$157.72
近くで: Apr 23, 7:59 PM EDT
$158.40
0.680.43%
時間外: 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン
オプションチェーンは、Alphabetの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Alphabetの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid77.05
Ask79.95
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price70.2Apr 07, 2025
Change
00%
Bid71.45
Ask74.5
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid66.4
Ask69.95
volume0
Intrest0
Strike
90
90
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest2
Last Price60.58Apr 17, 2025
Change
00%
Bid61.45
Ask64.45
volume0
Intrest1
Strike
95
95
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest14
Last Price53.5Apr 17, 2025
Change
00%
Bid56.5
Ask59.5
volume0
Intrest4
Strike
100
100
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1446
Last Price-
Change
-
Bid51.4
Ask54.55
volume0
Intrest0
Strike
105
105
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest211
Last Price45.85Apr 17, 2025
Change
00%
Bid46.45
Ask49.65
volume0
Intrest1
Strike
110
110
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest689
Last Price-
Change
-
Bid45.45
Ask48.7
volume0
Intrest0
Strike
111
111
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest10
Last Price-
Change
-
Bid44.55
Ask47.65
volume0
Intrest0
Strike
112
112
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest153
Last Price-
Change
-
Bid43.45
Ask46.5
volume0
Intrest0
Strike
113
113
Last Price0.07Apr 21, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest16
Last Price-
Change
-
Bid42.45
Ask45.7
volume0
Intrest0
Strike
114
114
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid41.55
Ask44.85
volume0
Intrest0
Strike
115
115
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1495
Last Price-
Change
-
Bid40.45
Ask43.75
volume0
Intrest0
Strike
116
116
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest367
Last Price-
Change
-
Bid39.45
Ask42.85
volume0
Intrest0
Strike
117
117
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest56
Last Price-
Change
-
Bid38.45
Ask41.55
volume0
Intrest0
Strike
118
118
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest80
Last Price-
Change
-
Bid37.6
Ask40.65
volume0
Intrest0
Strike
119
119
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest33
Last Price37.95Apr 23, 2025
Change
00%
Bid36.45
Ask39.55
volume0
Intrest11
Strike
120
120
Last Price0.01Apr 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest800
Last Price38.4Apr 23, 2025
Change
00%
Bid35.55
Ask38.6
volume0
Intrest0
Strike
121
121
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest55
Last Price-
Change
-
Bid34.45
Ask37.6
volume0
Intrest0
Strike
122
122
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest43
Last Price-
Change
-
Bid33.45
Ask36.5
volume0
Intrest0
Strike
123
123
Last Price0.09Apr 22, 2025
Change
00%
Bid0.01
Ask0.29
volume0
Intrest31
Last Price-
Change
-
Bid32.45
Ask35.6
volume0
Intrest0
Strike
124
124
Last Price0.05Apr 22, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest22
Last Price-
Change
-
Bid31.5
Ask34.6
volume0
Intrest0
Strike
125
125
Last Price0.03Apr 23, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1241
Last Price33.9Apr 23, 2025
Change
00%
Bid30.45
Ask33.6
volume0
Intrest0
Strike
126
126
Last Price0.06Apr 23, 2025
Change
00%
Bid0.02
Ask0.36
volume0
Intrest75
Last Price-
Change
-
Bid29.5
Ask32.95
volume0
Intrest0
Strike
127
127
Last Price0.11Apr 22, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest67
Last Price26.3Apr 22, 2025
Change
00%
Bid28.45
Ask31.75
volume0
Intrest0
Strike
128
128
Last Price0.05Apr 23, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest124
Last Price-
Change
-
Bid27.6
Ask30.2
volume0
Intrest0
Strike
129
129
