$168.36
2.351.42%
프리마켓: 4:57 AM EDT
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 Price86.5Jun 20, 2025
Change
00%
Bid79.1
Ask82.5
volume0
Intrest1
Strike
85
85
Last Price0.01Jun 23, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price-
Change
-
Bid74.1
Ask77.35
volume0
Intrest0
Strike
90
90
Last Price0.01Jun 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price78.1Jun 06, 2025
Change
00%
Bid69.1
Ask72.35
volume0
Intrest1
Strike
95
95
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest13
Last Price65.47Jun 23, 2025
Change
4.636.6%
Bid64.1
Ask67.1
volume48
Intrest23
Strike
100
100
Last Price0.04Jun 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price64.55May 21, 2025
Change
00%
Bid59.1
Ask62.4
volume0
Intrest1
Strike
105
105
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price-
Change
-
Bid54.1
Ask57.35
volume0
Intrest0
Strike
110
110
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price-
Change
-
Bid50.3
Ask51.45
volume0
Intrest0
Strike
115
115
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest32
Last Price52.79May 21, 2025
Change
00%
Bid45.75
Ask46.55
volume0
Intrest8
Strike
120
120
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest244
Last Price31.6May 08, 2025
Change
00%
Bid39.8
Ask41.65
volume0
Intrest1
Strike
125
125
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest231
Last Price-
Change
-
Bid35.5
Ask36.55
volume0
Intrest0
Strike
130
130
Last Price0.01Jun 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume13
Intrest1052
Last Price41.65Jun 17, 2025
Change
00%
Bid30.75
Ask31.7
volume0
Intrest5
Strike
135
135
Last Price0.01Jun 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest459
Last Price27.48Jun 23, 2025
Change
5.5916.9%
Bid25.8
Ask26.6
volume24
Intrest12
Strike
140
140
Last Price0.01Jun 23, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume678
Intrest324
Last Price23.47Jun 23, 2025
Change
0.472.04%
Bid20.8
Ask22.4
volume1
Intrest9
Strike
145
145
Last Price0.03Jun 23, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume455
Intrest349
Last Price19.95Jun 23, 2025
Change
-
Bid18.2
Ask20.45
volume97
Intrest0
Strike
147
147
Last Price0.05Jun 23, 2025
Change
00%
Bid0.04
Ask0.05
volume173
Intrest144
Last Price-
Change
-
Bid17.95
Ask19.05
volume0
Intrest0
Strike
148
148
Last Price0.05Jun 23, 2025
Change
0.0337.5%
Bid0.05
Ask0.06
volume80
Intrest71
Last Price-
Change
-
Bid16.9
Ask18.3
volume0
Intrest0
Strike
149
149
Last Price0.11Jun 23, 2025
Change
0.0110%
Bid0.05
Ask0.06
volume33
Intrest48
Last Price15.73Jun 23, 2025
Change
1.7710.11%
Bid15
Ask17.35
volume47
Intrest209
Strike
150
150
Last Price0.07Jun 23, 2025
Change
0.0330%
Bid0.06
Ask0.07
volume860
Intrest1645
Last Price16.47Jun 20, 2025
Change
00%
Bid11.7
Ask15.15
volume0
Intrest2
Strike
152.5
152.5
Last Price0.1Jun 23, 2025
Change
0.0533.33%
Bid0.08
Ask0.09
volume888
Intrest310
Last Price11.2Jun 23, 2025
Change
215.15%
Bid11.15
Ask12.45
volume174
Intrest151
Strike
155
155
Last Price0.13Jun 23, 2025
Change
0.143.48%
Bid0.12
Ask0.13
volume2705
Intrest2502
Last Price7.9Jun 23, 2025
Change
3.128.18%
Bid8.05
Ask9.1
volume50
Intrest16
Strike
157.5
157.5
Last Price0.21Jun 23, 2025
Change
0.1541.67%
Bid0.2
Ask0.22
volume3576
Intrest350
Last Price6.6Jun 23, 2025
Change
1.922.35%
Bid6.4
Ask6.7
volume846
Intrest340
Strike
160
160
Last Price0.4Jun 23, 2025
Change
0.1831.03%
Bid0.38
Ask0.4
volume6409
Intrest2107
Last Price4.45Jun 23, 2025
Change
1.828.8%
Bid4.35
Ask4.45
volume2037
Intrest223
Strike
162.5
162.5
Last Price0.79Jun 23, 2025
Change
0.1919.39%
Bid0.77
Ask0.79
volume6722
Intrest1904
Last Price2.65Jun 23, 2025
Change
1.6538.37%
Bid2.64
Ask2.67
volume8981
Intrest796
Strike
165
165
Last Price1.52Jun 23, 2025
Change
0.074.4%
Bid1.51
Ask1.53
volume6846
Intrest3077
Last Price1.39Jun 23, 2025
Change
1.3849.82%
Bid1.37
Ask1.4
volume11850
Intrest1074
Strike
167.5
167.5
Last Price2.75Jun 23, 2025
Change
0.249.56%
Bid2.73
Ask2.78
volume3754
Intrest2302
Last Price0.63Jun 23, 2025
Change
1.0562.5%
Bid0.63
Ask0.64
volume19794
Intrest3911
Strike
170
170
Last Price4.7Jun 23, 2025
Change
0.820.51%
Bid4.45
Ask4.6
volume6380
Intrest4642
Last Price0.27Jun 23, 2025
Change
0.6470.33%
Bid0.27
Ask0.28
volume7615
Intrest5415
Strike
172.5
172.5
Last Price7.3Jun 23, 2025
Change
1.6529.2%
Bid6.55
Ask6.85
volume99
Intrest1577
Last Price0.12Jun 23, 2025
Change
0.3574.47%
Bid0.12
Ask0.13
volume14568
Intrest8987
Strike
175
175
Last Price8.96Jun 23, 2025
Change
1.3117.12%
Bid8.55
Ask9.85
volume113
Intrest4117
Last Price0.06Jun 23, 2025
Change
0.1976%
Bid0.06
Ask0.07
volume3019
Intrest3730
Strike
177.5
177.5
Last Price11.84Jun 23, 2025
Change
1.6916.65%
Bid11.35
Ask12.45
volume98
Intrest950
Last Price0.04Jun 23, 2025
Change
0.171.43%
Bid0.04
Ask0.05
volume8246
Intrest5164
Strike
180
180
Last Price14.68Jun 23, 2025
Change
1.7513.53%
Bid12.8
Ask15.3
volume16
Intrest417
Last Price0.04Jun 23, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume3088
Intrest3288
Strike
182.5
182.5
Last Price17.56Jun 23, 2025
Change
3.7727.34%
Bid16
Ask17.65
volume36
Intrest234
Last Price0.03Jun 23, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume969
Intrest3983
Strike
185
185
Last Price19.9Jun 23, 2025
Change
4.9733.29%
Bid17.65
Ask19.7
volume246
Intrest120
Last Price0.02Jun 23, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume113
Intrest826
Strike
187.5
187.5
Last Price22.67Jun 23, 2025
Change
5.0828.88%
Bid20.9
Ask23.45
volume90
Intrest12
Last Price0.01Jun 23, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume881
Intrest2910
Strike
190
190
Last Price20.11Jun 20, 2025
Change
00%
Bid23.05
Ask25.1
volume0
Intrest9
Last Price0.02Jun 23, 2025
Change
0.0250%
Bid-
Ask0.02
volume22
Intrest459
Strike
192.5
192.5
Last Price27.5Jun 23, 2025
Change
5.2223.43%
Bid25.25
Ask26.95
volume1
Intrest1
Last Price0.02Jun 23, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume699
Intrest1243
Strike
195
195
Last Price20.75Jun 20, 2025
Change
00%
Bid28.2
Ask29.65
volume0
Intrest2
Last Price0.01Jun 23, 2025
Change
0.0150%
Bid-
Ask0.04
volume90
Intrest661
Strike
197.5
197.5
Last Price20.25Jun 12, 2025
Change
00%
Bid31.15
Ask32.4
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume461
Intrest4339
Strike
200
200
Last Price23.35Jun 17, 2025
Change
00%
Bid32.85
Ask34.5
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Strike
202.5
202.5
Last Price-
Change
-
Bid36.15
Ask36.85
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest825
Strike
205
205
Last Price30.25Jun 18, 2025
Change
00%
Bid37.7
Ask40.3
volume0
Intrest3
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.07
volume1
Intrest830
Strike
210
210
Last Price35.27Jun 18, 2025
Change
00%
Bid43.6
Ask44.35
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest847
Strike
215
215
Last Price-
Change
-
Bid48.5
Ask50.15
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1344
Strike
220
220
Last Price-
Change
-
Bid53.3
Ask54.6
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2457
Strike
225
225
Last Price-
Change
-
Bid58.3
Ask59.45
volume0
Intrest0
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest611
Strike
230
230
Last Price-
Change
-
Bid63.5
Ask64.4
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Strike
235
235
Last Price-
Change
-
Bid68.45
Ask69.4
volume0
Intrest0
Last Price0.03Jun 23, 2025
Change
0.02200%
Bid-
Ask0.02
volume1
Intrest710
Strike
240
240
Last Price-
Change
-
Bid73.45
Ask75.35
volume0
Intrest0
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest17
Strike
245
245
Last Price-
Change
-
Bid78.45
Ask80.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid83.55
Ask84.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved