | 6.54 | 2.25 | 4.70 | -0.26 | -3.82% | 2 | 5 | 60.07% |
| GOOG200403C01237500 | 2020-03-24 12:01PM EDT | 1,237.50 | 5.00 | 2.05 | 4.10 | -1.30 | -20.63% | 2 | 2 | 59.12% |
| GOOG200403C01240000 | 2020-03-27 3:47PM EDT | 1,240.00 | 4.00 | 2.40 | 4.20 | -6.70 | -62.62% | 26 | 26 | 60.97% |
| GOOG200403C01242500 | 2020-03-27 2:06PM EDT | 1,242.50 | 3.90 | 1.70 | 4.20 | -5.20 | -57.14% | 13 | 15 | 60.17% |
| GOOG200403C01245000 | 2020-03-24 11:48AM EDT | 1,245.00 | 6.40 | 1.60 | 4.00 | 0.00 | - | 2 | 3 | 60.25% |
| GOOG200403C01250000 | 2020-03-27 3:47PM EDT | 1,250.00 | 2.50 | 1.55 | 2.40 | -6.30 | -71.59% | 87 | 81 | 57.31% |
| GOOG200403C01260000 | 2020-03-27 3:01PM EDT | 1,260.00 | 1.80 | 0.90 | 2.75 | -5.20 | -74.29% | 21 | 43 | 59.35% |
| GOOG200403C01270000 | 2020-03-27 3:46PM EDT | 1,270.00 | 1.50 | 1.20 | 2.10 | -4.00 | -72.73% | 45 | 30 | 61.06% |
| GOOG200403C01280000 | 2020-03-27 3:34PM EDT | 1,280.00 | 1.40 | 0.50 | 1.65 | -2.05 | -59.42% | 27 | 26 | 59.12% |
| GOOG200403C01290000 | 2020-03-26 12:01PM EDT | 1,290.00 | 0.95 | 0.15 | 1.30 | -2.55 | -72.86% | 6 | 18 | 57.93% |
| GOOG200403C01300000 | 2020-03-27 3:36PM EDT | 1,300.00 | 0.81 | 0.65 | 1.10 | -1.69 | -67.60% | 65 | 135 | 62.22% |
| GOOG200403C01310000 | 2020-03-27 3:24PM EDT | 1,310.00 | 1.00 | 0.00 | 0.90 | -0.50 | -33.33% | 7 | 20 | 58.64% |
| GOOG200403C01320000 | 2020-03-27 3:36PM EDT | 1,320.00 | 0.50 | 0.00 | 0.80 | -0.85 | -62.96% | 11 | 116 | 59.96% |
| GOOG200403C01330000 | 2020-03-27 1:38PM EDT | 1,330.00 | 0.42 | 0.05 | 0.70 | -0.88 | -67.69% | 11 | 18 | 61.67% |
| GOOG200403C01335000 | 2020-03-09 6:13PM EDT | 1,335.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | - | 2 | 63.33% |
| GOOG200403C01337500 | 2020-03-26 3:49PM EDT | 1,337.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 62.16% |
| GOOG200403C01340000 | 2020-03-27 3:48PM EDT | 1,340.00 | 0.25 | 0.00 | 0.65 | -0.35 | -58.33% | 1 | 9 | 62.70% |
| GOOG200403C01342500 | 2020-03-13 3:49PM EDT | 1,342.50 | 3.00 | 0.00 | 0.60 | 0.00 | - | - | 16 | 62.65% |
| GOOG200403C01345000 | 2020-03-13 3:49PM EDT | 1,345.00 | 3.96 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 63.77% |
| GOOG200403C01347500 | 2020-03-18 9:56AM EDT | 1,347.50 | 2.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 63.67% |
| GOOG200403C01350000 | 2020-03-26 1:52PM EDT | 1,350.00 | 0.68 | 0.00 | 0.80 | 0.00 | - | 4 | 28 | 66.60% |
| GOOG200403C01355000 | 2020-03-26 12:24PM EDT | 1,355.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 64.55% |
| GOOG200403C01357500 | 2020-03-16 9:47AM EDT | 1,357.50 | 3.80 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 65.09% |
| GOOG200403C01360000 | 2020-03-20 1:08PM EDT | 1,360.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 5 | 13 | 65.63% |
| GOOG200403C01365000 | 2020-03-05 4:16PM EDT | 1,365.00 | 15.00 | 0.00 | 0.55 | 0.00 | - | - | 3 | 66.65% |
| GOOG200403C01367500 | 2020-03-04 1:39PM EDT | 1,367.50 | 24.60 | 0.00 | 0.60 | 0.00 | - | 6 | 6 | 67.87% |
| GOOG200403C01370000 | 2020-03-10 3:04PM EDT | 1,370.00 | 1.02 | 0.10 | 0.50 | 0.00 | - | 1 | 17 | 68.36% |
| GOOG200403C01372500 | 2020-03-04 11:54AM EDT | 1,372.50 | 41.00 | 0.00 | 0.50 | 0.00 | - | - | - | 67.38% |
| GOOG200403C01375000 | 2020-03-19 3:13PM EDT | 1,375.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 67.92% |
| GOOG200403C01380000 | 2020-03-27 12:36PM EDT | 1,380.00 | 0.25 | 0.00 | 0.35 | -2.25 | -90.00% | 3 | 19 | 66.16% |
| GOOG200403C01387500 | 2020-03-02 1:12AM EDT | 1,387.50 | 44.50 | 0.10 | 0.45 | 0.00 | - | - | 2 | 71.19% |
| GOOG200403C01390000 | 2020-03-26 3:24PM EDT | 1,390.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 5 | 29 | 71.68% |
| GOOG200403C01397500 | 2020-03-16 12:01AM EDT | 1,397.50 | 1.50 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 71.48% |
| GOOG200403C01400000 | 2020-03-27 12:36PM EDT | 1,400.00 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 3 | 22 | 71.05% |
| GOOG200403C01405000 | 2020-03-02 1:12AM EDT | 1,405.00 | 3.60 | 0.10 | 0.45 | 0.00 | - | - | 3 | 74.66% |
| GOOG200403C01407500 | 2020-03-16 12:01AM EDT | 1,407.50 | 2.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 73.44% |
| GOOG200403C01410000 | 2020-03-04 1:56PM EDT | 1,410.00 | 26.00 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 73.93% |
| GOOG200403C01415000 | 2020-03-09 9:31AM EDT | 1,415.00 | 6.00 | 0.10 | 0.45 | 0.00 | - | - | 1 | 76.61% |
| GOOG200403C01420000 | 2020-03-23 3:26PM EDT | 1,420.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 15 | 75.83% |
| GOOG200403C01430000 | 2020-03-12 11:50AM EDT | 1,430.00 | 0.73 | 0.00 | 0.45 | 0.00 | - | 10 | 14 | 77.73% |
| GOOG200403C01440000 | 2020-03-20 11:43AM EDT | 1,440.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 24 | 79.59% |
| GOOG200403C01450000 | 2020-03-09 10:09AM EDT | 1,450.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 81.45% |
| GOOG200403C01460000 | 2020-03-27 1:38PM EDT | 1,460.00 | 0.17 | 0.00 | 0.45 | -1.33 | -88.67% | 1 | 11 | 83.30% |
| GOOG200403C01470000 | 2020-03-23 2:38PM EDT | 1,470.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 85.06% |
| GOOG200403C01480000 | 2020-03-25 12:05PM EDT | 1,480.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 86.91% |
| GOOG200403C01485000 | 2020-02-28 10:30AM EDT | 1,485.00 | 6.16 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 85.45% |
| GOOG200403C01490000 | 2020-03-27 1:51PM EDT | 1,490.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 1 | 8 | 83.40% |
| GOOG200403C01495000 | 2020-03-05 1:43PM EDT | 1,495.00 | 4.40 | 0.05 | 0.35 | 0.00 | - | 4 | 28 | 88.48% |
| GOOG200403C01500000 | 2020-03-25 9:42AM EDT | 1,500.00 | 1.09 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 81.05% |
| GOOG200403C01502500 | 2020-03-17 2:13PM EDT | 1,502.50 | 0.85 | 0.00 | 0.45 | 0.00 | - | - | 1 | 90.92% |
| GOOG200403C01505000 | 2020-03-04 4:55PM EDT | 1,505.00 | 2.60 | 0.00 | 0.45 | 0.00 | - | - | 4 | 91.31% |
| GOOG200403C01507500 | 2020-03-04 3:32PM EDT | 1,507.50 | 4.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 91.80% |
| GOOG200403C01510000 | 2020-03-25 3:27PM EDT | 1,510.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 92.19% |
| GOOG200403C01512500 | 2020-03-18 9:35AM EDT | 1,512.50 | 5.00 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 90.23% |
| GOOG200403C01515000 | 2020-03-24 11:17AM EDT | 1,515.00 | 0.48 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 90.63% |
| GOOG200403C01517500 | 2020-03-25 3:27PM EDT | 1,517.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 89.65% |
| GOOG200403C01520000 | 2020-03-24 11:16AM EDT | 1,520.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 93.95% |
| GOOG200403C01522500 | 2020-02-24 12:49PM EDT | 1,522.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200403C01525000 | 2020-03-27 4:09AM EDT | 1,525.00 | 26.81 | 1.35 | 0.55 | 0.00 | - | 4 | 4 | 112.99% |
| GOOG200403C01530000 | 2020-03-13 2:37PM EDT | 1,530.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 95.61% |
| GOOG200403C01535000 | 2020-03-09 1:00PM EDT | 1,535.00 | 2.16 | 0.00 | 0.45 | 0.00 | - | - | 5 | 96.48% |
| GOOG200403C01537500 | 2020-03-27 4:09AM EDT | 1,537.50 | 2.50 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 99.02% |
| GOOG200403C01540000 | 2020-03-24 11:16AM EDT | 1,540.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 96.09% |
| GOOG200403C01542500 | 2020-02-26 4:13PM EDT | 1,542.50 | 6.30 | 0.00 | 0.60 | 0.00 | - | 3 | 8 | 100.88% |
| GOOG200403C01545000 | 2020-03-09 1:00PM EDT | 1,545.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 98.14% |
| GOOG200403C01550000 | 2020-03-11 2:17PM EDT | 1,550.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 5 | 28 | 97.85% |
| GOOG200403C01555000 | 2020-03-02 1:12AM EDT | 1,555.00 | 0.95 | 0.05 | 0.45 | 0.00 | - | 14 | 0 | 100.98% |
| GOOG200403C01560000 | 2020-03-04 2:25PM EDT | 1,560.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 10 | 7 | 100.68% |
| GOOG200403C01565000 | 2020-03-02 1:12AM EDT | 1,565.00 | 6.80 | 0.00 | 0.45 | 0.00 | - | 16 | 0 | 101.56% |
| GOOG200403C01570000 | 2020-02-24 1:46PM EDT | 1,570.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200403C01580000 | 2020-03-04 2:54PM EDT | 1,580.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 102.73% |
| GOOG200403C01590000 | 2020-02-24 11:39AM EDT | 1,590.00 | 4.30 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 120.97% |
| GOOG200403C01600000 | 2020-02-25 3:33PM EDT | 1,600.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 109.57% |
| GOOG200403C01610000 | 2020-03-26 12:28PM EDT | 1,610.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 108.89% |
| GOOG200403C01630000 | 2020-02-21 2:41PM EDT | 1,630.00 | 5.00 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 131.20% |
| GOOG200403C01640000 | 2020-02-28 4:58PM EDT | 1,640.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 110.74% |
| GOOG200403C01650000 | 2020-03-03 12:52PM EDT | 1,650.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 112.31% |
| GOOG200403C01660000 | 2020-02-21 1:21PM EDT | 1,660.00 | 2.65 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 135.94% |
| GOOG200403C01680000 | 2020-02-20 3:06PM EDT | 1,680.00 | 2.70 | 0.00 | 1.70 | 0.00 | - | - | 2 | 139.36% |
| GOOG200403C01690000 | 2020-03-27 4:09AM EDT | 1,690.00 | 2.35 | 0.00 | 0.50 | 0.00 | - | - | 3 | 122.56% |
| GOOG200403C01720000 | 2020-03-19 12:03PM EDT | 1,720.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 109.77% |
| GOOG200403C01740000 | 2020-03-02 1:12AM EDT | 1,740.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200403C01800000 | 2020-03-02 1:12AM EDT | 1,800.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 119.92% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200403P00570000 | 2020-03-20 5:40PM EDT | 570.00 | 1.70 | - | 0.45 | 0.00 | - | - | 1 | 209.67% |
| GOOG200403P00580000 | 2020-03-20 5:40PM EDT | 580.00 | 1.80 | - | 0.45 | 0.00 | - | - | 1 | 204.59% |
| GOOG200403P00590000 | 2020-03-20 5:40PM EDT | 590.00 | 1.95 | - | 0.45 | 0.00 | - | - | 1 | 199.61% |
| GOOG200403P00600000 | 2020-03-25 10:36AM EDT | 600.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 2 | 16 | 186.04% |
| GOOG200403P00610000 | 2020-03-23 3:28PM EDT | 610.00 | 0.81 | 0.00 | 0.45 | 0.00 | - | 17 | 11 | 175.98% |
| GOOG200403P00620000 | 2020-03-20 5:40PM EDT | 620.00 | 2.70 | 0.00 | 0.45 | 0.00 | - | - | 1 | 171.48% |
| GOOG200403P00630000 | 2020-03-19 1:06PM EDT | 630.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 167.19% |
| GOOG200403P00650000 | 2020-03-20 5:40PM EDT | 650.00 | 3.60 | 0.00 | 0.50 | 0.00 | - | - | 2 | 160.35% |
| GOOG200403P00680000 | 2020-03-20 5:40PM EDT | 680.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | - | 4 | 150.88% |
| GOOG200403P00700000 | 2020-03-27 9:39AM EDT | 700.00 | 0.30 | 0.00 | 0.55 | -2.55 | -89.47% | 1 | 10 | 141.31% |
| GOOG200403P00710000 | 2020-03-20 5:40PM EDT | 710.00 | 4.70 | 0.00 | 0.55 | 0.00 | - | - | 10 | 137.40% |
| GOOG200403P00720000 | 2020-03-27 9:51AM EDT | 720.00 | 0.35 | 0.00 | 0.55 | -3.08 | -89.80% | 1 | 4 | 133.40% |
| GOOG200403P00730000 | 2020-03-25 11:18AM EDT | 730.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 62 | 48 | 130.86% |
| GOOG200403P00740000 | 2020-03-27 4:44AM EDT | 740.00 | 0.46 | - | 0.70 | -0.25 | -35.21% | - | - | 141.02% |
| GOOG200403P00750000 | 2020-03-26 10:43AM EDT | 750.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 66 | 70 | 123.14% |
| GOOG200403P00760000 | 2020-03-23 12:02PM EDT | 760.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 120.51% |
| GOOG200403P00770000 | 2020-03-27 10:46AM EDT | 770.00 | 0.35 | 0.00 | 0.70 | -0.55 | -61.11% | 1 | 7 | 117.77% |
| GOOG200403P00780000 | 2020-03-27 3:35PM EDT | 780.00 | 0.10 | 0.00 | 0.70 | -0.60 | -85.71% | 27 | 14 | 114.01% |
| GOOG200403P00790000 | 2020-03-25 2:47PM EDT | 790.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 112.99% |
| GOOG200403P00800000 | 2020-03-27 3:39PM EDT | 800.00 | 0.10 | 0.10 | 0.80 | -0.65 | -86.67% | 47 | 37 | 110.06% |
| GOOG200403P00810000 | 2020-03-27 2:40PM EDT | 810.00 | 0.35 | 0.05 | 0.75 | -0.65 | -65.00% | 1 | 33 | 104.74% |
| GOOG200403P00820000 | 2020-03-27 2:41PM EDT | 820.00 | 0.35 | 0.05 | 1.00 | -0.25 | -41.67% | 3 | 17 | 104.69% |
| GOOG200403P00830000 | 2020-03-27 2:39PM EDT | 830.00 | 0.45 | 0.20 | 0.60 | -0.50 | -52.63% | 2 | 16 | 97.46% |
| GOOG200403P00840000 | 2020-03-16 3:57PM EDT | 840.00 | 1.75 | 0.25 | 1.20 | +1.20 | +218.18% | 1 | 5 | 101.76% |
| GOOG200403P00850000 | 2020-03-27 10:49AM EDT | 850.00 | 1.10 | 0.40 | 1.35 | +0.30 | +37.50% | 3 | 51 | 100.71% |
| GOOG200403P00860000 | 2020-03-27 12:17PM EDT | 860.00 | 1.05 | 0.55 | 1.55 | -0.26 | -19.85% | 3 | 11 | 99.61% |
| GOOG200403P00870000 | 2020-03-27 2:42PM EDT | 870.00 | 0.50 | 0.70 | 1.20 | -0.95 | -65.52% | 2 | 20 | 94.24% |
| GOOG200403P00880000 | 2020-03-25 9:43AM EDT | 880.00 | 1.30 | 0.90 | 1.65 | -0.80 | -38.10% | 9 | 9 | 94.82% |
| GOOG200403P00890000 | 2020-03-27 2:44PM EDT | 890.00 | 1.35 | 1.15 | 2.40 | +0.50 | +58.82% | 4 | 24 | 96.29% |
| GOOG200403P00900000 | 2020-03-27 1:50PM EDT | 900.00 | 2.45 | 1.45 | 2.70 | +1.40 | +133.33% | 57 | 126 | 94.95% |
| GOOG200403P00910000 | 2020-03-27 3:58PM EDT | 910.00 | 2.21 | 1.80 | 2.80 | +0.71 | +47.33% | 4 | 15 | 92.64% |
| GOOG200403P00920000 | 2020-03-27 2:26PM EDT | 920.00 | 2.20 | 1.95 | 3.30 | -0.70 | -24.14% | 24 | 17 | 90.86% |
| GOOG200403P00930000 | 2020-03-27 3:40PM EDT | 930.00 | 2.20 | 2.35 | 3.80 | -1.30 | -37.14% | 9 | 110 | 89.59% |
| GOOG200403P00940000 | 2020-03-27 3:57PM EDT | 940.00 | 3.80 | 2.80 | 4.20 | +1.45 | +61.70% | 41 | 62 | 87.77% |
| GOOG200403P00950000 | 2020-03-27 3:54PM EDT | 950.00 | 4.30 | 3.20 | 4.90 | +1.55 | +56.36% | 64 | 63 | 86.30% |
| GOOG200403P00960000 | 2020-03-27 3:53PM EDT | 960.00 | 5.08 | 4.20 | 5.40 | -1.62 | -24.18% | 12 | 20 | 85.38% |
| GOOG200403P00970000 | 2020-03-27 3:58PM EDT | 970.00 | 6.14 | 4.60 | 6.80 | +1.44 | +30.64% | 15 | 5 | 84.58% |
| GOOG200403P00980000 | 2020-03-27 3:36PM EDT | 980.00 | 4.20 | 5.50 | 8.00 | -0.50 | -10.64% | 9 | 12 | 83.83% |
| GOOG200403P00990000 | 2020-03-27 3:58PM EDT | 990.00 | 7.91 | 6.50 | 9.00 | +1.71 | +27.58% | 24 | 21 | 82.36% |
| GOOG200403P01000000 | 2020-03-27 3:57PM EDT | 1,000.00 | 9.00 | 8.70 | 10.40 | +4.20 | +87.50% | 136 | 105 | 82.93% |
| GOOG200403P01010000 | 2020-03-27 3:29PM EDT | 1,010.00 | 11.50 | 9.00 | 12.50 | +5.50 | +91.67% | 51 | 61 | 81.05% |
| GOOG200403P01020000 | 2020-03-27 3:44PM EDT | 1,020.00 | 13.20 | 10.50 | 14.70 | +3.70 | +38.95% | 23 | 31 | 80.47% |
| GOOG200403P01030000 | 2020-03-27 3:47PM EDT | 1,030.00 | 15.00 | 13.60 | 16.50 | +4.00 | +36.36% | 12 | 19 | 80.74% |
| GOOG200403P01040000 | 2020-03-27 3:47PM EDT | 1,040.00 | 13.47 | 15.60 | 18.00 | +2.47 | +22.45% | 28 | 55 | 78.74% |
| GOOG200403P01050000 | 2020-03-27 3:57PM EDT | 1,050.00 | 20.55 | 16.90 | 21.30 | +10.02 | +95.16% | 108 | 482 | 77.46% |
| GOOG200403P01055000 | 2020-03-26 3:52PM EDT | 1,055.00 | 19.20 | 20.70 | 23.30 | +6.20 | +47.69% | - | - | 80.23% |
| GOOG200403P01060000 | 2020-03-27 3:32PM EDT | 1,060.00 | 12.78 | 19.50 | 24.50 | -1.22 | -8.71% | 30 | 15 | 76.86% |
| GOOG200403P01065000 | 2020-03-26 9:38AM EDT | 1,065.00 | 18.60 | 16.90 | 22.20 | -4.40 | -19.13% | - | - | 68.55% |
| GOOG200403P01070000 | 2020-03-27 3:50PM EDT | 1,070.00 | 26.33 | 22.50 | 27.00 | +8.60 | +48.51% | 262 | 18 | 75.35% |
| GOOG200403P01075000 | 2020-03-27 3:57PM EDT | 1,075.00 | 28.50 | 24.10 | 28.80 | +7.63 | +36.56% | 39 | 9 | 75.01% |
| GOOG200403P01080000 | 2020-03-27 3:56PM EDT | 1,080.00 | 29.83 | 25.70 | 31.50 | +7.73 | +34.98% | 82 | 32 | 75.34% |
| GOOG200403P01085000 | 2020-03-27 4:13AM EDT | 1,085.00 | 18.25 | 22.20 | 26.90 | -24.75 | -57.56% | 3 | - | 64.04% |
| GOOG200403P01090000 | 2020-03-27 2:38PM EDT | 1,090.00 | 19.40 | 29.50 | 34.80 | -5.50 | -22.09% | 21 | 109 | 74.10% |
| GOOG200403P01095000 | 2020-03-27 3:35PM EDT | 1,095.00 | 23.00 | 31.10 | 36.50 | +0.50 | +2.22% | 5 | 0 | 73.03% |
| GOOG200403P01100000 | 2020-03-27 3:59PM EDT | 1,100.00 | 35.55 | 33.50 | 39.50 | +15.55 | +77.75% | 346 | 241 | 73.67% |
| GOOG200403P01105000 | 2020-03-27 3:58PM EDT | 1,105.00 | 40.05 | 35.50 | 41.50 | +11.58 | +40.67% | 39 | 3 | 72.90% |
| GOOG200403P01110000 | 2020-03-27 3:58PM EDT | 1,110.00 | 42.33 | 37.80 | 42.00 | +19.13 | +82.46% | 195 | 10 | 70.90% |
| GOOG200403P01115000 | 2020-03-27 3:47PM EDT | 1,115.00 | 34.70 | 40.00 | 47.70 | -7.06 | -16.91% | 14 | 22 | 73.23% |
| GOOG200403P01120000 | 2020-03-27 2:27PM EDT | 1,120.00 | 46.10 | 41.60 | 50.40 | +17.84 | +63.13% | 12 | 24 | 72.23% |
| GOOG200403P01125000 | 2020-03-27 3:48PM EDT | 1,125.00 | 47.00 | 43.90 | 51.40 | +18.50 | +64.91% | 106 | 24 | 70.16% |
| GOOG200403P01130000 | 2020-03-27 3:52PM EDT | 1,130.00 | 51.10 | 46.60 | 54.10 | +21.10 | +70.33% | 28 | 22 | 69.77% |
| GOOG200403P01135000 | 2020-03-27 3:38PM EDT | 1,135.00 | 39.12 | 48.90 | 55.60 | +9.92 | +33.97% | 4 | 11 | 67.76% |
| GOOG200403P01140000 | 2020-03-27 3:50PM EDT | 1,140.00 | 55.63 | 51.50 | 58.70 | +11.33 | +25.58% | 36 | 13 | 67.27% |
| GOOG200403P01145000 | 2020-03-26 3:20PM EDT | 1,145.00 | 61.50 | 54.30 | 62.80 | +16.11 | +35.49% | 4 | 5 | 67.69% |
| GOOG200403P01150000 | 2020-03-27 3:32PM EDT | 1,150.00 | 42.80 | 57.10 | 66.50 | +3.80 | +9.74% | 41 | 37 | 67.57% |
| GOOG200403P01155000 | 2020-03-27 12:18PM EDT | 1,155.00 | 63.30 | 61.80 | 67.40 | -16.80 | -20.97% | - | - | 66.42% |
| GOOG200403P01160000 | 2020-03-26 3:56PM EDT | 1,160.00 | 55.51 | 63.50 | 73.20 | +12.81 | +30.00% | 1 | 29 | 66.90% |
| GOOG200403P01165000 | 2020-03-27 1:04PM EDT | 1,165.00 | 67.80 | 67.00 | 76.00 | +21.70 | +47.07% | 1 | 2 | 66.02% |
| GOOG200403P01170000 | 2020-03-26 3:23PM EDT | 1,170.00 | 80.00 | 70.00 | 78.30 | +22.95 | +40.23% | 60 | 10 | 63.87% |
| GOOG200403P01175000 | 2020-03-27 3:15PM EDT | 1,175.00 | 57.02 | 74.20 | 86.00 | -3.38 | -5.60% | 1 | 2 | 68.48% |
| GOOG200403P01180000 | 2020-03-27 1:54PM EDT | 1,180.00 | 75.10 | 78.00 | 87.50 | +15.10 | +25.17% | 2 | 9 | 65.95% |
| GOOG200403P01190000 | 2020-02-28 2:08PM EDT | 1,190.00 | 28.10 | 84.50 | 93.40 | 0.00 | - | 6 | 19 | 61.82% |
| GOOG200403P01192500 | 2020-03-20 5:40PM EDT | 1,192.50 | 137.00 | 86.50 | 95.30 | 0.00 | - | - | 2 | 61.55% |
| GOOG200403P01195000 | 2020-03-26 12:35PM EDT | 1,195.00 | 72.80 | 88.50 | 97.30 | 0.00 | - | 6 | 7 | 61.36% |
| GOOG200403P01200000 | 2020-03-27 3:27PM EDT | 1,200.00 | 66.68 | 94.20 | 102.50 | -11.03 | -14.19% | 15 | 114 | 64.70% |
| GOOG200403P01210000 | 2020-03-12 2:38PM EDT | 1,210.00 | 111.41 | 101.50 | 111.20 | 0.00 | - | 4 | 15 | 63.34% |
| GOOG200403P01220000 | 2020-03-03 1:09PM EDT | 1,220.00 | 200.72 | 109.50 | 119.50 | 0.00 | - | 3 | 2 | 61.37% |
| GOOG200403P01230000 | 2020-03-25 3:18PM EDT | 1,230.00 | 128.16 | 118.50 | 128.50 | 0.00 | - | 3 | 19 | 61.35% |
| GOOG200403P01232500 | 2020-03-20 5:40PM EDT | 1,232.50 | 144.07 | 120.50 | 130.50 | 0.00 | - | - | 1 | 60.22% |
| GOOG200403P01235000 | 2020-03-20 5:40PM EDT | 1,235.00 | 145.92 | 125.20 | 134.80 | 0.00 | - | - | 4 | 68.62% |
| GOOG200403P01240000 | 2020-03-24 3:32PM EDT | 1,240.00 | 127.69 | 127.50 | 137.50 | 0.00 | - | 4 | 16 | 60.57% |
| GOOG200403P01242500 | 2020-03-20 5:40PM EDT | 1,242.50 | 184.00 | 130.00 | 140.00 | 0.00 | - | - | 1 | 61.40% |
| GOOG200403P01245000 | 2020-03-20 5:40PM EDT | 1,245.00 | 127.50 | 132.00 | 142.00 | +3.20 | +2.57% | 1 | 4 | 59.81% |
| GOOG200403P01250000 | 2020-03-27 3:21PM EDT | 1,250.00 | 112.60 | 137.50 | 147.00 | +11.60 | +11.49% | 11 | 165 | 62.65% |
| GOOG200403P01260000 | 2020-03-26 3:54PM EDT | 1,260.00 | 152.20 | 146.00 | 156.00 | +52.20 | +52.20% | 2 | 88 | 58.61% |
| GOOG200403P01270000 | 2020-03-10 3:42PM EDT | 1,270.00 | 150.00 | 156.00 | 166.00 | 0.00 | - | 1 | 27 | 61.49% |
| GOOG200403P01280000 | 2020-03-05 4:07PM EDT | 1,280.00 | 185.00 | 165.50 | 175.50 | 0.00 | - | 17 | 42 | 60.38% |
| GOOG200403P01290000 | 2020-03-09 10:47AM EDT | 1,290.00 | 165.00 | 175.50 | 185.40 | 0.00 | - | 1 | 32 | 62.59% |
| GOOG200403P01300000 | 2020-03-26 11:16AM EDT | 1,300.00 | 173.00 | 185.00 | 195.00 | 0.00 | - | 1 | 48 | 60.25% |
| GOOG200403P01310000 | 2020-02-28 4:30PM EDT | 1,310.00 | 74.10 | 194.50 | 203.60 | 0.00 | - | 8 | 54 | 87.89% |
| GOOG200403P01320000 | 2020-03-26 11:22AM EDT | 1,320.00 | 190.16 | 205.00 | 215.00 | 0.00 | - | 10 | 73 | 65.09% |
| GOOG200403P01330000 | 2020-03-04 4:44PM EDT | 1,330.00 | 44.40 | 215.00 | 225.00 | 0.00 | - | 40 | 60 | 67.46% |
| GOOG200403P01340000 | 2020-03-25 1:39PM EDT | 1,340.00 | 204.74 | 225.00 | 235.00 | 0.00 | - | 1 | 81 | 69.82% |
| GOOG200403P01347500 | 2020-03-20 5:40PM EDT | 1,347.50 | 251.50 | 232.50 | 242.50 | 0.00 | - | - | 1 | 71.56% |
| GOOG200403P01350000 | 2020-03-27 3:01PM EDT | 1,350.00 | 214.55 | 234.50 | 244.50 | -36.05 | -14.39% | 3 | 77 | 61.62% |
| GOOG200403P01360000 | 2020-03-26 2:13PM EDT | 1,360.00 | 225.00 | 244.50 | 253.50 | +2.90 | +1.31% | 5 | 78 | 102.01% |
| GOOG200403P01365000 | 2020-03-02 1:00AM EDT | 1,365.00 | 109.81 | 249.50 | 259.50 | 0.00 | - | 4 | 4 | 64.65% |
| GOOG200403P01367500 | 2020-03-16 12:06AM EDT | 1,367.50 | 142.30 | 252.00 | 262.00 | 0.00 | - | - | 1 | 65.14% |
| GOOG200403P01370000 | 2020-03-04 12:18PM EDT | 1,370.00 | 270.60 | 254.60 | 264.00 | 0.00 | - | 2 | 40 | 50.39% |
| GOOG200403P01372500 | 2020-03-04 3:22PM EDT | 1,372.50 | 59.89 | 257.00 | 267.00 | 0.00 | - | - | 1 | 66.11% |
| GOOG200403P01377500 | 2020-03-20 5:40PM EDT | 1,377.50 | 286.00 | 262.00 | 272.00 | 0.00 | - | - | 3 | 67.09% |
| GOOG200403P01380000 | 2020-03-04 3:38PM EDT | 1,380.00 | 290.55 | 264.50 | 274.00 | 0.00 | - | 1 | 55 | 110.23% |
| GOOG200403P01390000 | 2020-03-17 11:01AM EDT | 1,390.00 | 251.80 | 256.60 | 263.80 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG200403P01395000 | 2020-03-03 11:01PM EDT | 1,395.00 | 86.70 | 279.50 | 289.50 | 0.00 | - | - | 2 | 70.56% |
| GOOG200403P01397500 | 2020-03-03 11:01PM EDT | 1,397.50 | 88.05 | 282.00 | 292.00 | 0.00 | - | - | 2 | 71.05% |
| GOOG200403P01400000 | 2020-03-18 3:04PM EDT | 1,400.00 | 256.20 | 270.10 | 277.40 | 0.00 | - | 1 | 23 | 0.00% |
| GOOG200403P01402500 | 2020-03-20 5:40PM EDT | 1,402.50 | 310.50 | 287.00 | 297.00 | 0.00 | - | - | 2 | 71.97% |
| GOOG200403P01405000 | 2020-03-02 1:00AM EDT | 1,405.00 | 76.69 | 289.50 | 299.50 | 0.00 | - | - | 1 | 72.46% |
| GOOG200403P01410000 | 2020-03-27 3:54PM EDT | 1,410.00 | 302.10 | 294.50 | 303.50 | +219.65 | +266.40% | 1 | 48 | 115.65% |
| GOOG200403P01420000 | 2020-03-06 4:13PM EDT | 1,420.00 | 288.50 | 304.50 | 313.30 | 0.00 | - | 10 | 16 | 117.09% |
| GOOG200403P01430000 | 2020-03-16 3:57PM EDT | 1,430.00 | 308.05 | 314.50 | 324.50 | 0.00 | - | 4 | 8 | 77.25% |
| GOOG200403P01440000 | 2020-03-11 2:17PM EDT | 1,440.00 | 353.47 | 324.50 | 334.50 | 0.00 | - | 20 | 23 | 79.10% |
| GOOG200403P01450000 | 2020-03-10 1:13PM EDT | 1,450.00 | 205.61 | 334.50 | 344.50 | 0.00 | - | 2 | 3 | 80.96% |
| GOOG200403P01460000 | 2020-03-27 4:43AM EDT | 1,460.00 | 23.40 | 344.50 | 354.50 | 0.00 | - | 2 | 0 | 82.72% |
| GOOG200403P01470000 | 2020-03-27 4:43AM EDT | 1,470.00 | 26.50 | 354.00 | 364.00 | 0.00 | - | - | 0 | 133.92% |
| GOOG200403P01480000 | 2020-03-10 10:08AM EDT | 1,480.00 | 229.80 | 364.50 | 374.50 | 0.00 | - | 4 | 2 | 86.33% |
| GOOG200403P01482500 | 2020-03-02 1:00AM EDT | 1,482.50 | 94.80 | 367.00 | 377.00 | 0.00 | - | - | 0 | 86.82% |
| GOOG200403P01485000 | 2020-02-21 4:55PM EDT | 1,485.00 | 96.60 | 411.50 | 421.50 | 0.00 | - | 1 | 0 | 253.80% |
| GOOG200403P01490000 | 2020-03-11 3:21PM EDT | 1,490.00 | 381.00 | 374.50 | 384.50 | 0.00 | - | 1 | 3 | 88.09% |
| GOOG200403P01492500 | 2020-03-27 3:47PM EDT | 1,492.50 | 370.24 | 377.00 | 387.00 | +128.14 | +52.93% | 1 | 3 | 88.57% |
| GOOG200403P01495000 | 2020-03-27 4:43AM EDT | 1,495.00 | 404.00 | 379.50 | 389.50 | 0.00 | - | 1 | 0 | 88.96% |
| GOOG200403P01497500 | 2020-03-09 12:02AM EDT | 1,497.50 | 170.76 | 382.00 | 392.00 | 0.00 | - | - | - | 89.45% |
| GOOG200403P01500000 | 2020-03-27 3:47PM EDT | 1,500.00 | 375.27 | 384.50 | 394.10 | +18.47 | +5.18% | 1 | 0 | 70.31% |
| GOOG200403P01502500 | 2020-03-02 1:00AM EDT | 1,502.50 | 109.30 | 387.00 | 397.00 | 0.00 | - | - | 0 | 90.33% |
| GOOG200403P01505000 | 2020-03-02 1:00AM EDT | 1,505.00 | 110.70 | 389.50 | 399.50 | 0.00 | - | 1 | 0 | 90.72% |
| GOOG200403P01510000 | 2020-03-02 1:00AM EDT | 1,510.00 | 115.80 | 394.50 | 404.50 | 0.00 | - | 1 | 1 | 91.60% |
| GOOG200403P01515000 | 2020-03-27 4:43AM EDT | 1,515.00 | 30.97 | 399.50 | 409.50 | 0.00 | - | - | 0 | 92.48% |
| GOOG200403P01517500 | 2020-03-12 10:17AM EDT | 1,517.50 | 371.82 | 402.00 | 412.00 | 0.00 | - | 2 | 0 | 92.92% |
| GOOG200403P01520000 | 2020-03-27 4:43AM EDT | 1,520.00 | 46.93 | 404.50 | 414.50 | 0.00 | - | 1 | 0 | 93.36% |
| GOOG200403P01522500 | 2020-03-27 4:43AM EDT | 1,522.50 | 48.32 | 407.00 | 417.00 | 0.00 | - | 1 | 0 | 93.75% |
| GOOG200403P01527500 | 2020-03-26 9:50AM EDT | 1,527.50 | 428.60 | 412.00 | 422.00 | 0.00 | - | 2 | 2 | 94.63% |
| GOOG200403P01530000 | 2020-02-28 4:36PM EDT | 1,530.00 | 231.80 | 414.00 | 424.00 | 0.00 | - | 2 | 0 | 148.43% |
| GOOG200403P01532500 | 2020-03-02 1:00AM EDT | 1,532.50 | 133.00 | 417.00 | 427.00 | 0.00 | - | 1 | 0 | 95.51% |
| GOOG200403P01535000 | 2020-03-02 1:00AM EDT | 1,535.00 | 135.30 | 419.50 | 429.50 | 0.00 | - | 1 | 0 | 95.90% |
| GOOG200403P01542500 | 2020-03-02 1:00AM EDT | 1,542.50 | 141.50 | 427.00 | 437.00 | 0.00 | - | 1 | 0 | 97.17% |
| GOOG200403P01547500 | 2020-03-02 1:00AM EDT | 1,547.50 | 146.00 | 432.00 | 442.00 | 0.00 | - | 1 | 0 | 98.05% |
| GOOG200403P01640000 | 2020-03-27 9:35AM EDT | 1,640.00 | 514.30 | 524.50 | 534.50 | +125.10 | +32.14% | 2 | 1 | 112.89% |
| GOOG200403P01690000 | 2020-03-02 1:00AM EDT | 1,690.00 | 340.60 | 574.50 | 584.50 | 0.00 | - | - | 1 | 120.51% |
| GOOG200403P01710000 | 2020-03-02 1:00AM EDT | 1,710.00 | 310.80 | 594.50 | 604.50 | 0.00 | - | - | - | 123.54% |
| GOOG200403P01940000 | 2020-03-02 1:00AM EDT | 1,940.00 | 535.50 | 824.50 | 834.50 | 0.00 | - | 1 | 0 | 154.79% |
| GOOG200403P01980000 | 2020-03-02 1:00AM EDT | 1,980.00 | 575.40 | 864.50 | 874.50 | 0.00 | - | - | - | 159.77% |
| GOOG200403P02000000 | 2020-03-02 1:00AM EDT | 2,000.00 | 649.20 | 884.50 | 894.50 | 0.00 | - | - | - | 162.21% |
| GOOG200403P02020000 | 2020-03-02 1:00AM EDT | 2,020.00 | 615.40 | 904.50 | 914.50 | 0.00 | - | - | - | 164.65% |
© 2020 Verizon Media. All rights reserved.