Last Price0.08Apr 23, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest119
Last Price27.6Apr 23, 2025
Change
00%
Bid26.15
Ask29.65
volume0
Intrest33
Strike
130
130
Last Price0.07Apr 23, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest1754
Last Price-
Change
-
Bid25.45
Ask28.45
volume0
Intrest0
Strike
131
131
Last Price0.07Apr 23, 2025
Change
00%
Bid0.06
Ask0.11
volume0
Intrest261
Last Price-
Change
-
Bid24.5
Ask27.75
volume0
Intrest0
Strike
132
132
Last Price0.09Apr 23, 2025
Change
00%
Bid0.07
Ask0.12
volume0
Intrest404
Last Price19.8Apr 22, 2025
Change
00%
Bid24.15
Ask26.1
volume0
Intrest5
Strike
133
133
Last Price0.15Apr 23, 2025
Change
00%
Bid0.09
Ask0.14
volume0
Intrest400
Last Price-
Change
-
Bid23.3
Ask24.4
volume0
Intrest0
Strike
134
134
Last Price0.17Apr 23, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest372
Last Price18.3Apr 22, 2025
Change
00%
Bid21.5
Ask23.45
volume0
Intrest30
Strike
135
135
Last Price0.12Apr 23, 2025
Change
00%
Bid0.13
Ask0.17
volume0
Intrest1155
Last Price-
Change
-
Bid20.55
Ask22.7
volume0
Intrest0
Strike
136
136
Last Price0.18Apr 23, 2025
Change
00%
Bid0.16
Ask0.21
volume0
Intrest369
Last Price20.6Apr 23, 2025
Change
00%
Bid20.35
Ask21.85
volume0
Intrest2
Strike
137
137
Last Price0.2Apr 23, 2025
Change
00%
Bid0.19
Ask0.21
volume0
Intrest260
Last Price20.5Apr 23, 2025
Change
00%
Bid19.25
Ask20.5
volume0
Intrest12
Strike
138
138
Last Price0.24Apr 23, 2025
Change
00%
Bid0.23
Ask0.29
volume0
Intrest775
Last Price18.4Apr 23, 2025
Change
00%
Bid17.95
Ask20.35
volume0
Intrest88
Strike
139
139
Last Price0.3Apr 23, 2025
Change
00%
Bid0.28
Ask0.33
volume0
Intrest399
Last Price17.07Apr 23, 2025
Change
00%
Bid16.4
Ask18.45
volume0
Intrest201
Strike
140
140
Last Price0.35Apr 23, 2025
Change
00%
Bid0.34
Ask0.39
volume0
Intrest2380
Last Price17.47Apr 23, 2025
Change
00%
Bid15.4
Ask18.35
volume0
Intrest80
Strike
141
141
Last Price0.42Apr 23, 2025
Change
00%
Bid0.42
Ask0.46
volume0
Intrest539
Last Price16.64Apr 23, 2025
Change
00%
Bid15.9
Ask18
volume0
Intrest38
Strike
142
142
Last Price0.5Apr 23, 2025
Change
00%
Bid0.5
Ask0.56
volume0
Intrest505
Last Price14.93Apr 23, 2025
Change
00%
Bid14.8
Ask15.8
volume0
Intrest87
Strike
143
143
Last Price0.61Apr 23, 2025
Change
00%
Bid0.6
Ask0.66
volume0
Intrest637
Last Price14.72Apr 23, 2025
Change
00%
Bid14.1
Ask14.75
volume0
Intrest169
Strike
144
144
Last Price0.72Apr 23, 2025
Change
00%
Bid0.72
Ask0.78
volume0
Intrest365
Last Price13.78Apr 23, 2025
Change
00%
Bid13.45
Ask14.2
volume0
Intrest227
Strike
145
145
Last Price0.85Apr 23, 2025
Change
00%
Bid0.86
Ask0.93
volume0
Intrest2649
Last Price14.3Apr 23, 2025
Change
00%
Bid11.75
Ask13.05
volume0
Intrest99
Strike
146
146
Last Price1Apr 23, 2025
Change
00%
Bid1.01
Ask1.09
volume0
Intrest398
Last Price11.99Apr 23, 2025
Change
00%
Bid11.6
Ask12.5
volume0
Intrest72
Strike
147
147
Last Price1.2Apr 23, 2025
Change
00%
Bid1.19
Ask1.27
volume0
Intrest448
Last Price10.9Apr 23, 2025
Change
00%
Bid10.85
Ask11.45
volume0
Intrest232
Strike
148
148
Last Price1.4Apr 23, 2025
Change
00%
Bid1.41
Ask1.47
volume0
Intrest415
Last Price9.9Apr 23, 2025
Change
00%
Bid10.3
Ask10.45
volume0
Intrest361
Strike
149
149
Last Price1.67Apr 23, 2025
Change
00%
Bid1.63
Ask1.71
volume0
Intrest403
Last Price9.75Apr 23, 2025
Change
00%
Bid9.55
Ask9.7
volume0
Intrest1386
Strike
150
150
Last Price1.85Apr 23, 2025
Change
00%
Bid1.88
Ask1.96
volume0
Intrest3269
Last Price8.1Apr 23, 2025
Change
00%
Bid7.8
Ask8
volume0
Intrest729
Strike
152.5
152.5
Last Price2.59Apr 23, 2025
Change
00%
Bid2.64
Ask2.73
volume0
Intrest2751
Last Price6.53Apr 23, 2025
Change
00%
Bid6.25
Ask6.4
volume0
Intrest2285
Strike
155
155
Last Price3.45Apr 23, 2025
Change
00%
Bid3.55
Ask3.65
volume0
Intrest2253
Last Price5.13Apr 23, 2025
Change
00%
Bid4.9
Ask5.05
volume0
Intrest2610
Strike
157.5
157.5
Last Price4.7Apr 23, 2025
Change
00%
Bid4.7
Ask4.8
volume0
Intrest5551
Last Price3.8Apr 23, 2025
Change
00%
Bid3.7
Ask3.8
volume0
Intrest3405
Strike
160
160
Last Price5.91Apr 23, 2025
Change
00%
Bid5.95
Ask6.1
volume0
Intrest1654
Last Price2.8Apr 23, 2025
Change
00%
Bid2.68
Ask2.76
volume0
Intrest1942
Strike
162.5
162.5
Last Price7.77Apr 23, 2025
Change
00%
Bid7.4
Ask7.6
volume0
Intrest348
Last Price1.9Apr 23, 2025
Change
00%
Bid1.86
Ask1.93
volume0
Intrest4932
Strike
165
165
Last Price9.2Apr 23, 2025
Change
00%
Bid9.1
Ask9.25
volume0
Intrest1068
Last Price1.3Apr 23, 2025
Change
00%
Bid1.24
Ask1.31
volume0
Intrest2160
Strike
167.5
167.5
Last Price11.14Apr 23, 2025
Change
00%
Bid10.95
Ask11.15
volume0
Intrest120
Last Price0.86Apr 23, 2025
Change
00%
Bid0.81
Ask0.86
volume0
Intrest4582
Strike
170
170
Last Price12.88Apr 23, 2025
Change
00%
Bid12.8
Ask13.9
volume0
Intrest535
Last Price0.58Apr 23, 2025
Change
00%
Bid0.51
Ask0.57
volume0
Intrest1508
Strike
172.5
172.5
Last Price13.65Apr 23, 2025
Change
00%
Bid14.8
Ask17
volume0
Intrest64
Last Price0.36Apr 23, 2025
Change
00%
Bid0.34
Ask0.38
volume0
Intrest2585
Strike
175
175
Last Price17.51Apr 23, 2025
Change
00%
Bid17.25
Ask19.6
volume0
Intrest254
Last Price0.26Apr 23, 2025
Change
00%
Bid0.22
Ask0.25
volume0
Intrest594
Strike
177.5
177.5
Last Price20.05Apr 23, 2025
Change
00%
Bid18.15
Ask21.8
volume0
Intrest5
Last Price0.16Apr 23, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest3693
Strike
180
180
Last Price20.06Apr 23, 2025
Change
00%
Bid21.65
Ask24.4
volume0
Intrest17
Last Price0.12Apr 23, 2025
Change
00%
Bid0.09
Ask0.12
volume0
Intrest759
Strike
182.5
182.5
Last Price22.88Apr 23, 2025
Change
00%
Bid23.3
Ask26.4
volume0
Intrest0
Last Price0.08Apr 23, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest1741
Strike
185
185
Last Price26.89Apr 23, 2025
Change
00%
Bid25.95
Ask28.3
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest3558
Strike
190
190
Last Price38Apr 17, 2025
Change
00%
Bid30.65
Ask34.35
volume0
Intrest2
Last Price0.02Apr 23, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest952
Strike
195
195
Last Price37.6Apr 01, 2025
Change
00%
Bid35.5
Ask39.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1661
Strike
200
200
Last Price44.3Mar 31, 2025
Change
00%
Bid40.7
Ask44.35
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest694
Strike
205
205
Last Price-
Change
-
Bid45.7
Ask49.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest603
Strike
210
210
Last Price-
Change
-
Bid50.7
Ask54.35
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid55.7
Ask59.2
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Strike
220
220
Last Price-
Change
-
Bid60.7
Ask64.1
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1136
Strike
225
225
Last Price-
Change
-
Bid65.7
Ask69.3
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Strike
230
230
Last Price-
Change
-
Bid70.7
Ask74.3
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
235
235
Last Price-
Change
-
Bid75.7
Ask79.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid80.7
Ask84.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
245
245
Last Price77.45Mar 17, 2025
Change
00%
Bid85.7
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
250
250
Last Price90.7Apr 23, 2025
Change
00%
Bid90.7
Ask94.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
255
255
Last Price95.7Apr 23, 2025
Change
00%
Bid95.7
Ask99.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
260
260
Last Price88.72Mar 25, 2025
Change
00%
Bid100.7
Ask104.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved