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 Price119.48Jan 06, 2025
Change
00%
Bid104.9
Ask105.4
volume0
Intrest6
Strike
80
80
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Last Price121.15Jan 31, 2025
Change
00%
Bid99.9
Ask100.4
volume0
Intrest0
Strike
85
85
Last Price0.12Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price106.92Jan 16, 2025
Change
00%
Bid94.85
Ask95.55
volume0
Intrest5
Strike
90
90
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price89.97Feb 18, 2025
Change
00%
Bid89.9
Ask90.55
volume0
Intrest5
Strike
95
95
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price87Feb 19, 2025
Change
00%
Bid84.9
Ask85.4
volume0
Intrest46
Strike
100
100
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price82Feb 19, 2025
Change
00%
Bid79.85
Ask80.4
volume0
Intrest93
Strike
105
105
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest451
Last Price81.6Feb 05, 2025
Change
00%
Bid74.85
Ask75.4
volume0
Intrest33
Strike
110
110
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1176
Last Price71.15Feb 18, 2025
Change
00%
Bid69.85
Ask70.4
volume0
Intrest176
Strike
115
115
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Last Price66.2Feb 20, 2025
Change
00%
Bid64.85
Ask65.4
volume0
Intrest175
Strike
120
120
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest297
Last Price61.27Feb 21, 2025
Change
0.30.49%
Bid59.9
Ask60.4
volume1
Intrest205
Strike
125
125
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest937
Last Price55.3Feb 21, 2025
Change
0.71.25%
Bid54.85
Ask55.5
volume11
Intrest115
Strike
130
130
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest683
Last Price51.34Feb 20, 2025
Change
00%
Bid49.85
Ask50.4
volume0
Intrest132
Strike
135
135
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1034
Last Price46.38Feb 20, 2025
Change
00%
Bid45
Ask45.4
volume0
Intrest2335
Strike
140
140
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1050
Last Price40.97Feb 20, 2025
Change
00%
Bid39.85
Ask40.5
volume0
Intrest1221
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1359
Last Price35.48Feb 21, 2025
Change
0.541.5%
Bid34.85
Ask35.4
volume10
Intrest1076
Strike
150
150
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3035
Last Price30.25Feb 21, 2025
Change
1.354.27%
Bid29.85
Ask30.5
volume3
Intrest23100
Strike
155
155
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23176
Last Price-
Change
-
Bid27.35
Ask28.05
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price26.3Feb 21, 2025
Change
0.10.38%
Bid25.05
Ask25.35
volume19
Intrest1020
Strike
160
160
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3375
Last Price24Feb 20, 2025
Change
00%
Bid22.4
Ask22.9
volume0
Intrest2
Strike
162.5
162.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1217
Last Price21.85Feb 20, 2025
Change
00%
Bid20
Ask20.4
volume0
Intrest3076
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest4021
Last Price-
Change
-
Bid17.4
Ask17.9
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest192
Last Price15.15Feb 21, 2025
Change
1.6910.04%
Bid15.05
Ask15.3
volume59
Intrest3567
Strike
170
170
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest3728
Last Price13.8Feb 21, 2025
Change
0.553.83%
Bid12.55
Ask12.8
volume1
Intrest133
Strike
172.5
172.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume200
Intrest1920
Last Price10.15Feb 21, 2025
Change
1.512.88%
Bid10.05
Ask10.3
volume22
Intrest1821
Strike
175
175
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume58
Intrest7587
Last Price8.76Feb 21, 2025
Change
0.050.57%
Bid7.55
Ask7.8
volume6
Intrest278
Strike
177.5
177.5
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume182
Intrest1843
Last Price5.16Feb 21, 2025
Change
1.5523.1%
Bid5.05
Ask5.3
volume83
Intrest1930
Strike
180
180
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume541
Intrest8010
Last Price2.6Feb 21, 2025
Change
1.9542.86%
Bid2.63
Ask3
volume59
Intrest1172
Strike
182.5
182.5
Last Price0.1Feb 21, 2025
Change
0.0323.08%
Bid0.08
Ask0.09
volume3338
Intrest3195
Last Price0.75Feb 21, 2025
Change
1.3464.11%
Bid0.77
Ask0.8
volume1379
Intrest3784
Strike
185
185
Last Price0.59Feb 21, 2025
Change
0.251.28%
Bid0.59
Ask0.61
volume4692
Intrest9005
Last Price0.09Feb 21, 2025
Change
0.686.96%
Bid0.08
Ask0.09
volume6294
Intrest8058
Strike
187.5
187.5
Last Price2.53Feb 21, 2025
Change
1.0267.55%
Bid2.29
Ask2.53
volume993
Intrest3189
Last Price0.02Feb 21, 2025
Change
0.1487.5%
Bid0.02
Ask0.03
volume2850
Intrest13189
Strike
190
190
Last Price4.87Feb 21, 2025
Change
1.648.93%
Bid4.8
Ask5
volume315
Intrest4010
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume698
Intrest7670
Strike
192.5
192.5
Last Price6.7Feb 21, 2025
Change
0.8414.33%
Bid7.2
Ask7.45
volume5
Intrest67
Last Price0.01Feb 21, 2025
Change
00%
Bid0.01
Ask0.02
volume211
Intrest8428
Strike
195
195
Last Price9.83Feb 21, 2025
Change
1.3816.33%
Bid9.65
Ask9.95
volume6
Intrest497
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest3815
Strike
197.5
197.5
Last Price11Feb 21, 2025
Change
0.554.76%
Bid12.05
Ask12.55
volume5
Intrest84
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume194
Intrest16414
Strike
200
200
Last Price13.4Feb 20, 2025
Change
00%
Bid14.7
Ask14.95
volume0
Intrest897
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1222
Strike
202.5
202.5
Last Price16.55Feb 20, 2025
Change
00%
Bid17.2
Ask17.6
volume0
Intrest6
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume173
Intrest7559
Strike
205
205
Last Price19.05Feb 20, 2025
Change
00%
Bid19.6
Ask20.1
volume0
Intrest214
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2921
Strike
207.5
207.5
Last Price21.34Feb 21, 2025
Change
0.040.19%
Bid22.1
Ask22.6
volume1
Intrest267
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest6474
Strike
210
210
Last Price23.89Feb 20, 2025
Change
00%
Bid24.6
Ask25.1
volume0
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Strike
212.5
212.5
Last Price19.4Feb 05, 2025
Change
00%
Bid27
Ask27.65
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6352
Strike
215
215
Last Price27.5Feb 13, 2025
Change
00%
Bid29.5
Ask30.15
volume0
Intrest4
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1849
Strike
217.5
217.5
Last Price25Feb 05, 2025
Change
00%
Bid32
Ask32.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest9098
Strike
220
220
Last Price33.65Feb 20, 2025
Change
00%
Bid34.5
Ask35.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4399
Strike
225
225
Last Price39.15Feb 20, 2025
Change
00%
Bid39.5
Ask40.15
volume0
Intrest9
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5162
Strike
230
230
Last Price37.25Feb 05, 2025
Change
00%
Bid44.5
Ask45.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1428
Strike
235
235
Last Price29Jan 31, 2025
Change
00%
Bid49.5
Ask50.15
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1992
Strike
240
240
Last Price32.3Feb 04, 2025
Change
00%
Bid54.5
Ask55.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1041
Strike
245
245
Last Price51.92Feb 05, 2025
Change
00%
Bid59.5
Ask60.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1542
Strike
250
250
Last Price56.85Dec 27, 2024
Change
00%
Bid64.6
Ask65.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest387
Strike
255
255
Last Price-
Change
-
Bid69.55
Ask70.15
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
260
260
Last Price62.15Jan 23, 2025
Change
00%
Bid74.5
Ask75.15
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Strike
265
265
Last Price-
Change
-
Bid79.6
Ask80.15
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
270
270
Last Price77.6Dec 27, 2024
Change
00%
Bid84.6
Ask85.15
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
275
275
Last Price-
Change
-
Bid89.5
Ask90.15
volume0
Intrest0
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
280
280
Last Price87.45Dec 27, 2024
Change
00%
Bid94.5
Ask95.15
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
285
285
Last Price92.5Dec 27, 2024
Change
00%
Bid99.5
Ask100.15
volume0
Intrest0
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
290
290
Last Price-
Change
-
Bid104.6
Ask105.15
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
295
295
Last Price-
Change
-
Bid109.6
Ask110.15
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest597
Strike
300
300
Last Price107.25Dec 27, 2024
Change
00%
Bid114.5
Ask115.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved