$155.75
À la fermeture: May 8, 7:59 PM EDT
$155.75
0.000.00%
Après les heures de négociation: 7:59 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price76.3Apr 10, 2025
Change
00%
Bid74.1
Ask77.15
volume0
Intrest22
Strike
80
80
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price78.9Apr 25, 2025
Change
00%
Bid69.1
Ask72.15
volume0
Intrest14
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid64.1
Ask67.15
volume0
Intrest0
Strike
90
90
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price61.12May 08, 2025
Change
00%
Bid59.1
Ask62.1
volume0
Intrest1
Strike
95
95
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price55.6May 08, 2025
Change
00%
Bid54.1
Ask57.2
volume0
Intrest2
Strike
100
100
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price56.62Apr 14, 2025
Change
00%
Bid49.1
Ask52.2
volume0
Intrest0
Strike
105
105
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Last Price49.55Apr 10, 2025
Change
00%
Bid44.15
Ask47.2
volume0
Intrest2
Strike
110
110
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest229
Last Price39.85Apr 17, 2025
Change
00%
Bid39.45
Ask41.85
volume0
Intrest11
Strike
115
115
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest335
Last Price32.13May 07, 2025
Change
00%
Bid34.4
Ask37.15
volume0
Intrest8354
Strike
120
120
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8753
Last Price27.15May 07, 2025
Change
00%
Bid29.2
Ask32.2
volume0
Intrest23
Strike
125
125
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1176
Last Price25.6May 08, 2025
Change
00%
Bid24.2
Ask27.15
volume0
Intrest20
Strike
130
130
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest776
Last Price21.25May 08, 2025
Change
00%
Bid20.6
Ask22.75
volume0
Intrest24
Strike
135
135
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2563
Last Price18.25May 08, 2025
Change
00%
Bid17
Ask19.75
volume0
Intrest30
Strike
138
138
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest764
Last Price18May 08, 2025
Change
00%
Bid16.05
Ask17.95
volume0
Intrest32
Strike
139
139
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest322
Last Price16.55May 08, 2025
Change
00%
Bid14.8
Ask16
volume0
Intrest239
Strike
140
140
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest3058
Last Price16.05May 08, 2025
Change
00%
Bid14.5
Ask16.15
volume0
Intrest79
Strike
141
141
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest476
Last Price15.35May 08, 2025
Change
00%
Bid13.55
Ask14.85
volume0
Intrest22
Strike
142
142
Last Price0.02May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1099
Last Price14.05May 08, 2025
Change
00%
Bid12.65
Ask13.45
volume0
Intrest50
Strike
143
143
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest455
Last Price10.87May 08, 2025
Change
00%
Bid10.85
Ask13.75
volume0
Intrest632
Strike
144
144
Last Price0.03May 08, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest903
Last Price11.4May 08, 2025
Change
00%
Bid10.15
Ask11
volume0
Intrest1838
Strike
145
145
Last Price0.03May 08, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest3481
Last Price10.3May 08, 2025
Change
00%
Bid9.65
Ask10
volume0
Intrest335
Strike
146
146
Last Price0.04May 08, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest859
Last Price10May 08, 2025
Change
00%
Bid8.1
Ask10.2
volume0
Intrest160
Strike
147
147
Last Price0.05May 08, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1078
Last Price9.35May 08, 2025
Change
00%
Bid7.65
Ask8.95
volume0
Intrest675
Strike
148
148
Last Price0.06May 08, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1694
Last Price7May 08, 2025
Change
00%
Bid6.7
Ask7.1
volume0
Intrest212
Strike
149
149
Last Price0.06May 08, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1327
Last Price5.85May 08, 2025
Change
00%
Bid5.75
Ask6.05
volume0
Intrest3167
Strike
150
150
Last Price0.09May 08, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest11200
Last Price3.4May 08, 2025
Change
00%
Bid3.4
Ask4.35
volume0
Intrest9025
Strike
152.5
152.5
Last Price0.23May 08, 2025
Change
00%
Bid0.21
Ask0.24
volume0
Intrest2475
Last Price1.55May 08, 2025
Change
00%
Bid1.56
Ask1.64
volume0
Intrest15065
Strike
155
155
Last Price0.79May 08, 2025
Change
00%
Bid0.75
Ask0.79
volume0
Intrest3220
Last Price0.47May 08, 2025
Change
00%
Bid0.49
Ask0.52
volume0
Intrest7491
Strike
157.5
157.5
Last Price2.23May 08, 2025
Change
00%
Bid2.12
Ask2.2
volume0
Intrest1738
Last Price0.14May 08, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest16445
Strike
160
160
Last Price3.65May 08, 2025
Change
00%
Bid3.45
Ask5.2
volume0
Intrest2941
Last Price0.05May 08, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest4492
Strike
162.5
162.5
Last Price5.95May 08, 2025
Change
00%
Bid6.55
Ask7
volume0
Intrest1835
Last Price0.04May 08, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest8795
Strike
165
165
Last Price9.34May 08, 2025
Change
00%
Bid9.1
Ask9.75
volume0
Intrest6163
Last Price0.02May 08, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest5917
Strike
167.5
167.5
Last Price11.08May 08, 2025
Change
00%
Bid10.75
Ask12.6
volume0
Intrest518
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest6846
Strike
170
170
Last Price14.6May 08, 2025
Change
00%
Bid14.1
Ask14.45
volume0
Intrest326
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest4504
Strike
172.5
172.5
Last Price16.2May 08, 2025
Change
00%
Bid16.6
Ask17.7
volume0
Intrest41
Last Price0.02May 08, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest5927
Strike
175
175
Last Price17.67May 08, 2025
Change
00%
Bid18.5
Ask20.3
volume0
Intrest67
Last Price0.03May 08, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2364
Strike
177.5
177.5
Last Price24.15May 07, 2025
Change
00%
Bid21.05
Ask22.1
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8722
Strike
180
180
Last Price24.9May 07, 2025
Change
00%
Bid23.3
Ask24.85
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2065
Strike
182.5
182.5
Last Price16.55May 06, 2025
Change
00%
Bid24.95
Ask28.2
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2826
Strike
185
185
Last Price31.27May 07, 2025
Change
00%
Bid27.4
Ask30.8
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest933
Strike
187.5
187.5
Last Price21.1May 06, 2025
Change
00%
Bid30.05
Ask33.15
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2323
Strike
190
190
Last Price35May 08, 2025
Change
00%
Bid33.25
Ask35.6
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1916
Strike
195
195
Last Price45.25Apr 21, 2025
Change
00%
Bid37.45
Ask40.6
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest834
Strike
200
200
Last Price33.22May 05, 2025
Change
00%
Bid42.4
Ask45.7
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
205
205
Last Price45.26Apr 24, 2025
Change
00%
Bid47.6
Ask50.6
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Strike
210
210
Last Price47.5Apr 29, 2025
Change
00%
Bid52.5
Ask55.65
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
215
215
Last Price50.65Apr 25, 2025
Change
00%
Bid57.7
Ask60.6
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Strike
220
220
Last Price-
Change
-
Bid62.75
Ask65.7
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest871
Strike
225
225
Last Price-
Change
-
Bid67.4
Ask70.6
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest309
Strike
230
230
Last Price-
Change
-
Bid72.5
Ask75.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid77.45
Ask80.7
volume0
Intrest0
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
240
240
Last Price-
Change
-
Bid82.4
Ask85.7
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
245
245
Last Price-
Change
-
Bid87.55
Ask90.65
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest13
Strike
250
250
Last Price95.03Mar 31, 2025
Change
00%
Bid92.45
Ask95.6
volume0
Intrest0