$276.41
-2.16-0.78%
가까이에: -
$287.62
11.214.06%
시간외: Nov 14, 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 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 Price177.13Nov 07, 2025
Change
-0%
Bid176.95
Ask180.5
volume0
Intrest9
Strike
100
100
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest110
Last Price179.85Nov 05, 2025
Change
-0%
Bid171.95
Ask175.05
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price174.8Nov 05, 2025
Change
-0%
Bid166.95
Ask170.5
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid162.3
Ask165.5
volume0
Intrest0
Strike
115
115
Last Price0.02Oct 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest20
Last Price164.85Nov 05, 2025
Change
-0%
Bid157.3
Ask160.5
volume0
Intrest4
Strike
120
120
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4
Last Price156.87Nov 06, 2025
Change
-0%
Bid151.95
Ask155.5
volume0
Intrest8
Strike
125
125
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest8
Last Price152.9Nov 06, 2025
Change
-0%
Bid147.3
Ask150.5
volume0
Intrest17
Strike
130
130
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4
Last Price147.7Nov 06, 2025
Change
-0%
Bid141.95
Ask145.5
volume0
Intrest5
Strike
135
135
Last Price0.07Oct 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price143.68Nov 05, 2025
Change
-0%
Bid137.3
Ask140.5
volume0
Intrest60
Strike
140
140
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest126
Last Price138.69Nov 05, 2025
Change
-0%
Bid132.3
Ask135.5
volume0
Intrest3
Strike
145
145
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest33
Last Price132.95Nov 06, 2025
Change
-0%
Bid127.3
Ask130.05
volume0
Intrest27
Strike
150
150
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price127.75Nov 06, 2025
Change
-0%
Bid121.95
Ask125.5
volume0
Intrest6
Strike
155
155
Last Price0.03Oct 29, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest5
Last Price115.95Nov 07, 2025
Change
-0%
Bid117.3
Ask120.5
volume0
Intrest16
Strike
160
160
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest17
Last Price112.22Nov 07, 2025
Change
-0%
Bid112.3
Ask115.5
volume0
Intrest14
Strike
165
165
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest206
Last Price108.65Nov 07, 2025
Change
-0%
Bid107.3
Ask110.05
volume0
Intrest34
Strike
170
170
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest723
Last Price102.35Nov 07, 2025
Change
-0%
Bid102.3
Ask105.05
volume0
Intrest36
Strike
175
175
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest33
Last Price96.96Nov 07, 2025
Change
-0%
Bid97.3
Ask100.5
volume0
Intrest54
Strike
180
180
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest518
Last Price91.31Nov 07, 2025
Change
-0%
Bid92.3
Ask95.5
volume0
Intrest10
Strike
185
185
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest94
Last Price87.1Nov 07, 2025
Change
-0%
Bid86.95
Ask90.5
volume0
Intrest20
Strike
190
190
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest230
Last Price83.85Nov 07, 2025
Change
-0%
Bid81.95
Ask85.05
volume0
Intrest39
Strike
195
195
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest189
Last Price78.1Nov 07, 2025
Change
-0%
Bid76.95
Ask80.05
volume0
Intrest151
Strike
200
200
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4729
Last Price73.72Nov 07, 2025
Change
-0%
Bid71.95
Ask75.5
volume0
Intrest30
Strike
205
205
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest481
Last Price68.88Nov 07, 2025
Change
-0%
Bid67.35
Ask70.05
volume0
Intrest45
Strike
210
210
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest788
Last Price63.85Nov 07, 2025
Change
-0%
Bid62.35
Ask65.3
volume0
Intrest108
Strike
215
215
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest749
Last Price58.79Nov 07, 2025
Change
-0%
Bid57.35
Ask60.45
volume0
Intrest363
Strike
220
220
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1361
Last Price56.54Nov 07, 2025
Change
-0%
Bid55.2
Ask58
volume0
Intrest18
Strike
222.5
222.5
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest196
Last Price53.95Nov 07, 2025
Change
-0%
Bid52.55
Ask55.35
volume0
Intrest222
Strike
225
225
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest817
Last Price50.4Nov 07, 2025
Change
-0%
Bid49.45
Ask52.55
volume0
Intrest7
Strike
227.5
227.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest820
Last Price49.1Nov 07, 2025
Change
-0%
Bid48
Ask50.05
volume0
Intrest510
Strike
230
230
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1556
Last Price46.24Nov 07, 2025
Change
-0%
Bid44.45
Ask48
volume0
Intrest53
Strike
232.5
232.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest272
Last Price43.68Nov 07, 2025
Change
-0%
Bid41.95
Ask45.5
volume0
Intrest155
Strike
235
235
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest908
Last Price39.39Nov 07, 2025
Change
-0%
Bid39.8
Ask43
volume0
Intrest76
Strike
237.5
237.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest971
Last Price38.55Nov 07, 2025
Change
-0%
Bid37.8
Ask40.45
volume0
Intrest542
Strike
240
240
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1439
Last Price36.17Nov 07, 2025
Change
-0%
Bid34.8
Ask38
volume0
Intrest188
Strike
242.5
242.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest320
Last Price33.64Nov 07, 2025
Change
-0%
Bid32.3
Ask35.5
volume0
Intrest842
Strike
245
245
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1337
Last Price31.35Nov 07, 2025
Change
-0%
Bid30.3
Ask32.5
volume0
Intrest285
Strike
247.5
247.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest829
Last Price29.09Nov 07, 2025
Change
-0%
Bid27.8
Ask30
volume0
Intrest4508
Strike
250
250
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3776
Last Price26.2Nov 07, 2025
Change
-0%
Bid25.3
Ask27.5
volume0
Intrest174
Strike
252.5
252.5
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1749
Last Price23.95Nov 07, 2025
Change
-0%
Bid22.8
Ask24.9
volume0
Intrest1713
Strike
255
255
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4983
Last Price21.53Nov 07, 2025
Change
-0%
Bid20.3
Ask22.5
volume0
Intrest921
Strike
257.5
257.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest997
Last Price18.3Nov 07, 2025
Change
-0%
Bid17.8
Ask20
volume0
Intrest1492
Strike
260
260
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6022
Last Price15.06Nov 07, 2025
Change
-0%
Bid15.3
Ask17.5
volume0
Intrest466
Strike
262.5
262.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2039
Last Price14Nov 07, 2025
Change
-0%
Bid12.8
Ask15
volume0
Intrest1306
Strike
265
265
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3506
Last Price11.57Nov 07, 2025
Change
-0%
Bid10.3
Ask12.5
volume0
Intrest1027
Strike
267.5
267.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2132
Last Price8.65Nov 07, 2025
Change
-0%
Bid7.8
Ask10
volume0
Intrest11379
Strike
270
270
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest11110
Last Price6.5Nov 07, 2025
Change
-0%
Bid5.3
Ask7.5
volume0
Intrest951
Strike
272.5
272.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2775
Last Price3.92Nov 07, 2025
Change
-0%
Bid2.96
Ask4
volume0
Intrest1326
Strike
275
275
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3782
Last Price1.33Nov 07, 2025
Change
-0%
Bid1.11
Ask1.68
volume0
Intrest832
Strike
277.5
277.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4893
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8044
Strike
280
280
Last Price1.05Nov 07, 2025
Change
-0%
Bid0.9
Ask2.74
volume0
Intrest4021
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3785
Strike
282.5
282.5
Last Price3.64Nov 07, 2025
Change
-0%
Bid3.3
Ask4.7
volume0
Intrest3722
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7864
Strike
285
285
Last Price6.31Nov 07, 2025
Change
-0%
Bid5
Ask7.2
volume0
Intrest1956
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5878
Strike
287.5
287.5
Last Price8.56Nov 07, 2025
Change
-0%
Bid7.5
Ask9.7
volume0
Intrest1252
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16586
Strike
290
290
Last Price11.02Nov 07, 2025
Change
-0%
Bid10
Ask12.2
volume0
Intrest1891
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11333
Strike
292.5
292.5
Last Price13.65Nov 07, 2025
Change
-0%
Bid12.5
Ask14.7
volume0
Intrest302
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8025
Strike
295
295
Last Price11.71Nov 06, 2025
Change
-0%
Bid14.55
Ask17.45
volume0
Intrest46
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3994
Strike
297.5
297.5
Last Price13.95Nov 05, 2025
Change
-0%
Bid17.35
Ask19.7
volume0
Intrest51
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12911
Strike
300
300
Last Price21.3Nov 07, 2025
Change
-0%
Bid20.05
Ask22
volume0
Intrest6
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2957
Strike
302.5
302.5
Last Price19.65Nov 03, 2025
Change
-0%
Bid21.75
Ask24.7
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4180
Strike
305
305
Last Price26.45Nov 07, 2025
Change
-0%
Bid24.5
Ask28.05
volume0
Intrest21
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2491
Strike
307.5
307.5
Last Price27.95Oct 31, 2025
Change
-0%
Bid27
Ask30.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2760
Strike
310
310
Last Price31.29Nov 07, 2025
Change
-0%
Bid29.5
Ask32.7
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest876
Strike
312.5
312.5
Last Price24.4Oct 30, 2025
Change
-0%
Bid32
Ask35.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1461
Strike
315
315
Last Price38.25Nov 07, 2025
Change
-0%
Bid34.5
Ask38.05
volume0
Intrest1
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest669
Strike
317.5
317.5
Last Price36.7Oct 30, 2025
Change
-0%
Bid37.45
Ask40.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1465
Strike
320
320
Last Price32.95Nov 06, 2025
Change
-0%
Bid39.5
Ask42.7
volume0
Intrest6
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest267
Strike
322.5
322.5
Last Price42.2Oct 30, 2025
Change
-0%
Bid42
Ask45.55
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1142
Strike
325
325
Last Price44Oct 30, 2025
Change
-0%
Bid44.5
Ask47.7
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest117
Strike
327.5
327.5
Last Price45.35Oct 30, 2025
Change
-0%
Bid47
Ask50.2
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2240
Strike
330
330
Last Price48.55Oct 30, 2025
Change
-0%
Bid49.5
Ask52.7
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest670
Strike
335
335
Last Price49.65Oct 30, 2025
Change
-0%
Bid54.5
Ask57.7
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest414
Strike
340
340
Last Price-
Change
-
Bid59.5
Ask63.05
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest398
Strike
345
345
Last Price63.45Oct 30, 2025
Change
-0%
Bid64.5
Ask68.05
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3055
Strike
350
350
Last Price-
Change
-
Bid69.95
Ask73.05
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest102
Strike
355
355
Last Price-
Change
-
Bid74.5
Ask77.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest29
Strike
360
360
Last Price-
Change
-
Bid79.5
Ask82.7
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest215
Strike
365
365
Last Price-
Change
-
Bid84.5
Ask87.7
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest225
Strike
370
370
Last Price-
Change
-
Bid89.95
Ask92.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid94.5
Ask98.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid99.95
Ask103.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
385
385
Last Price102.9Oct 30, 2025
Change
-0%
Bid104.5
Ask107.7
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid109.95
Ask112.7
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid114.5
Ask117.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid119.5
Ask122.7
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid124.5
Ask128.05
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Strike
410
410
Last Price-
Change
-
Bid129.5
Ask132.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved