Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン

Comments

Alphabet Inc オプションチェーン

GOOGNASDAQ

公共との取引

近くで: Apr 20, 5:00 PM EST

決算: Q1 2026 Q1 2026のこれから{{formatedDate}}の9 日後決算、マーケットクローズ後。

概要ニュース業績オプション配当アナリスト格付け空売り政府取引株式レポート

オプション異常なオプション活動

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

Expiration Date

すべてのマネーネス

すべての権利行使範囲

125.0490.0

125.0

490.0

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

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 Price213.86Apr 17, 2026

Change

-0%

Bid212.3

Ask216.45

volume0

Intrest247

Strike

125

Last Price0.01Mar 24, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1246

Last Price206.75Apr 17, 2026

Change

-0%

Bid207.4

Ask211.45

volume0

Intrest74

Strike

130

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest546

Last Price201.77Apr 17, 2026

Change

-0%

Bid203.05

Ask206.45

volume0

Intrest167

Strike

135

Last Price0.02Mar 25, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest759

Last Price198.18Apr 17, 2026

Change

-0%

Bid198.05

Ask201.45

volume0

Intrest532

Strike

140

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest604

Last Price193.33Apr 17, 2026

Change

-0%

Bid192.3

Ask196.45

volume0

Intrest56

Strike

145

Last Price0.01Apr 01, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest412

Last Price189.35Apr 17, 2026

Change

-0%

Bid188.1

Ask191.45

volume0

Intrest272

Strike

150

Last Price0.02Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest437

Last Price184.32Apr 17, 2026

Change

-0%

Bid182.3

Ask186.45

volume0

Intrest59

Strike

155

Last Price0.01Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest508

Last Price179.38Apr 17, 2026

Change

-0%

Bid177.3

Ask181.45

volume0

Intrest137

Strike

160

Last Price0.01Mar 26, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest1127

Last Price174.25Apr 17, 2026

Change

-0%

Bid172.3

Ask176.3

volume0

Intrest46

Strike

165

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest417

Last Price169.69Apr 17, 2026

Change

-0%

Bid167.55

Ask171.45

volume0

Intrest37

Strike

170

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest358

Last Price164.3Apr 17, 2026

Change

-0%

Bid162.3

Ask166.45

volume0

Intrest105

Strike

175

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest572

Last Price155.7Apr 17, 2026

Change

-0%

Bid157.55

Ask161.45

volume0

Intrest70

Strike

180

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest221

Last Price152.38Apr 17, 2026

Change

-0%

Bid152.3

Ask156.45

volume0

Intrest99

Strike

185

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest998

Last Price148.21Apr 17, 2026

Change

-0%

Bid147.55

Ask151.45

volume0

Intrest336

Strike

190

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest780

Last Price144Apr 17, 2026

Change

-0%

Bid143.35

Ask146.2

volume0

Intrest263

Strike

195

Last Price0.02Apr 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest300

Last Price139.35Apr 17, 2026

Change

-0%

Bid138.55

Ask140.55

volume0

Intrest519

Strike

200

Last Price0.02Apr 15, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest791

Last Price129.32Apr 17, 2026

Change

-0%

Bid132.6

Ask136.3

volume0

Intrest277

Strike

205

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest480

Last Price125.5Apr 17, 2026

Change

-0%

Bid127.55

Ask131.25

volume0

Intrest108

Strike

210

Last Price0.02Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest2198

Last Price123.15Apr 17, 2026

Change

-0%

Bid122.5

Ask126.45

volume0

Intrest134

Strike

215

Last Price0.02Apr 16, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest1140

Last Price119.25Apr 17, 2026

Change

-0%

Bid117.5

Ask121.45

volume0

Intrest148

Strike

220

Last Price0.04Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest689

Last Price114.32Apr 17, 2026

Change

-0%

Bid112.6

Ask116.3

volume0

Intrest102

Strike

225

Last Price0.01Apr 14, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest2266

Last Price109.48Apr 17, 2026

Change

-0%

Bid107.6

Ask111.15

volume0

Intrest253

Strike

230

Last Price0.18Apr 15, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest1774

Last Price104.47Apr 17, 2026

Change

-0%

Bid102.6

Ask106.15

volume0

Intrest182

Strike

235

Last Price0.05Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest672

Last Price98.18Apr 17, 2026

Change

-0%

Bid97.6

Ask101.25

volume0

Intrest433

Strike

240

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1838

Last Price94.25Apr 17, 2026

Change

-0%

Bid92.35

Ask96.45

volume0

Intrest316

Strike

245

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest2245

Last Price89.35Apr 17, 2026

Change

-0%

Bid88.15

Ask90.6

volume0

Intrest1414

Strike

250

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4769

Last Price84.16Apr 17, 2026

Change

-0%

Bid82.55

Ask86.45

volume0

Intrest268

Strike

255

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3376

Last Price78.95Apr 17, 2026

Change

-0%

Bid77.3

Ask80.7

volume0

Intrest1423

Strike

260

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4725

Last Price74.4Apr 17, 2026

Change

-0%

Bid72.55

Ask75.55

volume0

Intrest886

Strike

265

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2962

Last Price70.64Apr 17, 2026

Change

-0%

Bid69.85

Ask73.95

volume0

Intrest39

Strike

267.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1048

Last Price69.85Apr 17, 2026

Change

-0%

Bid68.85

Ask70.65

volume0

Intrest522

Strike

270

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3748

Last Price62.04Apr 17, 2026

Change

-0%

Bid64.85

Ask68.95

volume0

Intrest212

Strike

272.5

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest986

Last Price64.43Apr 17, 2026

Change

-0%

Bid63.1

Ask65.7

volume0

Intrest459

Strike

275

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4457

Last Price57.09Apr 17, 2026

Change

-0%

Bid60

Ask63.2

volume0

Intrest203

Strike

277.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest544

Last Price60.2Apr 17, 2026

Change

-0%

Bid57.7

Ask60.75

volume0

Intrest1680

Strike

280

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5411

Last Price56.58Apr 17, 2026

Change

-0%

Bid55.3

Ask58.8

volume0

Intrest299

Strike

282.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1139

Last Price53.95Apr 17, 2026

Change

-0%

Bid52.95

Ask54.45

volume0

Intrest1281

Strike

285

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4369

Last Price52.09Apr 17, 2026

Change

-0%

Bid51.1

Ask53.7

volume0

Intrest368

Strike

287.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest1797

Last Price49Apr 17, 2026

Change

-0%

Bid49.1

Ask50.35

volume0

Intrest2551

Strike

290

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5343

Last Price46.4Apr 17, 2026

Change

-0%

Bid45.6

Ask47.9

volume0

Intrest503

Strike

292.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest1395

Last Price43.95Apr 17, 2026

Change

-0%

Bid44

Ask44.95

volume0

Intrest2332

Strike

295

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5060

Last Price41.55Apr 17, 2026

Change

-0%

Bid40.65

Ask42.65

volume0

Intrest655

Strike

297.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest821

Last Price39.4Apr 17, 2026

Change

-0%

Bid38.7

Ask39.9

volume0

Intrest7358

Strike

300

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest6169

Last Price36.55Apr 17, 2026

Change

-0%

Bid35.7

Ask38.7

volume0

Intrest517

Strike

302.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest1508

Last Price34.69Apr 17, 2026

Change

-0%

Bid33.7

Ask34.9

volume0

Intrest7205

Strike

305

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2889

Last Price32.23Apr 17, 2026

Change

-0%

Bid30.95

Ask32.2

volume0

Intrest894

Strike

307.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2074

Last Price29.39Apr 17, 2026

Change

-0%

Bid28.9

Ask29.6

volume0

Intrest10836

Strike

310

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3866

Last Price27Apr 17, 2026

Change

-0%

Bid26.6

Ask28.15

volume0

Intrest1278

Strike

312.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1130

Last Price24.59Apr 17, 2026

Change

-0%

Bid24.2

Ask24.45

volume0

Intrest11035

Strike

315

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2388

Last Price21.8Apr 17, 2026

Change

-0%

Bid21.7

Ask21.9

volume0

Intrest1581

Strike

317.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1730

Last Price19.3Apr 17, 2026

Change

-0%

Bid19.2

Ask19.45

volume0

Intrest11438

Strike

320

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2523

Last Price16.4Apr 17, 2026

Change

-0%

Bid15.8

Ask16.95

volume0

Intrest2961

Strike

322.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2323

Last Price14.42Apr 17, 2026

Change

-0%

Bid14.2

Ask14.45

volume0

Intrest16826

Strike

325

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest3700

Last Price11.96Apr 17, 2026

Change

-0%

Bid11.5

Ask11.95

volume0

Intrest2936

Strike

327.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1936

Last Price9.42Apr 17, 2026

Change

-0%

Bid9.2

Ask9.45

volume0

Intrest26204

Strike

330

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest2846

Last Price6.98Apr 17, 2026

Change

-0%

Bid6.75

Ask6.95

volume0

Intrest2539

Strike

332.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest859

Last Price4.5Apr 17, 2026

Change

-0%

Bid3.3

Ask4.45

volume0

Intrest6613

Strike

335

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1748

Last Price1.95Apr 17, 2026

Change

-0%

Bid1.73

Ask1.91

volume0

Intrest3507

Strike

337.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest404

Last Price0.01Apr 17, 2026

Change

-0%

Bid0.01

Ask0.02

volume0

Intrest12240

Strike

340

Last Price0.7Apr 17, 2026

Change

-0%

Bid0.61

Ask0.97

volume0

Intrest701

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3191

Strike

342.5

Last Price3.35Apr 17, 2026

Change

-0%

Bid3.05

Ask3.3

volume0

Intrest15

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4468

Strike

345

Last Price5.51Apr 17, 2026

Change

-0%

Bid5.55

Ask5.8

volume0

Intrest41

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest991

Strike

347.5

Last Price-

Change

Bid8.05

Ask8.6

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest9050

Strike

350

Last Price10.8Apr 17, 2026

Change

-0%

Bid10.55

Ask10.8

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5632

Strike

355

Last Price-

Change

Bid15.55

Ask16.7

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4123

Strike

360

Last Price20.7Apr 17, 2026

Change

-0%

Bid20.55

Ask20.8

volume0

Intrest1

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1223

Strike

365

Last Price-

Change

Bid23.75

Ask27.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest1330

Strike

370

Last Price68.15Apr 07, 2026

Change

-0%

Bid29.35

Ask32.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest894

Strike

375

Last Price59.35Apr 09, 2026

Change

-0%

Bid33.75

Ask37.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest2433

Strike

380

Last Price63.2Apr 13, 2026

Change

-0%

Bid39.35

Ask42.7

volume0

Intrest0

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1691

Strike

385

Last Price-

Change

Bid43.6

Ask47.7

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest588

Strike

390

Last Price-

Change

Bid48.75

Ask51.9

volume0

Intrest0

Last Price0.02Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest784

Strike

395

Last Price-

Change

Bid53.75

Ask57.65

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2431

Strike

400

Last Price-

Change

Bid59.35

Ask62.7

volume0

Intrest0

Last Price0.01Apr 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5709

Strike

405

Last Price-

Change

Bid63.8

Ask67.65

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest527

Strike

410

Last Price-

Change

Bid68.75

Ask72.65

volume0

Intrest0

Last Price0.03Apr 07, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest647

Strike

415

Last Price-

Change

Bid73.8

Ask77.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.39

volume0

Intrest882

Strike

420

Last Price-

Change

Bid78.55

Ask82.75

volume0

Intrest0

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest483

Strike

425

Last Price-

Change

Bid83.75

Ask87.65

volume0

Intrest0

Last Price0.01Apr 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1545

Strike

430

Last Price-

Change

Bid88.75

Ask92.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest134

Strike

435

Last Price-

Change

Bid93.55

Ask97.7

volume0

Intrest0

Last Price0.01Apr 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1722

Strike

440

Last Price-

Change

Bid98.55

Ask102.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest144

Strike

445

Last Price145.3Apr 07, 2026

Change

-0%

Bid103.55

Ask107.5

volume0

Intrest0

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest663

Strike

450

Last Price-

Change

Bid108.75

Ask112.7

volume0

Intrest0

Last Price0.05Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest106

Strike

455

Last Price-

Change

Bid113.55

Ask117.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest885

Strike

460

Last Price-

Change

Bid118.55

Ask122.5

volume0

Intrest0

Last Price0.02Apr 14, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest137

Strike

465

Last Price-

Change

Bid123.55

Ask127.5

volume0

Intrest0

Last Price0.1Apr 16, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1098

Strike

470

Last Price-

Change

Bid128.55

Ask132.5

volume0

Intrest0

Last Price0.02Apr 14, 2026

Change

-0%

Bid-

Ask0.31

volume0

Intrest931

Strike

480

Last Price-

Change

Bid138.55

Ask142.5

volume0

Intrest0

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1420

Strike

490

Last Price-

Change

Bid148.55

Ask152.7

volume0

Intrest0

オプション異常なオプション活動

Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン

すべてのイン・ザ・マネー

Expiration Date

すべてのマネーネス

すべての権利行使範囲

125.0490.0

125.0

490.0

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

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 Price213.86Apr 17, 2026

Change

-0%

Bid212.3

Ask216.45

volume0

Intrest247

Strike

125

Last Price0.01Mar 24, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1246

Last Price206.75Apr 17, 2026

Change

-0%

Bid207.4

Ask211.45

volume0

Intrest74

Strike

130

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest546

Last Price201.77Apr 17, 2026

Change

-0%

Bid203.05

Ask206.45

volume0

Intrest167

Strike

135

Last Price0.02Mar 25, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest759

Last Price198.18Apr 17, 2026

Change

-0%

Bid198.05

Ask201.45

volume0

Intrest532

Strike

140

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest604

Last Price193.33Apr 17, 2026

Change

-0%

Bid192.3

Ask196.45

volume0

Intrest56

Strike

145

Last Price0.01Apr 01, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest412

Last Price189.35Apr 17, 2026

Change

-0%

Bid188.1

Ask191.45

volume0

Intrest272

Strike

150

Last Price0.02Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest437

Last Price184.32Apr 17, 2026

Change

-0%

Bid182.3

Ask186.45

volume0

Intrest59

Strike

155

Last Price0.01Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest508

Last Price179.38Apr 17, 2026

Change

-0%

Bid177.3

Ask181.45

volume0

Intrest137

Strike

160

Last Price0.01Mar 26, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest1127

Last Price174.25Apr 17, 2026

Change

-0%

Bid172.3

Ask176.3

volume0

Intrest46

Strike

165

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest417

Last Price169.69Apr 17, 2026

Change

-0%

Bid167.55

Ask171.45

volume0

Intrest37

Strike

170

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest358

Last Price164.3Apr 17, 2026

Change

-0%

Bid162.3

Ask166.45

volume0

Intrest105

Strike

175

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest572

Last Price155.7Apr 17, 2026

Change

-0%

Bid157.55

Ask161.45

volume0

Intrest70

Strike

180

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest221

Last Price152.38Apr 17, 2026

Change

-0%

Bid152.3

Ask156.45

volume0

Intrest99

Strike

185

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest998

Last Price148.21Apr 17, 2026

Change

-0%

Bid147.55

Ask151.45

volume0

Intrest336

Strike

190

Last Price0.03Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest780

Last Price144Apr 17, 2026

Change

-0%

Bid143.35

Ask146.2

volume0

Intrest263

Strike

195

Last Price0.02Apr 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest300

Last Price139.35Apr 17, 2026

Change

-0%

Bid138.55

Ask140.55

volume0

Intrest519

Strike

200

Last Price0.02Apr 15, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest791

Last Price129.32Apr 17, 2026

Change

-0%

Bid132.6

Ask136.3

volume0

Intrest277

Strike

205

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest480

Last Price125.5Apr 17, 2026

Change

-0%

Bid127.55

Ask131.25

volume0

Intrest108

Strike

210

Last Price0.02Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest2198

Last Price123.15Apr 17, 2026

Change

-0%

Bid122.5

Ask126.45

volume0

Intrest134

Strike

215

Last Price0.02Apr 16, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest1140

Last Price119.25Apr 17, 2026

Change

-0%

Bid117.5

Ask121.45

volume0

Intrest148

Strike

220

Last Price0.04Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest689

Last Price114.32Apr 17, 2026

Change

-0%

Bid112.6

Ask116.3

volume0

Intrest102

Strike

225

Last Price0.01Apr 14, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest2266

Last Price109.48Apr 17, 2026

Change

-0%

Bid107.6

Ask111.15

volume0

Intrest253

Strike

230

Last Price0.18Apr 15, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest1774

Last Price104.47Apr 17, 2026

Change

-0%

Bid102.6

Ask106.15

volume0

Intrest182

Strike

235

Last Price0.05Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest672

Last Price98.18Apr 17, 2026

Change

-0%

Bid97.6

Ask101.25

volume0

Intrest433

Strike

240

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1838

Last Price94.25Apr 17, 2026

Change

-0%

Bid92.35

Ask96.45

volume0

Intrest316

Strike

245

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest2245

Last Price89.35Apr 17, 2026

Change

-0%

Bid88.15

Ask90.6

volume0

Intrest1414

Strike

250

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4769

Last Price84.16Apr 17, 2026

Change

-0%

Bid82.55

Ask86.45

volume0

Intrest268

Strike

255

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3376

Last Price78.95Apr 17, 2026

Change

-0%

Bid77.3

Ask80.7

volume0

Intrest1423

Strike

260

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4725

Last Price74.4Apr 17, 2026

Change

-0%

Bid72.55

Ask75.55

volume0

Intrest886

Strike

265

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2962

Last Price70.64Apr 17, 2026

Change

-0%

Bid69.85

Ask73.95

volume0

Intrest39

Strike

267.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1048

Last Price69.85Apr 17, 2026

Change

-0%

Bid68.85

Ask70.65

volume0

Intrest522

Strike

270

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3748

Last Price62.04Apr 17, 2026

Change

-0%

Bid64.85

Ask68.95

volume0

Intrest212

Strike

272.5

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest986

Last Price64.43Apr 17, 2026

Change

-0%

Bid63.1

Ask65.7

volume0

Intrest459

Strike

275

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4457

Last Price57.09Apr 17, 2026

Change

-0%

Bid60

Ask63.2

volume0

Intrest203

Strike

277.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest544

Last Price60.2Apr 17, 2026

Change

-0%

Bid57.7

Ask60.75

volume0

Intrest1680

Strike

280

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5411

Last Price56.58Apr 17, 2026

Change

-0%

Bid55.3

Ask58.8

volume0

Intrest299

Strike

282.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1139

Last Price53.95Apr 17, 2026

Change

-0%

Bid52.95

Ask54.45

volume0

Intrest1281

Strike

285

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4369

Last Price52.09Apr 17, 2026

Change

-0%

Bid51.1

Ask53.7

volume0

Intrest368

Strike

287.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.41

volume0

Intrest1797

Last Price49Apr 17, 2026

Change

-0%

Bid49.1

Ask50.35

volume0

Intrest2551

Strike

290

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5343

Last Price46.4Apr 17, 2026

Change

-0%

Bid45.6

Ask47.9

volume0

Intrest503

Strike

292.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest1395

Last Price43.95Apr 17, 2026

Change

-0%

Bid44

Ask44.95

volume0

Intrest2332

Strike

295

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5060

Last Price41.55Apr 17, 2026

Change

-0%

Bid40.65

Ask42.65

volume0

Intrest655

Strike

297.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest821

Last Price39.4Apr 17, 2026

Change

-0%

Bid38.7

Ask39.9

volume0

Intrest7358

Strike

300

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest6169

Last Price36.55Apr 17, 2026

Change

-0%

Bid35.7

Ask38.7

volume0

Intrest517

Strike

302.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest1508

Last Price34.69Apr 17, 2026

Change

-0%

Bid33.7

Ask34.9

volume0

Intrest7205

Strike

305

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2889

Last Price32.23Apr 17, 2026

Change

-0%

Bid30.95

Ask32.2

volume0

Intrest894

Strike

307.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2074

Last Price29.39Apr 17, 2026

Change

-0%

Bid28.9

Ask29.6

volume0

Intrest10836

Strike

310

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3866

Last Price27Apr 17, 2026

Change

-0%

Bid26.6

Ask28.15

volume0

Intrest1278

Strike

312.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1130

Last Price24.59Apr 17, 2026

Change

-0%

Bid24.2

Ask24.45

volume0

Intrest11035

Strike

315

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2388

Last Price21.8Apr 17, 2026

Change

-0%

Bid21.7

Ask21.9

volume0

Intrest1581

Strike

317.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1730

Last Price19.3Apr 17, 2026

Change

-0%

Bid19.2

Ask19.45

volume0

Intrest11438

Strike

320

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2523

Last Price16.4Apr 17, 2026

Change

-0%

Bid15.8

Ask16.95

volume0

Intrest2961

Strike

322.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2323

Last Price14.42Apr 17, 2026

Change

-0%

Bid14.2

Ask14.45

volume0

Intrest16826

Strike

325

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest3700

Last Price11.96Apr 17, 2026

Change

-0%

Bid11.5

Ask11.95

volume0

Intrest2936

Strike

327.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1936

Last Price9.42Apr 17, 2026

Change

-0%

Bid9.2

Ask9.45

volume0

Intrest26204

Strike

330

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest2846

Last Price6.98Apr 17, 2026

Change

-0%

Bid6.75

Ask6.95

volume0

Intrest2539

Strike

332.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest859

Last Price4.5Apr 17, 2026

Change

-0%

Bid3.3

Ask4.45

volume0

Intrest6613

Strike

335

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1748

Last Price1.95Apr 17, 2026

Change

-0%

Bid1.73

Ask1.91

volume0

Intrest3507

Strike

337.5

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest404

Last Price0.01Apr 17, 2026

Change

-0%

Bid0.01

Ask0.02

volume0

Intrest12240

Strike

340

Last Price0.7Apr 17, 2026

Change

-0%

Bid0.61

Ask0.97

volume0

Intrest701

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3191

Strike

342.5

Last Price3.35Apr 17, 2026

Change

-0%

Bid3.05

Ask3.3

volume0

Intrest15

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4468

Strike

345

Last Price5.51Apr 17, 2026

Change

-0%

Bid5.55

Ask5.8

volume0

Intrest41

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest991

Strike

347.5

Last Price-

Change

Bid8.05

Ask8.6

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest9050

Strike

350

Last Price10.8Apr 17, 2026

Change

-0%

Bid10.55

Ask10.8

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5632

Strike

355

Last Price-

Change

Bid15.55

Ask16.7

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4123

Strike

360

Last Price20.7Apr 17, 2026

Change

-0%

Bid20.55

Ask20.8

volume0

Intrest1

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1223

Strike

365

Last Price-

Change

Bid23.75

Ask27.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest1330

Strike

370

Last Price68.15Apr 07, 2026

Change

-0%

Bid29.35

Ask32.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest894

Strike

375

Last Price59.35Apr 09, 2026

Change

-0%

Bid33.75

Ask37.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest2433

Strike

380

Last Price63.2Apr 13, 2026

Change

-0%

Bid39.35

Ask42.7

volume0

Intrest0

Last Price0.02Apr 17, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1691

Strike

385

Last Price-

Change

Bid43.6

Ask47.7

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest588

Strike

390

Last Price-

Change

Bid48.75

Ask51.9

volume0

Intrest0

Last Price0.02Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest784

Strike

395

Last Price-

Change

Bid53.75

Ask57.65

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest2431

Strike

400

Last Price-

Change

Bid59.35

Ask62.7

volume0

Intrest0

Last Price0.01Apr 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5709

Strike

405

Last Price-

Change

Bid63.8

Ask67.65

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest527

Strike

410

Last Price-

Change

Bid68.75

Ask72.65

volume0

Intrest0

Last Price0.03Apr 07, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest647

Strike

415

Last Price-

Change

Bid73.8

Ask77.75

volume0

Intrest0

Last Price0.01Apr 17, 2026

Change

-0%

Bid-

Ask0.39

volume0

Intrest882

Strike

420

Last Price-

Change

Bid78.55

Ask82.75

volume0

Intrest0

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest483

Strike

425

Last Price-

Change

Bid83.75

Ask87.65

volume0

Intrest0

Last Price0.01Apr 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1545

Strike

430

Last Price-

Change

Bid88.75

Ask92.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest134

Strike

435

Last Price-

Change

Bid93.55

Ask97.7

volume0

Intrest0

Last Price0.01Apr 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1722

Strike

440

Last Price-

Change

Bid98.55

Ask102.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest144

Strike

445

Last Price145.3Apr 07, 2026

Change

-0%

Bid103.55

Ask107.5

volume0

Intrest0

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest663

Strike

450

Last Price-

Change

Bid108.75

Ask112.7

volume0

Intrest0

Last Price0.05Apr 10, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest106

Strike

455

Last Price-

Change

Bid113.55

Ask117.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest885

Strike

460

Last Price-

Change

Bid118.55

Ask122.5

volume0

Intrest0

Last Price0.02Apr 14, 2026

Change

-0%

Bid-

Ask0.21

volume0

Intrest137

Strike

465

Last Price-

Change

Bid123.55

Ask127.5

volume0

Intrest0

Last Price0.1Apr 16, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1098

Strike

470

Last Price-

Change

Bid128.55

Ask132.5

volume0

Intrest0

Last Price0.02Apr 14, 2026

Change

-0%

Bid-

Ask0.31

volume0

Intrest931

Strike

480

Last Price-

Change

Bid138.55

Ask142.5

volume0

Intrest0

Last Price0.01Apr 16, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1420

Strike

490

Last Price-

Change

Bid148.55

Ask152.7

volume0

Intrest0

Alphabet Inc オプションチェーン

Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン

Benzinga

Benzinga

Benzinga

Alphabet Inc オプションチェーン

Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン

Benzinga

ニュース

パートナーシップ

ベンジンガ・グローバル

Alphabet (NASDAQ:GOOG) 株価情報, オプションチェーン