$344.41
0.730.21%
近くで: Sep 18, 5:00 PM EST
$346.08
1.670.49%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 19
Alphabet Inc オプションチェーン
GOOGNASDAQ
Alphabet Options
View Alphabet (GOOG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.37
P/C Ratio (OI)
0.71
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price147.56Sep 18, 2026
Change
3.112.15%
Bid143.1
Ask146.4
volume2
Intrest3
Strike
200
200
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest62
Last Price137.89Aug 12, 2026
Change
-0%
Bid138.15
Ask141.6
volume0
Intrest1
Strike
205
205
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price-
Change
-
Bid133.15
Ask136.8
volume0
Intrest0
Strike
210
210
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest99
Last Price132.39Sep 18, 2026
Change
-
Bid128.15
Ask131.55
volume1
Intrest0
Strike
215
215
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask1.93
volume0
Intrest29
Last Price122.9Aug 21, 2026
Change
-0%
Bid123.15
Ask126.6
volume0
Intrest1
Strike
220
220
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest16
Last Price115.92Aug 20, 2026
Change
-0%
Bid118.15
Ask121.8
volume0
Intrest46
Strike
225
225
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest27
Last Price114.71Aug 28, 2026
Change
-0%
Bid113.15
Ask116.8
volume0
Intrest22
Strike
230
230
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.26
volume50
Intrest50
Last Price107.55Aug 25, 2026
Change
-0%
Bid108.15
Ask111.6
volume0
Intrest5
Strike
235
235
Last Price0.08Sep 11, 2026
Change
-0%
Bid-
Ask1.03
volume0
Intrest24
Last Price107.5Sep 18, 2026
Change
-
Bid103.15
Ask106.6
volume1
Intrest0
Strike
240
240
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask1.74
volume0
Intrest12
Last Price-
Change
-
Bid98.15
Ask101.8
volume0
Intrest0
Strike
245
245
Last Price0.07Sep 14, 2026
Change
-0%
Bid-
Ask2.02
volume0
Intrest22
Last Price-
Change
-
Bid93.15
Ask96.75
volume0
Intrest0
Strike
250
250
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest73
Last Price85.19Sep 15, 2026
Change
-0%
Bid88.2
Ask91.6
volume0
Intrest0
Strike
255
255
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask1.54
volume0
Intrest12
Last Price85.78Sep 18, 2026
Change
2.22.63%
Bid82.85
Ask86.6
volume50
Intrest16
Strike
260
260
Last Price0.03Sep 18, 2026
Change
0.0872.73%
Bid-
Ask2.13
volume3
Intrest36
Last Price80.81Sep 18, 2026
Change
-
Bid78.2
Ask81.65
volume40
Intrest0
Strike
265
265
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.57
volume2
Intrest22
Last Price77.31Sep 18, 2026
Change
17.6329.54%
Bid73.2
Ask76.65
volume45
Intrest15
Strike
270
270
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest55
Last Price71.2Sep 18, 2026
Change
2.423.52%
Bid68.2
Ask71.65
volume1
Intrest29
Strike
275
275
Last Price0.05Sep 18, 2026
Change
0.03150%
Bid-
Ask0.49
volume2
Intrest152
Last Price67.36Sep 18, 2026
Change
4.096.46%
Bid63.2
Ask66.65
volume21
Intrest41
Strike
280
280
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid-
Ask0.07
volume9
Intrest250
Last Price58.27Sep 17, 2026
Change
-0%
Bid58.2
Ask61.65
volume0
Intrest39
Strike
285
285
Last Price0.06Sep 18, 2026
Change
0.03100%
Bid0.01
Ask0.06
volume59
Intrest268
Last Price52.32Sep 17, 2026
Change
-0%
Bid53.25
Ask56.65
volume0
Intrest30
Strike
290
290
Last Price0.08Sep 18, 2026
Change
0.0360%
Bid0.01
Ask0.08
volume7
Intrest369
Last Price44.73Sep 16, 2026
Change
-0%
Bid48.2
Ask51.7
volume0
Intrest15
Strike
295
295
Last Price0.04Sep 18, 2026
Change
0.0233.33%
Bid0.02
Ask0.12
volume83
Intrest381
Last Price45.81Sep 18, 2026
Change
1.373.08%
Bid43.2
Ask46.4
volume3
Intrest184
Strike
300
300
Last Price0.05Sep 18, 2026
Change
0.0116.67%
Bid0.03
Ask0.18
volume77
Intrest1291
Last Price42.21Sep 18, 2026
Change
3.829.95%
Bid38.25
Ask41.7
volume1
Intrest27
Strike
305
305
Last Price0.11Sep 18, 2026
Change
0.0222.22%
Bid0.06
Ask0.1
volume221
Intrest724
Last Price35.9Sep 16, 2026
Change
-0%
Bid35.8
Ask39.3
volume0
Intrest7
Strike
307.5
307.5
Last Price0.08Sep 18, 2026
Change
0.0642.86%
Bid0.06
Ask0.11
volume14
Intrest30
Last Price38Sep 18, 2026
Change
4.5813.7%
Bid33.3
Ask36.5
volume5
Intrest32
Strike
310
310
Last Price0.11Sep 18, 2026
Change
0.0215.38%
Bid0.08
Ask0.23
volume94
Intrest889
Last Price31.05Sep 16, 2026
Change
-0%
Bid30.8
Ask34.4
volume0
Intrest21
Strike
312.5
312.5
Last Price0.1Sep 18, 2026
Change
0.150%
Bid0.11
Ask0.25
volume16
Intrest28
Last Price32.04Sep 18, 2026
Change
3.0910.67%
Bid28.6
Ask31.55
volume3
Intrest106
Strike
315
315
Last Price0.29Sep 18, 2026
Change
0.0731.82%
Bid0.15
Ask0.19
volume380
Intrest1333
Last Price29.09Sep 18, 2026
Change
2.9411.24%
Bid25.9
Ask29.15
volume8
Intrest32
Strike
317.5
317.5
Last Price0.24Sep 18, 2026
Change
0.0414.29%
Bid0.2
Ask0.26
volume44
Intrest73
Last Price26.8Sep 18, 2026
Change
2.429.93%
Bid23.45
Ask26.7
volume37
Intrest89
Strike
320
320
Last Price0.28Sep 18, 2026
Change
0.0412.5%
Bid0.28
Ask0.3
volume611
Intrest1401
Last Price27.3Sep 18, 2026
Change
9.3251.84%
Bid21.05
Ask24.3
volume3
Intrest2
Strike
322.5
322.5
Last Price0.4Sep 18, 2026
Change
0.0613.04%
Bid0.36
Ask0.4
volume523
Intrest163
Last Price22.26Sep 18, 2026
Change
2.5112.71%
Bid18.9
Ask21.95
volume7
Intrest485
Strike
325
325
Last Price0.54Sep 18, 2026
Change
0.0812.9%
Bid0.49
Ask0.58
volume859
Intrest1579
Last Price20.7Sep 18, 2026
Change
4.225.45%
Bid16.55
Ask19.7
volume25
Intrest42
Strike
327.5
327.5
Last Price0.76Sep 18, 2026
Change
0.1112.64%
Bid0.66
Ask0.77
volume1310
Intrest451
Last Price15.55Sep 18, 2026
Change
0.050.32%
Bid14.8
Ask17.4
volume87
Intrest524
Strike
330
330
Last Price0.98Sep 18, 2026
Change
0.216.95%
Bid0.94
Ask1.03
volume1928
Intrest1723
Last Price14.52Sep 18, 2026
Change
3.5232%
Bid12.25
Ask14.8
volume14
Intrest33
Strike
332.5
332.5
Last Price1.35Sep 18, 2026
Change
0.2917.68%
Bid1.3
Ask1.41
volume421
Intrest559
Last Price11.6Sep 18, 2026
Change
0.32.65%
Bid11.25
Ask11.9
volume488
Intrest531
Strike
335
335
Last Price1.86Sep 18, 2026
Change
0.2913.49%
Bid1.6
Ask2.01
volume1050
Intrest1673
Last Price11.2Sep 18, 2026
Change
1.515.46%
Bid9.2
Ask10.1
volume116
Intrest203
Strike
337.5
337.5
Last Price2.54Sep 18, 2026
Change
0.2910.25%
Bid2.26
Ask2.58
volume902
Intrest492
Last Price8.13Sep 18, 2026
Change
0.131.63%
Bid7.5
Ask8.25
volume600
Intrest2400
Strike
340
340
Last Price3.45Sep 18, 2026
Change
0.38%
Bid3.2
Ask3.45
volume1718
Intrest1226
Last Price6.1Sep 18, 2026
Change
0.456.87%
Bid6.1
Ask6.7
volume308
Intrest266
Strike
342.5
342.5
Last Price4.45Sep 18, 2026
Change
0.357.29%
Bid4.2
Ask5.3
volume496
Intrest147
Last Price5.16Sep 18, 2026
Change
0.010.19%
Bid5.15
Ask5.3
volume2112
Intrest1436
Strike
345
345
Last Price5.56Sep 18, 2026
Change
0.58.25%
Bid5.35
Ask6.65
volume1785
Intrest1921
Last Price4.05Sep 18, 2026
Change
0.163.8%
Bid4
Ask4.95
volume2693
Intrest376
Strike
347.5
347.5
Last Price6.91Sep 18, 2026
Change
0.628.23%
Bid6.65
Ask7.2
volume752
Intrest166
Last Price3.2Sep 18, 2026
Change
0.051.54%
Bid3.1
Ask3.3
volume8435
Intrest3526
Strike
350
350
Last Price8.3Sep 18, 2026
Change
0.77.78%
Bid8.3
Ask9
volume1221
Intrest307
Last Price2.38Sep 18, 2026
Change
0.176.67%
Bid2.18
Ask2.53
volume2568
Intrest611
Strike
352.5
352.5
Last Price9.4Sep 18, 2026
Change
1.5213.92%
Bid9.55
Ask10.75
volume431
Intrest237
Last Price1.87Sep 18, 2026
Change
0.15.08%
Bid1.84
Ask2.08
volume4610
Intrest1398
Strike
355
355
Last Price12.9Sep 18, 2026
Change
0.21.53%
Bid11.4
Ask13.35
volume456
Intrest168
Last Price1.37Sep 18, 2026
Change
0.128.05%
Bid1.37
Ask1.45
volume1791
Intrest474
Strike
357.5
357.5
Last Price11.55Sep 18, 2026
Change
6.536.01%
Bid13.7
Ask15.6
volume78
Intrest0
Last Price1.08Sep 18, 2026
Change
0.054.42%
Bid1.02
Ask1.07
volume5695
Intrest3149
Strike
360
360
Last Price13.5Sep 18, 2026
Change
5.127.42%
Bid15.3
Ask18
volume32
Intrest466
Last Price0.79Sep 18, 2026
Change
0.1112.22%
Bid0.57
Ask0.83
volume3358
Intrest526
Strike
362.5
362.5
Last Price15.85Sep 18, 2026
Change
5.7226.52%
Bid17.55
Ask20.2
volume16
Intrest2
Last Price0.59Sep 18, 2026
Change
0.0811.94%
Bid0.58
Ask0.63
volume2152
Intrest1938
Strike
365
365
Last Price23.65Sep 17, 2026
Change
-0%
Bid19.3
Ask22.55
volume0
Intrest28
Last Price0.46Sep 18, 2026
Change
0.0611.54%
Bid0.44
Ask0.49
volume820
Intrest176
Strike
367.5
367.5
Last Price18Sep 18, 2026
Change
-
Bid22.25
Ask24.8
volume4
Intrest0
Last Price0.37Sep 18, 2026
Change
0.0511.9%
Bid0.35
Ask0.5
volume3333
Intrest1594
Strike
370
370
Last Price22.9Sep 18, 2026
Change
5.619.65%
Bid24.2
Ask27.25
volume14
Intrest38
Last Price0.32Sep 18, 2026
Change
-
Bid0.27
Ask0.41
volume242
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid26.55
Ask30
volume0
Intrest0
Last Price0.22Sep 18, 2026
Change
0.028.33%
Bid0.22
Ask0.25
volume899
Intrest1734
Strike
375
375
Last Price30.09Sep 14, 2026
Change
-0%
Bid29
Ask32.7
volume0
Intrest0
Last Price0.22Sep 18, 2026
Change
-
Bid0.06
Ask0.24
volume282
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid31.45
Ask34.6
volume0
Intrest0
Last Price0.18Sep 18, 2026
Change
0.0320%
Bid0.15
Ask0.34
volume959
Intrest3944
Strike
380
380
Last Price33.25Sep 18, 2026
Change
18.8736.2%
Bid33.95
Ask37.15
volume9
Intrest0
Last Price0.13Sep 18, 2026
Change
0.0330%
Bid0.1
Ask0.14
volume70
Intrest685
Strike
385
385
Last Price35.24Aug 10, 2026
Change
-0%
Bid38.9
Ask42.45
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.0114.29%
Bid-
Ask0.15
volume385
Intrest681
Strike
390
390
Last Price58.59Sep 02, 2026
Change
-0%
Bid43.9
Ask47.65
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
0.0375%
Bid0.02
Ask0.15
volume58
Intrest553
Strike
395
395
Last Price44Aug 10, 2026
Change
-0%
Bid48.9
Ask52.65
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
0.0375%
Bid0.05
Ask0.1
volume678
Intrest1503
Strike
400
400
Last Price60.27Sep 03, 2026
Change
-0%
Bid53.9
Ask57.5
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid0.02
Ask0.09
volume538
Intrest259
Strike
405
405
Last Price-
Change
-
Bid58.9
Ask62.6
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
0.0222.22%
Bid0.01
Ask0.08
volume1068
Intrest799
Strike
410
410
Last Price-
Change
-
Bid63.9
Ask67.45
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume51
Intrest580
Strike
415
415
Last Price-
Change
-
Bid68.9
Ask72.55
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.06
volume13
Intrest60
Strike
420
420
Last Price-
Change
-
Bid73.9
Ask77.45
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0466.67%
Bid-
Ask0.09
volume6
Intrest29
Strike
425
425
Last Price-
Change
-
Bid78.9
Ask82.45
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
0.0433.33%
Bid-
Ask0.08
volume2
Intrest196
Strike
430
430
Last Price-
Change
-
Bid83.9
Ask87.45
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.08
volume232
Intrest1205
Strike
435
435
Last Price-
Change
-
Bid88.9
Ask92.55
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.08
volume121
Intrest145
Strike
440
440
Last Price-
Change
-
Bid93.9
Ask97.55
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest45
Strike
445
445
Last Price-
Change
-
Bid98.9
Ask102.55
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest905
Strike
450
450
Last Price96.95Aug 10, 2026
Change
-0%
Bid103.9
Ask107.55
volume0
Intrest0
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest13
Strike
455
455
Last Price-
Change
-
Bid108.9
Ask112.55
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.03100%
Bid-
Ask0.06
volume1
Intrest18
Strike
460
460
Last Price-
Change
-
Bid113.9
Ask117.55
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest32
Strike
465
465
Last Price-
Change
-
Bid118.9
Ask122.55
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Strike
470
470
Last Price-
Change
-
Bid123.9
Ask127.45
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask1.79
volume0
Intrest29
Strike
480
480
Last Price-
Change
-
Bid133.9
Ask137.55
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved