Comments
Loading...
Alphabet (NASDAQ:GOOG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Alphabet의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Alphabet에 대한 시장 심리를 평가합니다..
모든 인더머니
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 Price78Apr 11, 2025
Change
00%
Bid77.15
Ask77.6
volume0
Intrest2
Strike
80
80
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price75.35Apr 14, 2025
Change
00%
Bid72.15
Ask72.6
volume0
Intrest3
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.25Apr 14, 2025
Change
00%
Bid67.15
Ask67.6
volume0
Intrest3
Strike
90
90
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Last Price67Apr 14, 2025
Change
00%
Bid63.15
Ask63.6
volume0
Intrest11
Strike
94
94
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price64.31Apr 15, 2025
Change
00%
Bid62.15
Ask62.6
volume0
Intrest96
Strike
95
95
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price64.85Apr 14, 2025
Change
00%
Bid61.15
Ask61.6
volume0
Intrest1
Strike
96
96
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid60.15
Ask60.6
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask59.6
volume0
Intrest0
Strike
98
98
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price57.75Apr 10, 2025
Change
00%
Bid58.1
Ask58.6
volume0
Intrest2
Strike
99
99
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price62.15Apr 14, 2025
Change
00%
Bid57.15
Ask57.6
volume0
Intrest356
Strike
100
100
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2362
Last Price-
Change
-
Bid56.1
Ask56.6
volume0
Intrest0
Strike
101
101
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid55.15
Ask55.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid54.15
Ask54.6
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price43.2Apr 09, 2025
Change
00%
Bid53.15
Ask53.6
volume0
Intrest1
Strike
104
104
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price54.32Apr 15, 2025
Change
00%
Bid52.15
Ask52.6
volume0
Intrest15
Strike
105
105
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1284
Last Price-
Change
-
Bid51.2
Ask51.6
volume0
Intrest0
Strike
106
106
Last Price0.06Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price56.35Apr 14, 2025
Change
00%
Bid50.2
Ask50.6
volume0
Intrest20
Strike
107
107
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price-
Change
-
Bid49.15
Ask49.6
volume0
Intrest0
Strike
108
108
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price46.15Apr 10, 2025
Change
00%
Bid48.15
Ask48.6
volume0
Intrest6
Strike
109
109
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Last Price48.03Apr 15, 2025
Change
00%
Bid47.15
Ask47.6
volume0
Intrest18
Strike
110
110
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Last Price-
Change
-
Bid46.2
Ask46.6
volume0
Intrest0
Strike
111
111
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price51.45Apr 14, 2025
Change
00%
Bid45.2
Ask45.6
volume0
Intrest10
Strike
112
112
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price-
Change
-
Bid44.2
Ask44.6
volume0
Intrest0
Strike
113
113
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price-
Change
-
Bid43.15
Ask43.6
volume0
Intrest0
Strike
114
114
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest109
Last Price42.32Apr 09, 2025
Change
00%
Bid42.15
Ask42.6
volume0
Intrest65
Strike
115
115
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1342
Last Price47.35Apr 14, 2025
Change
00%
Bid41.2
Ask41.6
volume0
Intrest1
Strike
116
116
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid40.15
Ask40.6
volume0
Intrest0
Strike
117
117
Last Price0.08Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price42.25Apr 15, 2025
Change
00%
Bid39.2
Ask39.6
volume0
Intrest2
Strike
118
118
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid38.15
Ask38.6
volume0
Intrest0
Strike
119
119
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Last Price38.28Apr 15, 2025
Change
00%
Bid37.2
Ask37.6
volume0
Intrest2444
Strike
120
120
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3384
Last Price-
Change
-
Bid36.2
Ask36.6
volume0
Intrest0
Strike
121
121
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Last Price-
Change
-
Bid35.2
Ask35.6
volume0
Intrest0
Strike
122
122
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest428
Last Price35.15Apr 11, 2025
Change
00%
Bid34.2
Ask34.6
volume0
Intrest1
Strike
123
123
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price36.3Apr 14, 2025
Change
00%
Bid33.15
Ask33.6
volume0
Intrest2
Strike
124
124
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest32
Last Price32.65Apr 16, 2025
Change
2.16.04%
Bid32.15
Ask32.6
volume100
Intrest166
Strike
125
125
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2246
Last Price34.3Apr 14, 2025
Change
00%
Bid31.15
Ask31.65
volume0
Intrest12
Strike
126
126
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Last Price31.87Apr 11, 2025
Change
00%
Bid30.15
Ask30.6
volume0
Intrest1
Strike
127
127
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price30.25Apr 11, 2025
Change
00%
Bid29.15
Ask29.6
volume0
Intrest1
Strike
128
128
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest317
Last Price34.08Apr 14, 2025
Change
00%
Bid28.2
Ask28.65
volume0
Intrest1
Strike
129
129
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest63
Last Price30.9Apr 14, 2025
Change
00%
Bid27.15
Ask27.65
volume0
Intrest343
Strike
130
130
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2343
Last Price29.4Apr 14, 2025
Change
00%
Bid26.15
Ask26.65
volume0
Intrest1
Strike
131
131
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest466
Last Price25.1Apr 09, 2025
Change
00%
Bid25.15
Ask25.65
volume0
Intrest1
Strike
132
132
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price28.15Apr 14, 2025
Change
00%
Bid24.25
Ask24.65
volume0
Intrest11
Strike
133
133
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Last Price24.39Apr 15, 2025
Change
00%
Bid23.25
Ask23.65
volume0
Intrest4
Strike
134
134
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Last Price23.35Apr 11, 2025
Change
00%
Bid22.25
Ask22.65
volume0
Intrest190
Strike
135
135
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest3136
Last Price20.85Apr 10, 2025
Change
00%
Bid21.25
Ask21.65
volume0
Intrest42
Strike
136
136
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest193
Last Price19.45Apr 10, 2025
Change
00%
Bid20.25
Ask20.65
volume0
Intrest40
Strike
137
137
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest464
Last Price25.45Apr 14, 2025
Change
00%
Bid19.15
Ask19.65
volume0
Intrest47
Strike
138
138
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest665
Last Price19.6Apr 11, 2025
Change
00%
Bid18.3
Ask18.6
volume0
Intrest106
Strike
139
139
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest347
Last Price17.18Apr 16, 2025
Change
1.477.88%
Bid17.35
Ask17.55
volume21
Intrest780
Strike
140
140
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume4
Intrest4408
Last Price19.1Apr 11, 2025
Change
00%
Bid16.25
Ask16.65
volume0
Intrest24
Strike
141
141
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume81
Intrest3788
Last Price15.4Apr 16, 2025
Change
3.418.09%
Bid15.2
Ask15.55
volume3
Intrest90
Strike
142
142
Last Price0.03Apr 16, 2025
Change
0.0125%
Bid0.01
Ask0.02
volume5
Intrest460
Last Price16.92Apr 11, 2025
Change
00%
Bid14.15
Ask14.65
volume0
Intrest97
Strike
143
143
Last Price0.02Apr 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume7
Intrest267
Last Price13.45Apr 16, 2025
Change
4.6125.53%
Bid13.2
Ask13.6
volume1
Intrest79
Strike
144
144
Last Price0.01Apr 16, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume64
Intrest603
Last Price11.14Apr 16, 2025
Change
2.4618.09%
Bid12.15
Ask12.6
volume1
Intrest624
Strike
145
145
Last Price0.03Apr 16, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume138
Intrest3799
Last Price15.05Apr 14, 2025
Change
00%
Bid11.15
Ask11.7
volume0
Intrest163
Strike
146
146
Last Price0.1Apr 16, 2025
Change
0.0225%
Bid0.03
Ask0.04
volume9
Intrest755
Last Price11.57Apr 15, 2025
Change
00%
Bid10.35
Ask10.7
volume0
Intrest156
Strike
147
147
Last Price0.05Apr 16, 2025
Change
0.0228.57%
Bid0.04
Ask0.05
volume28
Intrest435
Last Price8.79Apr 16, 2025
Change
2.2120.09%
Bid9.25
Ask9.75
volume41
Intrest295
Strike
148
148
Last Price0.07Apr 16, 2025
Change
0.0541.67%
Bid0.05
Ask0.07
volume62
Intrest937
Last Price8.45Apr 16, 2025
Change
1.0511.05%
Bid8.25
Ask8.65
volume57
Intrest272
Strike
149
149
Last Price0.06Apr 16, 2025
Change
0.0960%
Bid0.08
Ask0.09
volume42
Intrest1077
Last Price7.78Apr 16, 2025
Change
1.1713.07%
Bid7.4
Ask7.65
volume217
Intrest2133
Strike
150
150
Last Price0.12Apr 16, 2025
Change
0.0425%
Bid0.11
Ask0.13
volume1645
Intrest5980
Last Price5.45Apr 16, 2025
Change
1.2418.54%
Bid5
Ask5.35
volume226
Intrest1542
Strike
152.5
152.5
Last Price0.29Apr 16, 2025
Change
0.0412.12%
Bid0.28
Ask0.29
volume1473
Intrest2374
Last Price3.15Apr 16, 2025
Change
1.227.59%
Bid3.05
Ask3.15
volume1586
Intrest3168
Strike
155
155
Last Price0.68Apr 16, 2025
Change
00%
Bid0.67
Ask0.7
volume5641
Intrest4473
Last Price1.5Apr 16, 2025
Change
1.142.31%
Bid1.42
Ask1.46
volume3801
Intrest3005
Strike
157.5
157.5
Last Price1.5Apr 16, 2025
Change
0.215.38%
Bid1.53
Ask1.57
volume1698
Intrest1908
Last Price0.5Apr 16, 2025
Change
0.6857.63%
Bid0.46
Ask0.49
volume3485
Intrest8203
Strike
160
160
Last Price3Apr 16, 2025
Change
0.625%
Bid3.05
Ask3.15
volume518
Intrest6784
Last Price0.14Apr 16, 2025
Change
0.2866.67%
Bid0.13
Ask0.15
volume1728
Intrest6345
Strike
162.5
162.5
Last Price5.31Apr 16, 2025
Change
0.5611.79%
Bid5.1
Ask5.5
volume71
Intrest948
Last Price0.05Apr 16, 2025
Change
0.166.67%
Bid0.05
Ask0.06
volume1332
Intrest8427
Strike
165
165
Last Price7.6Apr 16, 2025
Change
1.2519.69%
Bid7.55
Ask7.75
volume132
Intrest6038
Last Price0.03Apr 16, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume359
Intrest4415
Strike
167.5
167.5
Last Price10.15Apr 16, 2025
Change
0.66.28%
Bid10.05
Ask10.4
volume26
Intrest641
Last Price0.03Apr 16, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume461
Intrest6276
Strike
170
170
Last Price12.6Apr 16, 2025
Change
1.19.57%
Bid12.5
Ask12.9
volume90
Intrest4490
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume95
Intrest4152
Strike
172.5
172.5
Last Price11.27Apr 14, 2025
Change
00%
Bid14.95
Ask15.3
volume0
Intrest41
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume265
Intrest6771
Strike
175
175
Last Price17.72Apr 16, 2025
Change
0.824.85%
Bid17.55
Ask17.8
volume41
Intrest1111
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume243
Intrest6682
Strike
177.5
177.5
Last Price17.4Apr 15, 2025
Change
00%
Bid19.95
Ask20.3
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume162
Intrest10902
Strike
180
180
Last Price23Apr 16, 2025
Change
1.35.99%
Bid22.55
Ask22.9
volume2
Intrest522
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest746
Strike
182.5
182.5
Last Price21.85Apr 14, 2025
Change
00%
Bid24.95
Ask25.45
volume0
Intrest9
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest11297
Strike
185
185
Last Price27.85Apr 16, 2025
Change
1.194.46%
Bid27.55
Ask27.85
volume2
Intrest385
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest485
Strike
187.5
187.5
Last Price40.35Apr 07, 2025
Change
00%
Bid29.95
Ask30.3
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest12763
Strike
190
190
Last Price33.15Apr 16, 2025
Change
1.253.92%
Bid32.45
Ask32.85
volume2
Intrest192
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
192.5
192.5
Last Price-
Change
-
Bid34.95
Ask35.3
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest6885
Strike
195
195
Last Price37.75Apr 16, 2025
Change
0.852.3%
Bid37.45
Ask37.9
volume2
Intrest336
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest9336
Strike
200
200
Last Price43.1Apr 16, 2025
Change
1.553.73%
Bid42.45
Ask42.8
volume1
Intrest174
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest3852
Strike
205
205
Last Price46.6Apr 15, 2025
Change
00%
Bid47.45
Ask47.8
volume0
Intrest43
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6049
Strike
210
210
Last Price52.15Apr 11, 2025
Change
00%
Bid52.45
Ask52.8
volume0
Intrest5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4761
Strike
215
215
Last Price54.85Apr 15, 2025
Change
00%
Bid57.45
Ask57.8
volume0
Intrest7
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest16455
Strike
220
220
Last Price43.82Feb 26, 2025
Change
00%
Bid62.45
Ask62.8
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4960
Strike
225
225
Last Price76.7Apr 07, 2025
Change
00%
Bid67.45
Ask67.8
volume0
Intrest0
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2601
Strike
230
230
Last Price74.75Apr 16, 2025
Change
21.2539.72%
Bid72.45
Ask72.8
volume1
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Strike
235
235
Last Price79.15Apr 10, 2025
Change
00%
Bid77.45
Ask77.8
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8346
Strike
240
240
Last Price79.75Apr 14, 2025
Change
00%
Bid82.45
Ask82.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Strike
245
245
Last Price84.75Apr 14, 2025
Change
00%
Bid87.45
Ask87.8
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1023
Strike
250
250
Last Price93.8Apr 10, 2025
Change
00%
Bid92.45
Ask92.8
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
255
255
Last Price94.75Apr 14, 2025
Change
00%
Bid97.45
Ask97.8
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
260
260
Last Price99.5Apr 14, 2025
Change
00%
Bid102.45
Ask102.8
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
265
265
Last Price104.5Apr 14, 2025
Change
00%
Bid107.45
Ask107.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Strike
270
270
Last Price121.05Apr 07, 2025
Change
00%
Bid112.45
Ask112.95
volume0
Intrest0
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
275
275
Last Price117.45Apr 11, 2025
Change
00%
Bid117.45
Ask117.8
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
280
280
Last Price122.45Apr 11, 2025
Change
00%
Bid122.45
Ask122.8
volume0
Intrest0
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
285
285
Last Price124.5Apr 14, 2025
Change
00%
Bid127.45
Ask127.8
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Strike
290
290
Last Price129.5Apr 14, 2025
Change
00%
Bid132.45
Ask132.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved