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 Price78Apr 11, 2025
Change
00%
Bid79.1
Ask79.5
volume0
Intrest2
Strike
80
80
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price75.35Apr 14, 2025
Change
00%
Bid74.1
Ask74.5
volume0
Intrest3
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.25Apr 14, 2025
Change
00%
Bid69.1
Ask69.5
volume0
Intrest3
Strike
90
90
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Last Price67Apr 14, 2025
Change
00%
Bid65.1
Ask65.5
volume0
Intrest11
Strike
94
94
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price64.31Apr 15, 2025
Change
1.542.34%
Bid64.1
Ask64.5
volume5
Intrest101
Strike
95
95
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price64.85Apr 14, 2025
Change
00%
Bid63.1
Ask63.5
volume0
Intrest1
Strike
96
96
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid62.1
Ask62.5
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask61.5
volume0
Intrest0
Strike
98
98
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price57.75Apr 10, 2025
Change
00%
Bid60.1
Ask60.55
volume0
Intrest2
Strike
99
99
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price62.15Apr 14, 2025
Change
00%
Bid59.1
Ask59.55
volume0
Intrest356
Strike
100
100
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2362
Last Price-
Change
-
Bid58.1
Ask58.55
volume0
Intrest0
Strike
101
101
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid57.1
Ask57.55
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid56.1
Ask56.55
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price43.2Apr 09, 2025
Change
00%
Bid55.1
Ask55.55
volume0
Intrest1
Strike
104
104
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price54.32Apr 15, 2025
Change
3.727.35%
Bid54.1
Ask54.55
volume5
Intrest15
Strike
105
105
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1284
Last Price-
Change
-
Bid53.1
Ask53.55
volume0
Intrest0
Strike
106
106
Last Price0.06Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price56.35Apr 14, 2025
Change
00%
Bid52.1
Ask52.55
volume0
Intrest20
Strike
107
107
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price-
Change
-
Bid51.1
Ask51.55
volume0
Intrest0
Strike
108
108
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price46.15Apr 10, 2025
Change
00%
Bid50.1
Ask50.55
volume0
Intrest6
Strike
109
109
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Last Price38.85Apr 07, 2025
Change
00%
Bid49.1
Ask49.55
volume0
Intrest18
Strike
110
110
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest510
Last Price-
Change
-
Bid48.1
Ask48.55
volume0
Intrest0
Strike
111
111
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price51.45Apr 14, 2025
Change
00%
Bid47.1
Ask47.55
volume0
Intrest10
Strike
112
112
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price-
Change
-
Bid46.1
Ask46.55
volume0
Intrest0
Strike
113
113
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price-
Change
-
Bid45.1
Ask45.55
volume0
Intrest0
Strike
114
114
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Last Price42.32Apr 09, 2025
Change
00%
Bid44.1
Ask44.55
volume0
Intrest65
Strike
115
115
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1358
Last Price47.35Apr 14, 2025
Change
00%
Bid43.1
Ask43.55
volume0
Intrest1
Strike
116
116
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid42.1
Ask42.55
volume0
Intrest0
Strike
117
117
Last Price0.08Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price42.25Apr 15, 2025
Change
3.27.04%
Bid41.1
Ask41.55
volume1
Intrest1
Strike
118
118
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid40.1
Ask40.55
volume0
Intrest0
Strike
119
119
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Last Price40.43Apr 14, 2025
Change
00%
Bid39.1
Ask39.55
volume0
Intrest9536
Strike
120
120
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest10479
Last Price-
Change
-
Bid38.1
Ask38.55
volume0
Intrest0
Strike
121
121
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Last Price-
Change
-
Bid37.1
Ask37.55
volume0
Intrest0
Strike
122
122
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest428
Last Price35.15Apr 11, 2025
Change
00%
Bid36.1
Ask36.55
volume0
Intrest1
Strike
123
123
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price36.3Apr 14, 2025
Change
00%
Bid35.1
Ask35.55
volume0
Intrest2
Strike
124
124
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price34.75Apr 15, 2025
Change
1.33.61%
Bid34.1
Ask34.55
volume22
Intrest165
Strike
125
125
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2357
Last Price34.3Apr 14, 2025
Change
00%
Bid33.1
Ask33.55
volume0
Intrest12
Strike
126
126
Last Price0.14Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Last Price31.87Apr 11, 2025
Change
00%
Bid32.1
Ask32.55
volume0
Intrest1
Strike
127
127
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price30.25Apr 11, 2025
Change
00%
Bid31.1
Ask31.55
volume0
Intrest1
Strike
128
128
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest317
Last Price34.08Apr 14, 2025
Change
00%
Bid30.1
Ask30.55
volume0
Intrest1
Strike
129
129
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price30.9Apr 14, 2025
Change
00%
Bid29.1
Ask29.55
volume0
Intrest343
Strike
130
130
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2354
Last Price29.4Apr 14, 2025
Change
00%
Bid28.1
Ask28.55
volume0
Intrest1
Strike
131
131
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest476
Last Price25.1Apr 09, 2025
Change
00%
Bid27.1
Ask27.55
volume0
Intrest1
Strike
132
132
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest63
Last Price28.15Apr 14, 2025
Change
00%
Bid26.1
Ask26.55
volume0
Intrest11
Strike
133
133
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest188
Last Price23.85Apr 11, 2025
Change
00%
Bid25.1
Ask25.55
volume0
Intrest7
Strike
134
134
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume225
Intrest322
Last Price23.35Apr 11, 2025
Change
00%
Bid24.1
Ask24.55
volume0
Intrest190
Strike
135
135
Last Price0.02Apr 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume211
Intrest2953
Last Price20.85Apr 10, 2025
Change
00%
Bid23.1
Ask23.55
volume0
Intrest42
Strike
136
136
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest193
Last Price19.45Apr 10, 2025
Change
00%
Bid22.1
Ask22.5
volume0
Intrest40
Strike
137
137
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest469
Last Price25.45Apr 14, 2025
Change
00%
Bid21.1
Ask21.55
volume0
Intrest47
Strike
138
138
Last Price0.01Apr 15, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume101
Intrest566
Last Price19.6Apr 11, 2025
Change
00%
Bid20.1
Ask20.55
volume0
Intrest106
Strike
139
139
Last Price0.02Apr 15, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume1
Intrest348
Last Price20.07Apr 15, 2025
Change
2.6811.78%
Bid19.25
Ask19.5
volume30
Intrest780
Strike
140
140
Last Price0.03Apr 15, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume282
Intrest4621
Last Price19.1Apr 11, 2025
Change
00%
Bid18.15
Ask18.6
volume0
Intrest24
Strike
141
141
Last Price0.04Apr 15, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume43
Intrest3728
Last Price18.8Apr 14, 2025
Change
00%
Bid17.15
Ask17.6
volume0
Intrest90
Strike
142
142
Last Price0.04Apr 15, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume6
Intrest466
Last Price16.92Apr 11, 2025
Change
00%
Bid16.2
Ask16.6
volume0
Intrest97
Strike
143
143
Last Price0.05Apr 15, 2025
Change
0.0550%
Bid0.03
Ask0.05
volume10
Intrest266
Last Price18.06Apr 14, 2025
Change
00%
Bid15.15
Ask15.65
volume0
Intrest79
Strike
144
144
Last Price0.05Apr 15, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume215
Intrest657
Last Price14.3Apr 15, 2025
Change
3.0117.39%
Bid14.3
Ask14.5
volume4
Intrest626
Strike
145
145
Last Price0.06Apr 15, 2025
Change
0.0753.85%
Bid0.06
Ask0.07
volume117
Intrest3783
Last Price15.05Apr 14, 2025
Change
00%
Bid13.2
Ask13.65
volume0
Intrest163
Strike
146
146
Last Price0.08Apr 15, 2025
Change
0.0327.27%
Bid0.06
Ask0.08
volume123
Intrest723
Last Price15.77Apr 14, 2025
Change
00%
Bid12.2
Ask12.7
volume0
Intrest156
Strike
147
147
Last Price0.09Apr 15, 2025
Change
0.0640%
Bid0.08
Ask0.1
volume52
Intrest418
Last Price12.3Apr 15, 2025
Change
1.359.89%
Bid11.3
Ask11.7
volume46
Intrest298
Strike
148
148
Last Price0.1Apr 15, 2025
Change
0.1152.38%
Bid0.1
Ask0.12
volume253
Intrest661
Last Price11.45Apr 15, 2025
Change
1.7713.39%
Bid10.35
Ask10.75
volume9
Intrest269
Strike
149
149
Last Price0.14Apr 15, 2025
Change
0.0422.22%
Bid0.13
Ask0.15
volume57
Intrest1055
Last Price9.6Apr 15, 2025
Change
2.621.31%
Bid9.4
Ask9.65
volume240
Intrest2105
Strike
150
150
Last Price0.19Apr 15, 2025
Change
0.0932.14%
Bid0.17
Ask0.19
volume646
Intrest6119
Last Price7Apr 15, 2025
Change
3.1531.03%
Bid7.1
Ask7.25
volume110
Intrest1454
Strike
152.5
152.5
Last Price0.36Apr 15, 2025
Change
0.0920%
Bid0.33
Ask0.36
volume1098
Intrest2208
Last Price5.08Apr 15, 2025
Change
2.8435.86%
Bid4.95
Ask5.05
volume135
Intrest3131
Strike
155
155
Last Price0.62Apr 15, 2025
Change
0.0710.14%
Bid0.64
Ask0.68
volume4280
Intrest4282
Last Price3.15Apr 15, 2025
Change
2.3542.73%
Bid3
Ask3.1
volume561
Intrest2580
Strike
157.5
157.5
Last Price1.22Apr 15, 2025
Change
0.021.67%
Bid1.21
Ask1.25
volume2295
Intrest1732
Last Price1.56Apr 15, 2025
Change
1.7953.43%
Bid1.53
Ask1.57
volume2957
Intrest6006
Strike
160
160
Last Price2.23Apr 15, 2025
Change
0.4223.2%
Bid2.21
Ask2.25
volume3009
Intrest5976
Last Price0.63Apr 15, 2025
Change
1.2766.84%
Bid0.62
Ask0.65
volume3050
Intrest4233
Strike
162.5
162.5
Last Price3.8Apr 15, 2025
Change
0.8428.38%
Bid3.75
Ask3.9
volume364
Intrest829
Last Price0.22Apr 15, 2025
Change
0.7276.6%
Bid0.21
Ask0.23
volume4819
Intrest7063
Strike
165
165
Last Price6.04Apr 15, 2025
Change
1.6437.27%
Bid5.8
Ask6
volume63
Intrest6048
Last Price0.09Apr 15, 2025
Change
0.3177.5%
Bid0.08
Ask0.09
volume1170
Intrest4188
Strike
167.5
167.5
Last Price8.15Apr 15, 2025
Change
0.912.41%
Bid8.15
Ask8.4
volume18
Intrest633
Last Price0.04Apr 15, 2025
Change
0.1477.78%
Bid0.04
Ask0.05
volume1000
Intrest6664
Strike
170
170
Last Price10.43Apr 15, 2025
Change
2.633.21%
Bid10.65
Ask10.9
volume33
Intrest5310
Last Price0.03Apr 15, 2025
Change
0.0666.67%
Bid0.03
Ask0.04
volume125
Intrest4155
Strike
172.5
172.5
Last Price11.27Apr 14, 2025
Change
00%
Bid13.05
Ask13.5
volume0
Intrest259
Last Price0.02Apr 15, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume361
Intrest6900
Strike
175
175
Last Price15.4Apr 15, 2025
Change
2.0615.44%
Bid15.55
Ask15.95
volume27
Intrest2066
Last Price0.02Apr 15, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume11
Intrest6640
Strike
177.5
177.5
Last Price17.4Apr 15, 2025
Change
1.912.26%
Bid18.05
Ask18.5
volume3
Intrest4
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume48
Intrest11078
Strike
180
180
Last Price20.95Apr 15, 2025
Change
2.2512.03%
Bid20.65
Ask20.85
volume12
Intrest624
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest750
Strike
182.5
182.5
Last Price21.85Apr 14, 2025
Change
00%
Bid23.05
Ask23.4
volume0
Intrest9
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume86
Intrest11270
Strike
185
185
Last Price26Apr 15, 2025
Change
3.3514.79%
Bid25.55
Ask25.9
volume4
Intrest505
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest485
Strike
187.5
187.5
Last Price40.35Apr 07, 2025
Change
00%
Bid28.05
Ask28.45
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest12764
Strike
190
190
Last Price30.35Apr 15, 2025
Change
2.559.17%
Bid30.55
Ask30.95
volume1
Intrest189
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Strike
192.5
192.5
Last Price-
Change
-
Bid33.05
Ask33.4
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest6886
Strike
195
195
Last Price36Apr 15, 2025
Change
3.159.59%
Bid35.6
Ask35.9
volume2
Intrest332
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest9336
Strike
200
200
Last Price40.35Apr 15, 2025
Change
2.97.74%
Bid40.55
Ask40.9
volume2
Intrest172
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3852
Strike
205
205
Last Price42.65Apr 14, 2025
Change
00%
Bid45.55
Ask45.9
volume0
Intrest43
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6049
Strike
210
210
Last Price52.15Apr 11, 2025
Change
00%
Bid50.55
Ask50.9
volume0
Intrest5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4761
Strike
215
215
Last Price54.85Apr 15, 2025
Change
2.34.02%
Bid55.55
Ask55.95
volume1
Intrest7
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest16555
Strike
220
220
Last Price43.82Feb 26, 2025
Change
00%
Bid60.55
Ask60.95
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4960
Strike
225
225
Last Price76.7Apr 07, 2025
Change
00%
Bid65.55
Ask65.95
volume0
Intrest0
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2601
Strike
230
230
Last Price53.5Mar 07, 2025
Change
00%
Bid70.55
Ask70.95
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Strike
235
235
Last Price79.15Apr 10, 2025
Change
00%
Bid75.55
Ask75.95
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8446
Strike
240
240
Last Price79.75Apr 14, 2025
Change
00%
Bid80.55
Ask80.95
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Strike
245
245
Last Price84.75Apr 14, 2025
Change
00%
Bid85.55
Ask85.95
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1023
Strike
250
250
Last Price93.8Apr 10, 2025
Change
00%
Bid90.55
Ask90.95
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
255
255
Last Price94.75Apr 14, 2025
Change
00%
Bid95.55
Ask95.95
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
260
260
Last Price99.5Apr 14, 2025
Change
00%
Bid100.55
Ask100.95
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
265
265
Last Price104.5Apr 14, 2025
Change
00%
Bid105.55
Ask105.95
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Strike
270
270
Last Price121.05Apr 07, 2025
Change
00%
Bid110.55
Ask110.95
volume0
Intrest0
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
275
275
Last Price117.45Apr 11, 2025
Change
00%
Bid115.55
Ask115.95
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
280
280
Last Price122.45Apr 11, 2025
Change
00%
Bid120.55
Ask120.95
volume0
Intrest0
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
285
285
Last Price124.5Apr 14, 2025
Change
00%
Bid125.55
Ask125.95
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Strike
290
290
Last Price129.5Apr 14, 2025
Change
00%
Bid130.55
Ask130.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved