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 Price92.36May 29, 2025
Change
00%
Bid89.85
Ask91.9
volume0
Intrest6
Strike
80
80
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price87.36May 29, 2025
Change
00%
Bid85
Ask87.25
volume0
Intrest4
Strike
85
85
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price82.35May 29, 2025
Change
00%
Bid79.6
Ask81.9
volume0
Intrest13
Strike
90
90
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price77.39May 29, 2025
Change
00%
Bid74.75
Ask76
volume0
Intrest6
Strike
95
95
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price70.5May 30, 2025
Change
1.852.56%
Bid69.7
Ask71.6
volume5
Intrest21
Strike
100
100
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest550
Last Price67.33May 29, 2025
Change
00%
Bid64.65
Ask66.55
volume0
Intrest5
Strike
105
105
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1587
Last Price64.27May 29, 2025
Change
00%
Bid60.35
Ask62.3
volume0
Intrest10
Strike
110
110
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2438
Last Price59.05May 28, 2025
Change
00%
Bid54.9
Ask56.25
volume0
Intrest4372
Strike
115
115
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4520
Last Price54.07May 28, 2025
Change
00%
Bid49.65
Ask51.1
volume0
Intrest2027
Strike
120
120
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5594
Last Price45.64May 30, 2025
Change
1.783.75%
Bid45
Ask46.85
volume13
Intrest166
Strike
125
125
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest586
Last Price38.71May 23, 2025
Change
00%
Bid39.75
Ask41.45
volume0
Intrest17
Strike
130
130
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest15375
Last Price35.75May 30, 2025
Change
2.626.83%
Bid35.45
Ask36.95
volume3
Intrest86
Strike
135
135
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest5595
Last Price30.82May 30, 2025
Change
0.772.44%
Bid30.4
Ask31.4
volume2
Intrest176
Strike
140
140
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2367
Last Price30.3May 29, 2025
Change
00%
Bid28.4
Ask30
volume0
Intrest2
Strike
142
142
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest411
Last Price28.14May 30, 2025
Change
1.234.19%
Bid27.15
Ask28.55
volume1
Intrest1
Strike
143
143
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Last Price28.36May 29, 2025
Change
00%
Bid25.45
Ask27.2
volume0
Intrest1
Strike
144
144
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Last Price26.59May 29, 2025
Change
00%
Bid25.45
Ask26.25
volume0
Intrest270
Strike
145
145
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest1735
Last Price24.5May 30, 2025
Change
3.5812.75%
Bid24.25
Ask24.85
volume60
Intrest72
Strike
146
146
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest322
Last Price23.58May 30, 2025
Change
1.776.98%
Bid23.1
Ask25.5
volume1
Intrest28
Strike
147
147
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1230
Last Price22.99May 30, 2025
Change
4.7817.21%
Bid21.65
Ask23.2
volume1
Intrest15
Strike
148
148
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3645
Last Price21.7May 30, 2025
Change
1.737.38%
Bid20.6
Ask23.4
volume1
Intrest8
Strike
149
149
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest482
Last Price20.89May 30, 2025
Change
0.552.57%
Bid20.65
Ask21
volume19
Intrest5966
Strike
150
150
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2104
Intrest8943
Last Price17.42May 30, 2025
Change
2.6313.12%
Bid18.05
Ask18.65
volume4
Intrest74
Strike
152.5
152.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1149
Intrest2129
Last Price15.58May 30, 2025
Change
1.197.1%
Bid15.4
Ask15.8
volume16
Intrest1408
Strike
155
155
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume105
Intrest4562
Last Price12.98May 30, 2025
Change
1.017.22%
Bid13.15
Ask13.6
volume28
Intrest698
Strike
157.5
157.5
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume487
Intrest4523
Last Price10.7May 30, 2025
Change
1.058.94%
Bid10.65
Ask10.8
volume126
Intrest3010
Strike
160
160
Last Price0.01May 30, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume54
Intrest5052
Last Price8.35May 30, 2025
Change
0.9310.02%
Bid8.15
Ask8.3
volume27
Intrest809
Strike
162.5
162.5
Last Price0.02May 30, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume155
Intrest4112
Last Price5.8May 30, 2025
Change
1.1716.79%
Bid5.7
Ask5.8
volume121
Intrest5935
Strike
165
165
Last Price0.02May 30, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume300
Intrest4003
Last Price3.3May 30, 2025
Change
1.226.67%
Bid3.25
Ask3.35
volume517
Intrest2293
Strike
167.5
167.5
Last Price0.07May 30, 2025
Change
0.0853.33%
Bid0.06
Ask0.07
volume2578
Intrest3770
Last Price1.15May 30, 2025
Change
1.2251.48%
Bid1.13
Ask1.17
volume4157
Intrest14149
Strike
170
170
Last Price0.45May 30, 2025
Change
0.0611.76%
Bid0.4
Ask0.41
volume8573
Intrest6731
Last Price0.14May 30, 2025
Change
0.7684.44%
Bid0.14
Ask0.15
volume11205
Intrest13680
Strike
172.5
172.5
Last Price1.95May 30, 2025
Change
0.4530%
Bid1.86
Ask2.12
volume874
Intrest2778
Last Price0.02May 30, 2025
Change
0.290.91%
Bid0.02
Ask0.03
volume6662
Intrest32710
Strike
175
175
Last Price4.33May 30, 2025
Change
0.9327.35%
Bid4.25
Ask4.4
volume182
Intrest1504
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume798
Intrest19183
Strike
177.5
177.5
Last Price6.95May 30, 2025
Change
0.914.88%
Bid6.7
Ask7.2
volume6
Intrest350
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1636
Intrest19538
Strike
180
180
Last Price9.45May 30, 2025
Change
1.1814.27%
Bid9.2
Ask9.95
volume17
Intrest960
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume198
Intrest3458
Strike
182.5
182.5
Last Price10.91May 29, 2025
Change
00%
Bid11.6
Ask12.5
volume0
Intrest81
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume135
Intrest6746
Strike
185
185
Last Price13.45May 29, 2025
Change
00%
Bid14.1
Ask14.7
volume0
Intrest16
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest3040
Strike
187.5
187.5
Last Price14.1May 28, 2025
Change
00%
Bid16.55
Ask17.85
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume3098
Intrest9895
Strike
190
190
Last Price18.75May 29, 2025
Change
00%
Bid18.95
Ask19.9
volume0
Intrest3
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest7112
Strike
192.5
192.5
Last Price20May 22, 2025
Change
00%
Bid20.7
Ask22.3
volume0
Intrest2
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest5154
Strike
195
195
Last Price-
Change
-
Bid23.6
Ask26.25
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1446
Strike
197.5
197.5
Last Price-
Change
-
Bid25.85
Ask28.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest3610
Strike
200
200
Last Price28.95May 29, 2025
Change
00%
Bid28.25
Ask30
volume0
Intrest7
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1523
Strike
205
205
Last Price-
Change
-
Bid33.2
Ask35.1
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2271
Strike
210
210
Last Price-
Change
-
Bid38.25
Ask40.5
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2365
Strike
215
215
Last Price-
Change
-
Bid43.5
Ask45
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Strike
220
220
Last Price-
Change
-
Bid48.95
Ask50.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest350
Strike
225
225
Last Price56.05May 23, 2025
Change
00%
Bid53
Ask55.3
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
230
230
Last Price-
Change
-
Bid57.5
Ask60.25
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
235
235
Last Price-
Change
-
Bid63.7
Ask64.6
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
240
240
Last Price-
Change
-
Bid68.55
Ask70.55
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Strike
245
245
Last Price-
Change
-
Bid73.6
Ask74.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved