$170.56
2.881.72%
近くで: -
$170.88
0.320.19%
時間外: 5:37 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 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
-
Bid74.4
Ask76.9
volume0
Intrest0
Strike
95
95
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price61.98Mar 19, 2025
Change
00%
Bid69.4
Ask72.75
volume0
Intrest12
Strike
100
100
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price58.72Mar 20, 2025
Change
00%
Bid64.4
Ask67.7
volume0
Intrest3
Strike
105
105
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Last Price57.08Mar 24, 2025
Change
00%
Bid59.45
Ask60.9
volume0
Intrest12
Strike
110
110
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest339
Last Price49.5Mar 14, 2025
Change
00%
Bid54.45
Ask55.9
volume0
Intrest13
Strike
115
115
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1467
Last Price41.38Mar 21, 2025
Change
00%
Bid49.45
Ask50.9
volume0
Intrest12
Strike
120
120
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest3145
Last Price36.4Mar 21, 2025
Change
00%
Bid45.4
Ask45.9
volume0
Intrest6
Strike
125
125
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest787
Last Price37.67Mar 24, 2025
Change
00%
Bid40.45
Ask40.9
volume0
Intrest18
Strike
130
130
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest532
Last Price32.81Mar 24, 2025
Change
00%
Bid35.45
Ask35.9
volume0
Intrest20
Strike
135
135
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1064
Last Price32.17Mar 25, 2025
Change
-
Bid32.5
Ask32.9
volume2
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price31.22Mar 25, 2025
Change
-
Bid31.45
Ask31.9
volume2
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price30.17Mar 25, 2025
Change
2.468.88%
Bid30.45
Ask30.9
volume2
Intrest80
Strike
140
140
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume189
Intrest1119
Last Price29.23Mar 25, 2025
Change
9.2446.22%
Bid29.45
Ask29.9
volume2
Intrest2
Strike
141
141
Last Price0.1Mar 25, 2025
Change
0.0466.67%
Bid0.01
Ask0.1
volume1
Intrest25
Last Price20.1Mar 21, 2025
Change
00%
Bid27.6
Ask28.9
volume0
Intrest5
Strike
142
142
Last Price0.21Mar 25, 2025
Change
0.16320%
Bid0.01
Ask0.1
volume1
Intrest25
Last Price18.03Mar 18, 2025
Change
00%
Bid27.4
Ask27.9
volume0
Intrest2
Strike
143
143
Last Price0.02Mar 24, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest204
Last Price26.23Mar 25, 2025
Change
9.2154.11%
Bid26.45
Ask26.9
volume4
Intrest6
Strike
144
144
Last Price0.05Mar 21, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest240
Last Price25.24Mar 25, 2025
Change
2.3710.36%
Bid25.5
Ask25.9
volume9
Intrest47
Strike
145
145
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.07
volume952
Intrest622
Last Price24.28Mar 25, 2025
Change
7.8848.05%
Bid24.5
Ask25.85
volume4
Intrest7
Strike
146
146
Last Price0.02Mar 25, 2025
Change
00%
Bid0.02
Ask0.1
volume936
Intrest245
Last Price15.66Mar 21, 2025
Change
00%
Bid21.6
Ask23.85
volume0
Intrest5
Strike
147
147
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume8
Intrest544
Last Price14.7Mar 21, 2025
Change
00%
Bid22.5
Ask22.9
volume0
Intrest34
Strike
148
148
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.1
volume14
Intrest663
Last Price21.05Mar 25, 2025
Change
2.5513.78%
Bid21.5
Ask21.9
volume11
Intrest18
Strike
149
149
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.04
volume11
Intrest666
Last Price20.24Mar 25, 2025
Change
2.5914.67%
Bid20.6
Ask20.8
volume16
Intrest579
Strike
150
150
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume75
Intrest2304
Last Price17.23Mar 25, 2025
Change
2.1814.49%
Bid18.05
Ask18.4
volume21
Intrest204
Strike
152.5
152.5
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume74
Intrest2082
Last Price15.2Mar 25, 2025
Change
2.7121.7%
Bid15.6
Ask15.85
volume44
Intrest370
Strike
155
155
Last Price0.04Mar 25, 2025
Change
0.0555.56%
Bid0.02
Ask0.05
volume643
Intrest2629
Last Price12.82Mar 25, 2025
Change
2.3222.1%
Bid13.05
Ask13.45
volume52
Intrest518
Strike
157.5
157.5
Last Price0.05Mar 25, 2025
Change
0.0861.54%
Bid0.04
Ask0.05
volume757
Intrest2685
Last Price10.74Mar 25, 2025
Change
2.6933.42%
Bid10.65
Ask10.85
volume270
Intrest1688
Strike
160
160
Last Price0.07Mar 25, 2025
Change
0.1872%
Bid0.06
Ask0.08
volume2761
Intrest9825
Last Price8.25Mar 25, 2025
Change
2.3539.83%
Bid8.2
Ask8.35
volume301
Intrest2170
Strike
162.5
162.5
Last Price0.13Mar 25, 2025
Change
0.3673.47%
Bid0.12
Ask0.14
volume1873
Intrest4356
Last Price5.82Mar 25, 2025
Change
1.948.47%
Bid5.9
Ask6
volume4779
Intrest8907
Strike
165
165
Last Price0.28Mar 25, 2025
Change
0.7171.72%
Bid0.27
Ask0.29
volume3382
Intrest10445
Last Price3.8Mar 25, 2025
Change
1.6375.12%
Bid3.75
Ask3.85
volume5011
Intrest9918
Strike
167.5
167.5
Last Price0.63Mar 25, 2025
Change
1.2666.67%
Bid0.64
Ask0.65
volume5316
Intrest1927
Last Price2.1Mar 25, 2025
Change
1.05100%
Bid2.06
Ask2.1
volume19474
Intrest24251
Strike
170
170
Last Price1.39Mar 25, 2025
Change
1.7856.15%
Bid1.35
Ask1.43
volume4519
Intrest2755
Last Price0.89Mar 25, 2025
Change
0.45102.27%
Bid0.9
Ask0.92
volume14099
Intrest9438
Strike
172.5
172.5
Last Price2.77Mar 25, 2025
Change
2.5347.74%
Bid2.73
Ask2.96
volume341
Intrest328
Last Price0.32Mar 25, 2025
Change
0.1588.24%
Bid0.32
Ask0.33
volume6703
Intrest9235
Strike
175
175
Last Price4.75Mar 25, 2025
Change
2.4834.3%
Bid4.6
Ask4.75
volume152
Intrest1049
Last Price0.11Mar 25, 2025
Change
0.0583.33%
Bid0.1
Ask0.11
volume1709
Intrest8053
Strike
177.5
177.5
Last Price8.05Mar 25, 2025
Change
1.9819.74%
Bid6.85
Ask7.1
volume63
Intrest31
Last Price0.05Mar 25, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume4767
Intrest7796
Strike
180
180
Last Price9.55Mar 25, 2025
Change
2.923.29%
Bid9.2
Ask9.7
volume1
Intrest34
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume2122
Intrest8465
Strike
182.5
182.5
Last Price14.79Mar 24, 2025
Change
00%
Bid11.7
Ask12.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume614
Intrest3008
Strike
185
185
Last Price14.8Mar 25, 2025
Change
2.715.43%
Bid14.2
Ask15.6
volume10
Intrest28
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume5
Intrest381
Strike
187.5
187.5
Last Price24.6Mar 19, 2025
Change
00%
Bid15.75
Ask18.15
volume0
Intrest1
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume783
Intrest3016
Strike
190
190
Last Price21.4Mar 25, 2025
Change
1.14.89%
Bid19.25
Ask21.8
volume2
Intrest8
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume4
Intrest114
Strike
192.5
192.5
Last Price22.6Mar 25, 2025
Change
2.49.6%
Bid21.75
Ask23.05
volume40
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1062
Intrest4261
Strike
195
195
Last Price29.92Mar 14, 2025
Change
00%
Bid24.2
Ask25.6
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume126
Intrest4218
Strike
200
200
Last Price37.34Mar 20, 2025
Change
00%
Bid29.2
Ask29.7
volume0
Intrest3
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume16
Intrest4929
Strike
205
205
Last Price42.85Mar 21, 2025
Change
00%
Bid34.2
Ask34.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest549
Strike
210
210
Last Price49.99Mar 18, 2025
Change
00%
Bid39.2
Ask39.7
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume51
Intrest594
Strike
215
215
Last Price37.43Feb 25, 2025
Change
00%
Bid44.2
Ask44.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest706
Strike
220
220
Last Price57.34Mar 13, 2025
Change
00%
Bid49.2
Ask49.7
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest531
Strike
225
225
Last Price60Mar 17, 2025
Change
00%
Bid54.2
Ask55.65
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1057
Strike
230
230
Last Price-
Change
-
Bid59.2
Ask60.65
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
235
235
Last Price-
Change
-
Bid64.2
Ask64.7
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1515
Strike
240
240
Last Price-
Change
-
Bid69.2
Ask69.7
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price77.75Mar 24, 2025
Change
00%
Bid74.2
Ask74.7
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid79.2
Ask79.7
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
255
255
Last Price-
Change
-
Bid84.2
Ask85.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid89.2
Ask90.65
volume0
Intrest0
Last Price0.08Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
265
265
Last Price-
Change
-
Bid94.2
Ask95.65
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid99.2
Ask100.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved