$257.02
3.231.27%
À la fermeture: -
$257.41
0.390.15%
Après les heures de négociation: 7:49 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alphabet à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alphabet..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price179.7Oct 17, 2025
Change
-0%
Bid177.5
Ask180.1
volume0
Intrest35
Strike
75
75
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Last Price174.74Oct 17, 2025
Change
-0%
Bid172.55
Ask175.15
volume0
Intrest15
Strike
80
80
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest267
Last Price111Jul 29, 2025
Change
-0%
Bid167
Ask170.65
volume0
Intrest36
Strike
85
85
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price143.06Sep 05, 2025
Change
-0%
Bid162
Ask165.6
volume0
Intrest38
Strike
90
90
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest253
Last Price80.34Jun 26, 2025
Change
-0%
Bid157
Ask160.6
volume0
Intrest11
Strike
95
95
Last Price0.01Sep 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Last Price150.82Oct 17, 2025
Change
-0%
Bid152
Ask155.65
volume0
Intrest29
Strike
100
100
Last Price0.01Sep 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest398
Last Price147.85Sep 22, 2025
Change
-0%
Bid147
Ask150.65
volume0
Intrest32
Strike
105
105
Last Price0.01Sep 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest139
Last Price145.72Sep 22, 2025
Change
-0%
Bid142
Ask145.65
volume0
Intrest3
Strike
110
110
Last Price0.01Sep 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest409
Last Price138.32Oct 17, 2025
Change
-0%
Bid137
Ask140.65
volume0
Intrest81
Strike
115
115
Last Price0.01Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest749
Last Price131.75Oct 17, 2025
Change
-0%
Bid132
Ask135.65
volume0
Intrest110
Strike
120
120
Last Price0.01Sep 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest622
Last Price118.08Oct 13, 2025
Change
-0%
Bid127
Ask130.65
volume0
Intrest155
Strike
125
125
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1104
Last Price125.13Oct 16, 2025
Change
-0%
Bid121.95
Ask125.4
volume0
Intrest232
Strike
130
130
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2943
Last Price116.76Oct 17, 2025
Change
-0%
Bid117
Ask120.65
volume0
Intrest286
Strike
135
135
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1795
Last Price114.12Oct 17, 2025
Change
-0%
Bid112
Ask115.65
volume0
Intrest139
Strike
140
140
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1357
Last Price107.7Oct 17, 2025
Change
-0%
Bid107
Ask110.65
volume0
Intrest144
Strike
145
145
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1858
Last Price103.79Oct 17, 2025
Change
-0%
Bid102
Ask105.3
volume0
Intrest402
Strike
150
150
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4874
Last Price98.77Oct 17, 2025
Change
-0%
Bid96.95
Ask100.4
volume0
Intrest555
Strike
155
155
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1076
Last Price93.66Oct 17, 2025
Change
-0%
Bid91.95
Ask95.35
volume0
Intrest646
Strike
160
160
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4546
Last Price88.86Oct 17, 2025
Change
-0%
Bid86.95
Ask90.85
volume0
Intrest676
Strike
165
165
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4118
Last Price84Oct 17, 2025
Change
-0%
Bid82.5
Ask85.15
volume0
Intrest815
Strike
170
170
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4360
Last Price79.3Oct 17, 2025
Change
-0%
Bid78.15
Ask80.15
volume0
Intrest2189
Strike
175
175
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6502
Last Price73.83Oct 17, 2025
Change
-0%
Bid71.95
Ask75.4
volume0
Intrest1490
Strike
180
180
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7629
Last Price68.95Oct 17, 2025
Change
-0%
Bid67.95
Ask70.35
volume0
Intrest1542
Strike
185
185
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2417
Last Price64.55Oct 17, 2025
Change
-0%
Bid61.95
Ask65.9
volume0
Intrest1522
Strike
190
190
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9242
Last Price59Oct 17, 2025
Change
-0%
Bid57.55
Ask60.3
volume0
Intrest2472
Strike
195
195
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3341
Last Price54.14Oct 17, 2025
Change
-0%
Bid52.8
Ask54.2
volume0
Intrest3845
Strike
200
200
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5135
Last Price49.18Oct 17, 2025
Change
-0%
Bid48.65
Ask50.4
volume0
Intrest4423
Strike
205
205
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3201
Last Price47.8Oct 17, 2025
Change
-0%
Bid44.45
Ask48.4
volume0
Intrest3
Strike
207.5
207.5
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest15
Last Price44.42Oct 17, 2025
Change
-0%
Bid43.6
Ask45.4
volume0
Intrest2603
Strike
210
210
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5409
Last Price42.7Oct 17, 2025
Change
-0%
Bid39.5
Ask43.1
volume0
Intrest4
Strike
212.5
212.5
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest432
Last Price39.09Oct 17, 2025
Change
-0%
Bid37.6
Ask40.6
volume0
Intrest6402
Strike
215
215
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3111
Last Price35.17Oct 17, 2025
Change
-0%
Bid34.5
Ask38.15
volume0
Intrest26
Strike
217.5
217.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest109
Last Price33.72Oct 17, 2025
Change
-0%
Bid32.05
Ask35.65
volume0
Intrest4375
Strike
220
220
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3638
Last Price33.04Oct 17, 2025
Change
-0%
Bid29.5
Ask33
volume0
Intrest28
Strike
222.5
222.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest371
Last Price28.77Oct 17, 2025
Change
-0%
Bid27.35
Ask29.85
volume0
Intrest9843
Strike
225
225
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12280
Last Price26.7Oct 17, 2025
Change
-0%
Bid24.5
Ask27.9
volume0
Intrest532
Strike
227.5
227.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1191
Last Price23.98Oct 17, 2025
Change
-0%
Bid23.05
Ask23.95
volume0
Intrest3161
Strike
230
230
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6228
Last Price21.27Oct 17, 2025
Change
-0%
Bid19.5
Ask23.4
volume0
Intrest342
Strike
232.5
232.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest2200
Last Price18.87Oct 17, 2025
Change
-0%
Bid18.55
Ask18.95
volume0
Intrest2946
Strike
235
235
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest6081
Last Price16.35Oct 17, 2025
Change
-0%
Bid14.45
Ask18.4
volume0
Intrest618
Strike
237.5
237.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3609
Last Price13.95Oct 17, 2025
Change
-0%
Bid13.6
Ask13.95
volume0
Intrest8084
Strike
240
240
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7130
Last Price11.95Oct 17, 2025
Change
-0%
Bid10.45
Ask11.75
volume0
Intrest1158
Strike
242.5
242.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2154
Last Price8.88Oct 17, 2025
Change
-0%
Bid8.7
Ask9
volume0
Intrest6482
Strike
245
245
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4796
Last Price6.4Oct 17, 2025
Change
-0%
Bid6.15
Ask6.45
volume0
Intrest2217
Strike
247.5
247.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4345
Last Price3.8Oct 17, 2025
Change
-0%
Bid3.7
Ask4.4
volume0
Intrest7436
Strike
250
250
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3545
Last Price1.28Oct 17, 2025
Change
-0%
Bid1.01
Ask1.54
volume0
Intrest3583
Strike
252.5
252.5
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1360
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5648
Strike
255
255
Last Price1.14Oct 17, 2025
Change
-0%
Bid0.97
Ask1.49
volume0
Intrest2162
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4515
Strike
257.5
257.5
Last Price3.63Oct 17, 2025
Change
-0%
Bid2.93
Ask3.8
volume0
Intrest225
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23961
Strike
260
260
Last Price6.47Oct 17, 2025
Change
-0%
Bid5.15
Ask6.3
volume0
Intrest1117
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7838
Strike
262.5
262.5
Last Price8.8Oct 17, 2025
Change
-0%
Bid7.65
Ask9.1
volume0
Intrest1
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8691
Strike
265
265
Last Price12.94Oct 17, 2025
Change
-0%
Bid9.1
Ask12.85
volume0
Intrest73
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1552
Strike
267.5
267.5
Last Price13.8Oct 17, 2025
Change
-0%
Bid11.6
Ask14.7
volume0
Intrest7
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3079
Strike
270
270
Last Price20.05Oct 17, 2025
Change
-0%
Bid14.1
Ask17.15
volume0
Intrest3
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1050
Strike
272.5
272.5
Last Price27.1Oct 02, 2025
Change
-0%
Bid16.85
Ask20.5
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5999
Strike
275
275
Last Price26.05Oct 17, 2025
Change
-0%
Bid19.1
Ask22.15
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest541
Strike
277.5
277.5
Last Price24.45Oct 16, 2025
Change
-0%
Bid21.85
Ask25.5
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2052
Strike
280
280
Last Price38.95Oct 09, 2025
Change
-0%
Bid24.4
Ask28
volume0
Intrest2
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest240
Strike
282.5
282.5
Last Price39.79Oct 09, 2025
Change
-0%
Bid26.85
Ask30.5
volume0
Intrest0
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest845
Strike
285
285
Last Price41.7Sep 25, 2025
Change
-0%
Bid29.1
Ask33
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest826
Strike
290
290
Last Price38.79Sep 17, 2025
Change
-0%
Bid34.35
Ask38
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest895
Strike
295
295
Last Price47.45Sep 26, 2025
Change
-0%
Bid39.35
Ask43
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2476
Strike
300
300
Last Price47.48Oct 16, 2025
Change
-0%
Bid44.35
Ask48
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1149
Strike
305
305
Last Price100.6Aug 18, 2025
Change
-0%
Bid49.1
Ask53.15
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest165
Strike
310
310
Last Price63.7Oct 08, 2025
Change
-0%
Bid54.1
Ask58.15
volume0
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest368
Strike
315
315
Last Price75.35Oct 09, 2025
Change
-0%
Bid59.15
Ask63.05
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest701
Strike
320
320
Last Price69.95Oct 15, 2025
Change
-0%
Bid64.1
Ask68.05
volume0
Intrest0