$343.34
-1.25-0.36%
가까이에: Aug 25, 5:00 PM EST
$342.98
-0.36-0.11%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 26
Alphabet Inc 옵션 체인
GOOGNASDAQ
배당금: 배당락일은 10일 후입니다
Alphabet Options
View Alphabet (GOOG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.51
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price143.38Aug 25, 2026
Change
2.111.45%
Bid141.6
Ask145.55
volume2
Intrest8
Strike
200
200
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1353
Last Price121.93Jul 27, 2026
Change
-0%
Bid136.6
Ask140.55
volume0
Intrest4
Strike
205
205
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest91
Last Price162.28Jul 16, 2026
Change
-0%
Bid131.6
Ask135.55
volume0
Intrest5
Strike
210
210
Last Price0.13Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price128.6Aug 25, 2026
Change
0.990.78%
Bid126.6
Ask130.55
volume4
Intrest4
Strike
215
215
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price123.71Aug 25, 2026
Change
2.211.82%
Bid121.6
Ask125.55
volume2
Intrest2
Strike
220
220
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Last Price116.67Aug 19, 2026
Change
-0%
Bid116.55
Ask120.55
volume0
Intrest1
Strike
225
225
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price113.55Aug 21, 2026
Change
-0%
Bid111.55
Ask115.55
volume0
Intrest20
Strike
230
230
Last Price0.03Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price106.72Aug 21, 2026
Change
-0%
Bid106.6
Ask110.55
volume0
Intrest1
Strike
235
235
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest39
Last Price99.45Aug 20, 2026
Change
-0%
Bid101.55
Ask105.55
volume0
Intrest1
Strike
240
240
Last Price0.14Aug 19, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest22
Last Price95.9Aug 21, 2026
Change
-0%
Bid96.55
Ask100.55
volume0
Intrest66
Strike
245
245
Last Price0.04Aug 12, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest454
Last Price91.64Aug 17, 2026
Change
-0%
Bid91.6
Ask95.7
volume0
Intrest11
Strike
250
250
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest47
Last Price87.88Aug 21, 2026
Change
-0%
Bid86.6
Ask90.7
volume0
Intrest73
Strike
255
255
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price85.28Aug 24, 2026
Change
-0%
Bid81.65
Ask85.7
volume0
Intrest49
Strike
260
260
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest117
Last Price106.54Aug 04, 2026
Change
-0%
Bid76.9
Ask80.55
volume0
Intrest38
Strike
265
265
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest742
Last Price73.7Aug 25, 2026
Change
33.91%
Bid71.9
Ask75.55
volume2
Intrest92
Strike
270
270
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest177
Last Price68.8Aug 25, 2026
Change
6.2910.06%
Bid66.9
Ask70.25
volume2
Intrest220
Strike
275
275
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest256
Last Price62.91Aug 25, 2026
Change
1.161.88%
Bid61.95
Ask65.3
volume1
Intrest73
Strike
280
280
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume88
Intrest714
Last Price58.01Aug 25, 2026
Change
2.514.52%
Bid56.95
Ask60.3
volume1
Intrest108
Strike
285
285
Last Price0.03Aug 25, 2026
Change
0.02200%
Bid-
Ask0.05
volume2
Intrest537
Last Price53.68Aug 13, 2026
Change
-0%
Bid51.95
Ask55.25
volume0
Intrest52
Strike
290
290
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.12
volume27
Intrest304
Last Price47.08Aug 21, 2026
Change
-0%
Bid46.95
Ask50.25
volume0
Intrest32
Strike
295
295
Last Price0.02Aug 25, 2026
Change
0.0466.67%
Bid0.01
Ask0.12
volume10
Intrest353
Last Price42.82Aug 25, 2026
Change
0.781.79%
Bid41.95
Ask45.3
volume75
Intrest151
Strike
300
300
Last Price0.03Aug 25, 2026
Change
0.0125%
Bid0.01
Ask0.07
volume83
Intrest1218
Last Price38.98Aug 25, 2026
Change
1.433.54%
Bid37
Ask40.3
volume2
Intrest47
Strike
305
305
Last Price0.03Aug 25, 2026
Change
0.0240%
Bid0.02
Ask0.14
volume18
Intrest1125
Last Price33.85Aug 25, 2026
Change
1.454.11%
Bid31.95
Ask35.35
volume11
Intrest99
Strike
310
310
Last Price0.04Aug 25, 2026
Change
0.0233.33%
Bid0.03
Ask0.1
volume64
Intrest2800
Last Price30.65Aug 24, 2026
Change
-0%
Bid27.15
Ask30.35
volume0
Intrest135
Strike
315
315
Last Price0.07Aug 25, 2026
Change
0.0112.5%
Bid0.01
Ask0.07
volume479
Intrest11238
Last Price29Aug 24, 2026
Change
-0%
Bid24.5
Ask27.9
volume0
Intrest18
Strike
317.5
317.5
Last Price0.08Aug 25, 2026
Change
0.0220%
Bid0.02
Ask0.1
volume28
Intrest365
Last Price23.67Aug 25, 2026
Change
1.837.18%
Bid22.7
Ask25.45
volume18
Intrest298
Strike
320
320
Last Price0.09Aug 25, 2026
Change
0.0950%
Bid0.09
Ask0.14
volume63
Intrest3020
Last Price20.42Aug 25, 2026
Change
2.8812.36%
Bid19.6
Ask22.95
volume75
Intrest24
Strike
322.5
322.5
Last Price0.13Aug 25, 2026
Change
0.0631.58%
Bid0.11
Ask0.2
volume73
Intrest921
Last Price19.35Aug 25, 2026
Change
1.527.28%
Bid17.15
Ask20.5
volume165
Intrest252
Strike
325
325
Last Price0.17Aug 25, 2026
Change
0.0934.62%
Bid0.16
Ask0.18
volume595
Intrest3066
Last Price15.7Aug 25, 2026
Change
2.2612.58%
Bid14.65
Ask18.05
volume74
Intrest24
Strike
327.5
327.5
Last Price0.24Aug 25, 2026
Change
0.1538.46%
Bid0.23
Ask0.28
volume240
Intrest669
Last Price13.45Aug 25, 2026
Change
2.9217.84%
Bid13.4
Ask14.55
volume8
Intrest579
Strike
330
330
Last Price0.38Aug 25, 2026
Change
0.1933.33%
Bid0.36
Ask0.4
volume714
Intrest2220
Last Price11.15Aug 25, 2026
Change
2.5518.61%
Bid11.35
Ask12.5
volume32
Intrest58
Strike
332.5
332.5
Last Price0.59Aug 25, 2026
Change
0.2227.16%
Bid0.56
Ask0.6
volume820
Intrest1063
Last Price9.2Aug 25, 2026
Change
2.320%
Bid9.2
Ask10.1
volume49
Intrest397
Strike
335
335
Last Price0.92Aug 25, 2026
Change
0.2622.03%
Bid0.84
Ask1
volume1776
Intrest1453
Last Price7.4Aug 25, 2026
Change
1.8720.17%
Bid7.05
Ask7.8
volume91
Intrest144
Strike
337.5
337.5
Last Price1.48Aug 25, 2026
Change
0.2313.45%
Bid1.39
Ask1.54
volume698
Intrest761
Last Price6.05Aug 25, 2026
Change
1.418.79%
Bid5.45
Ask6.1
volume382
Intrest5440
Strike
340
340
Last Price1.99Aug 25, 2026
Change
0.3916.39%
Bid2.03
Ask2.39
volume917
Intrest1580
Last Price4.32Aug 25, 2026
Change
1.3824.21%
Bid4.05
Ask4.45
volume1517
Intrest1945
Strike
342.5
342.5
Last Price3.15Aug 25, 2026
Change
0.133.96%
Bid3.15
Ask3.35
volume2181
Intrest691
Last Price3.1Aug 25, 2026
Change
1.2929.38%
Bid2.91
Ask3.1
volume6157
Intrest2589
Strike
345
345
Last Price4.53Aug 25, 2026
Change
0.030.67%
Bid4.25
Ask4.6
volume728
Intrest1081
Last Price2.15Aug 25, 2026
Change
1.1534.85%
Bid1.95
Ask2.18
volume2023
Intrest2338
Strike
347.5
347.5
Last Price5.81Aug 25, 2026
Change
0.193.17%
Bid5.7
Ask6.35
volume71
Intrest347
Last Price1.42Aug 25, 2026
Change
141.32%
Bid1.33
Ask1.44
volume3575
Intrest4586
Strike
350
350
Last Price7.67Aug 25, 2026
Change
0.222.95%
Bid7.45
Ask8.1
volume91
Intrest633
Last Price0.9Aug 25, 2026
Change
0.8347.98%
Bid0.86
Ask0.97
volume831
Intrest1403
Strike
352.5
352.5
Last Price10.2Aug 25, 2026
Change
1.3515.25%
Bid8.6
Ask10.2
volume21
Intrest95
Last Price0.64Aug 25, 2026
Change
0.5947.97%
Bid0.57
Ask0.66
volume1188
Intrest2545
Strike
355
355
Last Price11.56Aug 25, 2026
Change
0.847.84%
Bid11.35
Ask13.7
volume55
Intrest316
Last Price0.43Aug 25, 2026
Change
0.4450.57%
Bid0.4
Ask0.43
volume1261
Intrest2194
Strike
357.5
357.5
Last Price14.71Aug 25, 2026
Change
1.319.78%
Bid13.1
Ask16.05
volume23
Intrest63
Last Price0.27Aug 25, 2026
Change
0.3254.24%
Bid0.27
Ask0.29
volume1692
Intrest9489
Strike
360
360
Last Price16.75Aug 25, 2026
Change
1.258.06%
Bid15.35
Ask18.25
volume8
Intrest341
Last Price0.2Aug 25, 2026
Change
0.2454.55%
Bid0.19
Ask0.2
volume448
Intrest995
Strike
362.5
362.5
Last Price20.54Aug 21, 2026
Change
-0%
Bid17.45
Ask20.8
volume0
Intrest11
Last Price0.2Aug 25, 2026
Change
0.133.33%
Bid0.15
Ask0.19
volume238
Intrest7597
Strike
365
365
Last Price21.93Aug 25, 2026
Change
1.567.66%
Bid19.95
Ask23.3
volume36
Intrest125
Last Price0.13Aug 25, 2026
Change
0.1350%
Bid0.1
Ask0.12
volume409
Intrest1090
Strike
367.5
367.5
Last Price24.45Aug 25, 2026
Change
4.214.66%
Bid22.45
Ask25.8
volume1
Intrest3
Last Price0.08Aug 25, 2026
Change
0.1260%
Bid0.08
Ask0.09
volume641
Intrest1873
Strike
370
370
Last Price26.17Aug 25, 2026
Change
1.66.51%
Bid24.9
Ask28.3
volume1
Intrest84
Last Price0.06Aug 25, 2026
Change
0.0857.14%
Bid0.05
Ask0.08
volume52
Intrest296
Strike
372.5
372.5
Last Price27.85Aug 25, 2026
Change
3.4410.99%
Bid27.4
Ask30.7
volume4
Intrest0
Last Price0.06Aug 25, 2026
Change
0.0960%
Bid0.05
Ask0.06
volume593
Intrest10947
Strike
375
375
Last Price31.83Aug 24, 2026
Change
-0%
Bid29.6
Ask33.6
volume0
Intrest8
Last Price0.06Aug 25, 2026
Change
0.0545.45%
Bid0.01
Ask0.06
volume2
Intrest230
Strike
377.5
377.5
Last Price34.85Aug 24, 2026
Change
-0%
Bid32.4
Ask35.8
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
0.0666.67%
Bid0.03
Ask0.04
volume244
Intrest4948
Strike
380
380
Last Price39.85Aug 21, 2026
Change
-0%
Bid34.9
Ask38.25
volume0
Intrest1
Last Price0.02Aug 25, 2026
Change
0.0675%
Bid0.01
Ask0.04
volume60
Intrest1621
Strike
385
385
Last Price28.8Aug 05, 2026
Change
-0%
Bid39.9
Ask43.25
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0480%
Bid0.01
Ask0.02
volume115
Intrest1084
Strike
390
390
Last Price20.8Aug 04, 2026
Change
-0%
Bid44.9
Ask48.25
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
0.0360%
Bid-
Ask0.03
volume24
Intrest294
Strike
395
395
Last Price48.8Aug 11, 2026
Change
-0%
Bid49.9
Ask53.25
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
0.0250%
Bid-
Ask0.02
volume61
Intrest1971
Strike
400
400
Last Price57.8Aug 12, 2026
Change
-0%
Bid54.9
Ask58.25
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
0.01100%
Bid-
Ask0.05
volume27
Intrest282
Strike
405
405
Last Price59.96Aug 11, 2026
Change
-0%
Bid59.9
Ask63.25
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.43
volume30
Intrest264
Strike
410
410
Last Price56.95Jul 14, 2026
Change
-0%
Bid64.9
Ask68.25
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
0.03150%
Bid-
Ask0.59
volume1
Intrest462
Strike
415
415
Last Price-
Change
-
Bid69.9
Ask73.25
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest504
Strike
420
420
Last Price-
Change
-
Bid74.9
Ask78.25
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.57
volume3
Intrest137
Strike
425
425
Last Price-
Change
-
Bid79.9
Ask83.25
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1249
Strike
430
430
Last Price75.55Jul 20, 2026
Change
-0%
Bid84.9
Ask88.25
volume0
Intrest0
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest366
Strike
435
435
Last Price60.16Aug 04, 2026
Change
-0%
Bid89.9
Ask93.25
volume0
Intrest0
Last Price0.48Aug 25, 2026
Change
0.474700%
Bid-
Ask0.55
volume1
Intrest593
Strike
440
440
Last Price102.25Aug 18, 2026
Change
-0%
Bid94.9
Ask98.25
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest141
Strike
445
445
Last Price-
Change
-
Bid99.9
Ask103.3
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.83
volume0
Intrest395
Strike
450
450
Last Price-
Change
-
Bid104.9
Ask108.2
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest95
Strike
455
455
Last Price95Aug 05, 2026
Change
-0%
Bid109.85
Ask113.35
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest189
Strike
460
460
Last Price117.5Aug 17, 2026
Change
-0%
Bid114.9
Ask118.2
volume0
Intrest0
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest400
Strike
465
465
Last Price120.3Aug 24, 2026
Change
-0%
Bid119.9
Ask123.3
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest6
Strike
470
470
Last Price-
Change
-
Bid124.9
Ask128.3
volume0
Intrest0
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask1.48
volume0
Intrest10
Strike
480
480
Last Price-
Change
-
Bid134.9
Ask138.3
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
490
490
Last Price-
Change
-
Bid144.85
Ask148.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved