$172.79
2.861.68%
近くで: -
$173.11
0.320.19%
時間外: 5:29 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
-
Bid76.65
Ask79.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price65.5Mar 14, 2025
Change
00%
Bid71.65
Ask74.15
volume0
Intrest12
Strike
100
100
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price60.6Mar 21, 2025
Change
00%
Bid66.65
Ask69.15
volume0
Intrest2
Strike
105
105
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price62.35Mar 25, 2025
Change
4.918.55%
Bid61.65
Ask64.15
volume3
Intrest3
Strike
110
110
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price50.6Mar 20, 2025
Change
00%
Bid56.65
Ask58.15
volume0
Intrest3
Strike
115
115
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Last Price46Mar 20, 2025
Change
00%
Bid51.65
Ask53.15
volume0
Intrest57
Strike
120
120
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Last Price46.94Mar 03, 2025
Change
00%
Bid46.65
Ask48.15
volume0
Intrest3
Strike
125
125
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price39.14Mar 12, 2025
Change
00%
Bid41.65
Ask43.15
volume0
Intrest27
Strike
130
130
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Last Price-
Change
-
Bid36.65
Ask38.15
volume0
Intrest0
Strike
135
135
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest279
Last Price24.55Mar 21, 2025
Change
00%
Bid32.65
Ask33
volume0
Intrest98
Strike
140
140
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest406
Last Price-
Change
-
Bid31.65
Ask32.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid30.65
Ask32.15
volume0
Intrest0
Strike
142
142
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1283
Last Price22.7Mar 20, 2025
Change
00%
Bid29.65
Ask30.1
volume0
Intrest12
Strike
143
143
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest280
Last Price-
Change
-
Bid28.65
Ask30.15
volume0
Intrest0
Strike
144
144
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price19.6Mar 21, 2025
Change
00%
Bid27.65
Ask29.15
volume0
Intrest27
Strike
145
145
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest309
Last Price23.55Mar 24, 2025
Change
00%
Bid26.65
Ask28.1
volume0
Intrest6
Strike
146
146
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume1302
Intrest34
Last Price-
Change
-
Bid25.65
Ask27.15
volume0
Intrest0
Strike
147
147
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume442
Intrest126
Last Price16.3Mar 18, 2025
Change
00%
Bid23.7
Ask26.05
volume0
Intrest14
Strike
148
148
Last Price0.01Mar 24, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest89
Last Price21.95Mar 25, 2025
Change
2.0510.3%
Bid22.7
Ask25.15
volume1
Intrest6
Strike
149
149
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest206
Last Price20.1Mar 24, 2025
Change
00%
Bid21.75
Ask24
volume0
Intrest323
Strike
150
150
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume495
Intrest2105
Last Price19.55Mar 25, 2025
Change
2.313.33%
Bid19.2
Ask21.65
volume1
Intrest64
Strike
152.5
152.5
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.15
volume413
Intrest639
Last Price17.4Mar 25, 2025
Change
2.2514.85%
Bid16.8
Ask18.05
volume10
Intrest133
Strike
155
155
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.04
volume210
Intrest1190
Last Price12.45Mar 24, 2025
Change
00%
Bid14.3
Ask17.6
volume0
Intrest235
Strike
157.5
157.5
Last Price0.04Mar 25, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume220
Intrest935
Last Price13Mar 25, 2025
Change
2.8327.83%
Bid12.45
Ask13.1
volume85
Intrest902
Strike
160
160
Last Price0.06Mar 25, 2025
Change
0.0857.14%
Bid0.05
Ask0.06
volume502
Intrest3033
Last Price10.35Mar 25, 2025
Change
2.3529.37%
Bid10.35
Ask10.6
volume447
Intrest848
Strike
162.5
162.5
Last Price0.07Mar 25, 2025
Change
0.274.07%
Bid0.07
Ask0.1
volume408
Intrest2851
Last Price8Mar 25, 2025
Change
2.2539.13%
Bid7.5
Ask8.15
volume242
Intrest3276
Strike
165
165
Last Price0.14Mar 25, 2025
Change
0.3873.08%
Bid0.13
Ask0.15
volume713
Intrest3522
Last Price5.6Mar 25, 2025
Change
255.56%
Bid5.6
Ask5.8
volume697
Intrest3209
Strike
167.5
167.5
Last Price0.31Mar 25, 2025
Change
0.7570.75%
Bid0.29
Ask0.45
volume1174
Intrest2807
Last Price3.51Mar 25, 2025
Change
1.5276.38%
Bid3.25
Ask3.65
volume3137
Intrest4774
Strike
170
170
Last Price0.69Mar 25, 2025
Change
1.365.33%
Bid0.6
Ask0.72
volume4047
Intrest3290
Last Price1.89Mar 25, 2025
Change
0.9294.85%
Bid1.4
Ask1.95
volume9622
Intrest7060
Strike
172.5
172.5
Last Price1.52Mar 25, 2025
Change
1.955.56%
Bid1.31
Ask1.73
volume2274
Intrest589
Last Price0.82Mar 25, 2025
Change
0.43110.26%
Bid0.79
Ask0.83
volume10275
Intrest4330
Strike
175
175
Last Price3.03Mar 25, 2025
Change
2.2242.29%
Bid2.71
Ask3.75
volume220
Intrest727
Last Price0.28Mar 25, 2025
Change
0.14100%
Bid0.26
Ask0.3
volume2905
Intrest2543
Strike
177.5
177.5
Last Price5.1Mar 25, 2025
Change
2.6233.94%
Bid4.85
Ask5
volume6
Intrest119
Last Price0.08Mar 25, 2025
Change
0.0360%
Bid0.06
Ask0.09
volume2396
Intrest7851
Strike
180
180
Last Price7.9Mar 25, 2025
Change
2.725.47%
Bid6.15
Ask7.9
volume23
Intrest15
Last Price0.04Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume274
Intrest512
Strike
182.5
182.5
Last Price12.9Mar 24, 2025
Change
00%
Bid8.5
Ask10.85
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume122
Intrest1915
Strike
185
185
Last Price14.02Mar 25, 2025
Change
1.177.7%
Bid10.4
Ask14.5
volume2
Intrest1
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume87
Intrest1225
Strike
187.5
187.5
Last Price24.25Mar 18, 2025
Change
00%
Bid13.45
Ask15.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume725
Intrest1980
Strike
190
190
Last Price19.7Mar 24, 2025
Change
00%
Bid16.95
Ask18.4
volume0
Intrest3
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume1954
Intrest42
Strike
192.5
192.5
Last Price21.7Mar 25, 2025
Change
4.316.54%
Bid19.45
Ask20.9
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume226
Intrest2170
Strike
195
195
Last Price24.68Mar 24, 2025
Change
00%
Bid20.95
Ask24.5
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume918
Intrest137
Strike
197.5
197.5
Last Price30.55Mar 17, 2025
Change
00%
Bid23.55
Ask24.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume970
Intrest7352
Strike
200
200
Last Price31.75Mar 24, 2025
Change
00%
Bid25.95
Ask27.45
volume0
Intrest15
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume696
Intrest1021
Strike
205
205
Last Price35.25Mar 24, 2025
Change
00%
Bid31
Ask32.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume1086
Intrest950
Strike
210
210
Last Price-
Change
-
Bid35.95
Ask37.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume317
Intrest342
Strike
215
215
Last Price45.5Mar 24, 2025
Change
00%
Bid41
Ask42.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume138
Intrest64
Strike
220
220
Last Price46.6Feb 27, 2025
Change
00%
Bid46
Ask47.45
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest359
Strike
225
225
Last Price55.4Mar 24, 2025
Change
00%
Bid51.95
Ask52.45
volume0
Intrest0
Last Price0.02Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest607
Strike
230
230
Last Price-
Change
-
Bid55.95
Ask57.45
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Strike
235
235
Last Price-
Change
-
Bid60.95
Ask62.45
volume0
Intrest0
Last Price0.02Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1329
Strike
240
240
Last Price-
Change
-
Bid65.95
Ask68.45
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid70.95
Ask72.45
volume0
Intrest0
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
250
250
Last Price-
Change
-
Bid75.95
Ask77.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid80.95
Ask82.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid85.95
Ask87.45
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
265
265
Last Price-
Change
-
Bid90.95
Ask92.45
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
270
270
Last Price-
Change
-
Bid95.95
Ask99.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved