$196.00
3.091.60%
近くで: -
$196.04
0.040.02%
時間外: 7:58 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 Price151.1Jan 17, 2025
Change
0.390.26%
Bid150.25
Ask151.8
volume3
Intrest2198
Strike
45
45
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8553
Last Price145.73Jan 17, 2025
Change
2.031.41%
Bid145.45
Ask146.45
volume40
Intrest1993
Strike
50
50
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5405
Last Price141.33Jan 17, 2025
Change
2.411.73%
Bid139.9
Ask141.75
volume4
Intrest432
Strike
55
55
Last Price0.02Oct 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2698
Last Price133.97Jan 15, 2025
Change
00%
Bid134.85
Ask136.3
volume0
Intrest485
Strike
60
60
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14121
Last Price131.41Jan 06, 2025
Change
00%
Bid130.6
Ask131.35
volume0
Intrest354
Strike
65
65
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5806
Last Price125.95Jan 17, 2025
Change
0.740.59%
Bid124.95
Ask126.15
volume61
Intrest607
Strike
70
70
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3209
Last Price121.4Jan 17, 2025
Change
2.21.85%
Bid120
Ask122.6
volume3
Intrest182
Strike
75
75
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9856
Last Price116.54Jan 17, 2025
Change
2.352.06%
Bid114.65
Ask116.25
volume162
Intrest1545
Strike
80
80
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10683
Last Price111.28Jan 17, 2025
Change
3.513.26%
Bid110.6
Ask111.25
volume1
Intrest1204
Strike
85
85
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9136
Last Price105.7Jan 17, 2025
Change
1.961.89%
Bid105.75
Ask106.55
volume10
Intrest1609
Strike
90
90
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13921
Last Price100.45Jan 17, 2025
Change
1.451.46%
Bid100.7
Ask101.6
volume5
Intrest1631
Strike
95
95
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4168
Last Price96.18Jan 17, 2025
Change
2.322.47%
Bid95.15
Ask97
volume58
Intrest3720
Strike
100
100
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16857
Last Price91.04Jan 17, 2025
Change
0.961.07%
Bid90.75
Ask91.2
volume9
Intrest1760
Strike
105
105
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12739
Last Price86Jan 17, 2025
Change
2.332.78%
Bid85.1
Ask86.35
volume15
Intrest3435
Strike
110
110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15710
Last Price81Jan 17, 2025
Change
1.441.81%
Bid80.85
Ask82.1
volume2
Intrest1228
Strike
115
115
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9592
Last Price75.9Jan 17, 2025
Change
2.253.05%
Bid75.25
Ask76.65
volume93
Intrest4702
Strike
120
120
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22281
Last Price71.35Jan 17, 2025
Change
0.831.18%
Bid70.8
Ask71.25
volume26
Intrest5183
Strike
125
125
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9930
Last Price66.29Jan 17, 2025
Change
2.594.07%
Bid65.3
Ask66.85
volume142
Intrest3969
Strike
130
130
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest15675
Last Price61.67Jan 17, 2025
Change
2.624.44%
Bid60.75
Ask61.6
volume18
Intrest6291
Strike
135
135
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13029
Last Price55.99Jan 17, 2025
Change
1.763.25%
Bid54.85
Ask56.1
volume108
Intrest6936
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest14582
Last Price50.91Jan 17, 2025
Change
2.154.41%
Bid50.7
Ask51.2
volume101
Intrest6050
Strike
145
145
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15951
Last Price45.8Jan 17, 2025
Change
2.656.14%
Bid45.85
Ask46.1
volume249
Intrest22206
Strike
150
150
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest18546
Last Price41.14Jan 17, 2025
Change
2.416.22%
Bid40.75
Ask41.7
volume97
Intrest7195
Strike
155
155
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest16775
Last Price36.12Jan 17, 2025
Change
3.029.12%
Bid35.4
Ask36.15
volume340
Intrest18684
Strike
160
160
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume11
Intrest26197
Last Price31.05Jan 17, 2025
Change
2.9610.54%
Bid30.8
Ask31.2
volume108
Intrest10741
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest16029
Last Price31.1Jan 07, 2025
Change
00%
Bid28.05
Ask29.55
volume0
Intrest7
Strike
167.5
167.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest467
Last Price25.97Jan 17, 2025
Change
2.7711.94%
Bid25.75
Ask26.15
volume544
Intrest20054
Strike
170
170
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest17136
Last Price23.5Jan 17, 2025
Change
1.315.9%
Bid23.15
Ask23.8
volume10
Intrest17
Strike
172.5
172.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest873
Last Price21.27Jan 17, 2025
Change
3.9222.59%
Bid20.05
Ask21.1
volume985
Intrest12748
Strike
175
175
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2257
Intrest12586
Last Price18.51Jan 17, 2025
Change
1.539.01%
Bid17.95
Ask19.05
volume57
Intrest50
Strike
177.5
177.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1123
Last Price15.93Jan 17, 2025
Change
2.7821.14%
Bid15.85
Ask16.1
volume822
Intrest18734
Strike
180
180
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest13135
Last Price13.85Jan 17, 2025
Change
2.0417.27%
Bid12.6
Ask13.6
volume178
Intrest224
Strike
182.5
182.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume100
Intrest3926
Last Price10.95Jan 17, 2025
Change
2.8334.85%
Bid10.85
Ask11.15
volume1312
Intrest13148
Strike
185
185
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume389
Intrest7882
Last Price8.65Jan 17, 2025
Change
353.1%
Bid8.15
Ask9.4
volume173
Intrest1571
Strike
187.5
187.5
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume577
Intrest3850
Last Price6.01Jan 17, 2025
Change
2.6981.02%
Bid5.9
Ask6.05
volume2334
Intrest12875
Strike
190
190
Last Price0.01Jan 17, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume6446
Intrest11045
Last Price3.5Jan 17, 2025
Change
1.99131.79%
Bid3.4
Ask3.55
volume2308
Intrest5314
Strike
192.5
192.5
Last Price0.01Jan 17, 2025
Change
0.9398.94%
Bid-
Ask0.01
volume11484
Intrest8193
Last Price0.98Jan 17, 2025
Change
0.55127.91%
Bid0.94
Ask1.09
volume42768
Intrest31241
Strike
195
195
Last Price0.01Jan 17, 2025
Change
2.4299.59%
Bid-
Ask0.01
volume15762
Intrest4507
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume29626
Intrest27895
Strike
197.5
197.5
Last Price1.53Jan 17, 2025
Change
3.1267.1%
Bid1.45
Ask1.56
volume1335
Intrest935
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume13766
Intrest42024
Strike
200
200
Last Price3.99Jan 17, 2025
Change
2.4538.04%
Bid2.99
Ask5.1
volume99
Intrest315
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2013
Intrest9882
Strike
202.5
202.5
Last Price6.1Jan 17, 2025
Change
1.418.67%
Bid5.5
Ask7.35
volume14
Intrest38
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume760
Intrest14433
Strike
205
205
Last Price10.55Jan 17, 2025
Change
1.19.44%
Bid8.05
Ask9.75
volume10
Intrest160
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume528
Intrest4710
Strike
207.5
207.5
Last Price10.8Jan 17, 2025
Change
3.3523.67%
Bid9.8
Ask12.85
volume8
Intrest14
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume297
Intrest21121
Strike
210
210
Last Price15.55Jan 17, 2025
Change
3.3417.68%
Bid12.9
Ask14.75
volume6
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1709
Strike
212.5
212.5
Last Price18.4Jan 08, 2025
Change
00%
Bid14.55
Ask18.05
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2151
Intrest8236
Strike
215
215
Last Price19.3Jan 17, 2025
Change
1.729.78%
Bid17.25
Ask20.5
volume1
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1263
Strike
217.5
217.5
Last Price-
Change
-
Bid19.6
Ask22.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest40656
Strike
220
220
Last Price28.35Jan 10, 2025
Change
00%
Bid22.95
Ask24.8
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Strike
222.5
222.5
Last Price-
Change
-
Bid24.6
Ask28.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3332
Strike
225
225
Last Price28.55Jan 06, 2025
Change
00%
Bid27.85
Ask30.7
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest6231
Strike
230
230
Last Price38.2Dec 11, 2024
Change
00%
Bid32.25
Ask35.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7373
Strike
235
235
Last Price44.3Dec 27, 2024
Change
00%
Bid37.1
Ask40.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest3946
Strike
240
240
Last Price48.05Dec 27, 2024
Change
00%
Bid42.45
Ask45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1838
Strike
245
245
Last Price54.25Dec 27, 2024
Change
00%
Bid47.8
Ask50.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume4
Intrest5338
Strike
250
250
Last Price52.35Dec 16, 2024
Change
00%
Bid52.2
Ask55.75
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1122
Strike
255
255
Last Price58.6Jan 06, 2025
Change
00%
Bid57.85
Ask60.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1583
Strike
260
260
Last Price80.7Nov 08, 2024
Change
00%
Bid62.2
Ask65.6
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3037
Strike
265
265
Last Price67.55Dec 16, 2024
Change
00%
Bid67.2
Ask70.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5597
Strike
270
270
Last Price74Jan 07, 2025
Change
00%
Bid72.3
Ask75.65
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1752
Strike
275
275
Last Price-
Change
-
Bid77.25
Ask80.65
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2350
Strike
280
280
Last Price111.07Oct 29, 2024
Change
00%
Bid82.2
Ask85.65
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1358
Strike
290
290
Last Price101.65Dec 18, 2024
Change
00%
Bid92.2
Ask95.55
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6391
Strike
300
300
Last Price108.05Jan 03, 2025
Change
00%
Bid102.9
Ask105.65
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
310
310
Last Price118.15Dec 20, 2024
Change
00%
Bid112.95
Ask115.65
volume0
Intrest0
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1198
Strike
320
320
Last Price-
Change
-
Bid122.15
Ask125.7
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1513
Strike
330
330
Last Price149.25Jun 12, 2024
Change
00%
Bid132.9
Ask135.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1613
Strike
340
340
Last Price175.1Nov 21, 2024
Change
00%
Bid142.25
Ask144.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved