$168.47
-2.40-1.40%
가까이에: -
$168.13
-0.34-0.20%
시간외: May 23, 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 Price89.16May 23, 2025
Change
0.050.06%
Bid87.65
Ask88.85
volume4
Intrest3
Strike
80
80
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price83.85May 23, 2025
Change
5.416.9%
Bid82.45
Ask83.9
volume3
Intrest3
Strike
85
85
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest811
Last Price79.62May 23, 2025
Change
14.822.83%
Bid78.05
Ask79.15
volume3
Intrest3
Strike
90
90
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price73.17May 16, 2025
Change
00%
Bid72.55
Ask74.2
volume0
Intrest0
Strike
95
95
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price69.21May 23, 2025
Change
0.250.36%
Bid67.8
Ask68.85
volume1
Intrest7
Strike
100
100
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price64.38May 23, 2025
Change
1.211.92%
Bid62.3
Ask64.6
volume4
Intrest7
Strike
105
105
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest34
Last Price59.14May 23, 2025
Change
0.120.2%
Bid57.2
Ask59.05
volume1
Intrest3788
Strike
110
110
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4101
Last Price53.96May 21, 2025
Change
00%
Bid52.7
Ask54.05
volume0
Intrest6557
Strike
115
115
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7324
Last Price49.04May 23, 2025
Change
2.935.64%
Bid47.25
Ask49.05
volume4
Intrest170
Strike
120
120
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest698
Last Price44.08May 23, 2025
Change
0.741.65%
Bid42.4
Ask44.25
volume4
Intrest13
Strike
125
125
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1086
Last Price39.38May 23, 2025
Change
0.360.92%
Bid37.5
Ask38.75
volume25
Intrest70
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5713
Last Price33.85May 23, 2025
Change
3.288.83%
Bid32.1
Ask33.85
volume6
Intrest49
Strike
135
135
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest5411
Last Price38.01May 22, 2025
Change
00%
Bid31.6
Ask32.9
volume0
Intrest1
Strike
136
136
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1424
Last Price31.99May 23, 2025
Change
3.319.38%
Bid30.5
Ask32.6
volume3
Intrest5
Strike
137
137
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest281
Last Price31.74May 23, 2025
Change
2.858.24%
Bid29.35
Ask31.6
volume4
Intrest34
Strike
138
138
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1291
Last Price30.73May 23, 2025
Change
3.8914.49%
Bid28.85
Ask30.1
volume4
Intrest30
Strike
139
139
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1111
Last Price28.81May 23, 2025
Change
2.026.55%
Bid27.9
Ask29.75
volume3
Intrest75
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest1341
Last Price28.22May 23, 2025
Change
4.7414.38%
Bid26.55
Ask27.95
volume2
Intrest3
Strike
141
141
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1715
Last Price29.85May 21, 2025
Change
00%
Bid25.5
Ask27.2
volume0
Intrest31
Strike
142
142
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest297
Last Price26.33May 23, 2025
Change
3.4911.7%
Bid24.75
Ask25.95
volume2
Intrest22
Strike
143
143
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest1886
Last Price25.15May 23, 2025
Change
1.756.51%
Bid22.85
Ask25
volume1
Intrest12
Strike
144
144
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest339
Last Price24.27May 23, 2025
Change
2.699.98%
Bid22.5
Ask25.3
volume20
Intrest418
Strike
145
145
Last Price0.01May 23, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume21
Intrest3711
Last Price27.14May 22, 2025
Change
00%
Bid21.6
Ask23.15
volume0
Intrest62
Strike
146
146
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume314
Intrest1482
Last Price25.92May 22, 2025
Change
00%
Bid20.6
Ask23.15
volume0
Intrest88
Strike
147
147
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3314
Intrest3657
Last Price21.71May 23, 2025
Change
5.9121.4%
Bid19.1
Ask22.1
volume5
Intrest151
Strike
148
148
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume399
Intrest4114
Last Price20.82May 23, 2025
Change
6.1922.92%
Bid18.55
Ask20.2
volume3
Intrest286
Strike
149
149
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.5
volume43
Intrest1104
Last Price18.84May 23, 2025
Change
2.6112.17%
Bid16.85
Ask18.95
volume36
Intrest2707
Strike
150
150
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume381
Intrest4733
Last Price16.73May 23, 2025
Change
2.7714.21%
Bid15.1
Ask17.45
volume7
Intrest606
Strike
152.5
152.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume662
Intrest2272
Last Price13.52May 23, 2025
Change
2.4915.55%
Bid12.85
Ask14.45
volume363
Intrest5511
Strike
155
155
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume364
Intrest4515
Last Price10.85May 23, 2025
Change
2.9721.49%
Bid10.7
Ask12
volume300
Intrest2306
Strike
157.5
157.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume448
Intrest2016
Last Price8.5May 23, 2025
Change
2.4722.52%
Bid8.3
Ask9.45
volume516
Intrest4928
Strike
160
160
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume1528
Intrest5987
Last Price5.91May 23, 2025
Change
2.5430.06%
Bid5.7
Ask7.05
volume769
Intrest3161
Strike
162.5
162.5
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1823
Intrest4912
Last Price3.36May 23, 2025
Change
2.8145.54%
Bid3.35
Ask3.6
volume1552
Intrest7670
Strike
165
165
Last Price0.01May 23, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume13978
Intrest10500
Last Price1.01May 23, 2025
Change
2.7473.07%
Bid0.83
Ask1.13
volume8992
Intrest8653
Strike
167.5
167.5
Last Price0.01May 23, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume20190
Intrest11695
Last Price0.01May 23, 2025
Change
1.999.48%
Bid-
Ask0.01
volume66125
Intrest22125
Strike
170
170
Last Price1.6May 23, 2025
Change
0.6568.42%
Bid0.56
Ask1.85
volume13126
Intrest7937
Last Price0.01May 23, 2025
Change
0.7398.65%
Bid-
Ask0.01
volume29164
Intrest26137
Strike
172.5
172.5
Last Price4.04May 23, 2025
Change
1.6871.19%
Bid3.8
Ask5.25
volume2505
Intrest6965
Last Price0.01May 23, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume14668
Intrest29771
Strike
175
175
Last Price6.56May 23, 2025
Change
2.2251.15%
Bid6.05
Ask7.2
volume429
Intrest3029
Last Price0.01May 23, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume4655
Intrest17508
Strike
177.5
177.5
Last Price8.35May 23, 2025
Change
2.542.74%
Bid7.55
Ask10.05
volume556
Intrest946
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume6180
Intrest26694
Strike
180
180
Last Price10.8May 23, 2025
Change
1.820%
Bid10
Ask12.75
volume59
Intrest196
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume1096
Intrest5720
Strike
182.5
182.5
Last Price12.35May 23, 2025
Change
1.9518.75%
Bid12.95
Ask14.65
volume4
Intrest32
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1243
Intrest10252
Strike
185
185
Last Price16.32May 23, 2025
Change
3.4226.51%
Bid15.45
Ask17.15
volume6
Intrest45
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume1248
Intrest2953
Strike
187.5
187.5
Last Price12.95May 22, 2025
Change
00%
Bid18.55
Ask20.45
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume833
Intrest4906
Strike
190
190
Last Price20.85May 23, 2025
Change
4.0524.11%
Bid21.15
Ask22.45
volume1
Intrest8
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume4998
Intrest4734
Strike
192.5
192.5
Last Price26.95May 19, 2025
Change
00%
Bid22.15
Ask25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest2147
Strike
195
195
Last Price20.5May 22, 2025
Change
00%
Bid25.9
Ask27.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest1487
Strike
197.5
197.5
Last Price28.2May 23, 2025
Change
3.4513.94%
Bid28.45
Ask30
volume1
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest2471
Strike
200
200
Last Price30.6May 21, 2025
Change
00%
Bid31.05
Ask32.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3072
Strike
205
205
Last Price-
Change
-
Bid35.95
Ask36.95
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1758
Strike
210
210
Last Price58.35Apr 17, 2025
Change
00%
Bid41.1
Ask42.4
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1943
Strike
215
215
Last Price-
Change
-
Bid45.8
Ask47.6
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4218
Strike
220
220
Last Price-
Change
-
Bid51.2
Ask52.7
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
225
225
Last Price-
Change
-
Bid55.95
Ask57.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
230
230
Last Price-
Change
-
Bid61.1
Ask62.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest348
Strike
235
235
Last Price62.25May 22, 2025
Change
00%
Bid66.25
Ask67.45
volume0
Intrest1
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Strike
240
240
Last Price71.05May 23, 2025
Change
3.815.67%
Bid70.15
Ask72.65
volume1
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Strike
245
245
Last Price-
Change
-
Bid75.95
Ask77.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved