$161.90
-0.90-0.55%
Pré-commercialisation: 5:05 AM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 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 Price93.63Mar 20, 2025
Change
00%
Bid92.15
Ask93.15
volume0
Intrest0
Strike
70
70
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4747
Last Price88.85Mar 14, 2025
Change
00%
Bid87.15
Ask88.15
volume0
Intrest3
Strike
75
75
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest885
Last Price82.66Mar 20, 2025
Change
00%
Bid82.15
Ask83.15
volume0
Intrest14
Strike
80
80
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest235
Last Price79.1Mar 11, 2025
Change
00%
Bid77.15
Ask78.15
volume0
Intrest1
Strike
85
85
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price69.03Mar 18, 2025
Change
00%
Bid72.15
Ask73.15
volume0
Intrest11
Strike
90
90
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest471
Last Price66.86Mar 19, 2025
Change
00%
Bid67.15
Ask68.2
volume0
Intrest60
Strike
95
95
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest897
Last Price64.88Mar 17, 2025
Change
00%
Bid62.15
Ask63.2
volume0
Intrest200
Strike
100
100
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3038
Last Price58.66Mar 20, 2025
Change
00%
Bid57.15
Ask58.15
volume0
Intrest568
Strike
105
105
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4098
Last Price54.05Mar 20, 2025
Change
00%
Bid52.15
Ask53.15
volume0
Intrest421
Strike
110
110
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3143
Last Price48.15Mar 20, 2025
Change
00%
Bid47.15
Ask48.2
volume0
Intrest427
Strike
115
115
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4236
Last Price44.15Mar 20, 2025
Change
00%
Bid42.3
Ask43.2
volume0
Intrest942
Strike
120
120
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9319
Last Price35.62Mar 18, 2025
Change
00%
Bid37.15
Ask38.2
volume0
Intrest1009
Strike
125
125
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5450
Last Price32.52Mar 20, 2025
Change
00%
Bid32.15
Ask33.2
volume0
Intrest1354
Strike
130
130
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7559
Last Price27.85Mar 20, 2025
Change
00%
Bid27.15
Ask29.05
volume0
Intrest1175
Strike
135
135
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9153
Last Price23.07Mar 20, 2025
Change
00%
Bid22.5
Ask23.95
volume0
Intrest1100
Strike
140
140
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16196
Last Price23.4Mar 20, 2025
Change
00%
Bid21.1
Ask23.05
volume0
Intrest1
Strike
141
141
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Last Price-
Change
-
Bid20.1
Ask21.15
volume0
Intrest0
Strike
142
142
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price20.4Mar 19, 2025
Change
00%
Bid19.05
Ask20.2
volume0
Intrest1
Strike
143
143
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest11
Last Price16.5Mar 18, 2025
Change
00%
Bid18.25
Ask21.05
volume0
Intrest1
Strike
144
144
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest16
Last Price17.06Mar 20, 2025
Change
00%
Bid16.65
Ask18.95
volume0
Intrest1825
Strike
145
145
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8755
Last Price16.15Mar 19, 2025
Change
00%
Bid16.25
Ask17.2
volume0
Intrest3
Strike
146
146
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest123
Last Price-
Change
-
Bid15.1
Ask16.1
volume0
Intrest0
Strike
147
147
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest75
Last Price14.95Mar 20, 2025
Change
00%
Bid14.05
Ask15.95
volume0
Intrest1
Strike
148
148
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Last Price14.2Mar 19, 2025
Change
00%
Bid13.3
Ask14.1
volume0
Intrest10
Strike
149
149
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest531
Last Price13Mar 20, 2025
Change
00%
Bid12.65
Ask13.1
volume0
Intrest3534
Strike
150
150
Last Price0.02Mar 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest18755
Last Price9.66Mar 20, 2025
Change
00%
Bid9.6
Ask10.5
volume0
Intrest65
Strike
152.5
152.5
Last Price0.02Mar 20, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2590
Last Price7.8Mar 20, 2025
Change
00%
Bid7.5
Ask8.05
volume0
Intrest4048
Strike
155
155
Last Price0.03Mar 20, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest11991
Last Price5.53Mar 20, 2025
Change
00%
Bid5.3
Ask6.5
volume0
Intrest1559
Strike
157.5
157.5
Last Price0.08Mar 20, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest5896
Last Price3.2Mar 20, 2025
Change
00%
Bid3.05
Ask3.3
volume0
Intrest4139
Strike
160
160
Last Price0.31Mar 20, 2025
Change
00%
Bid0.28
Ask0.31
volume0
Intrest13584
Last Price1.38Mar 20, 2025
Change
00%
Bid1.3
Ask1.38
volume0
Intrest3546
Strike
162.5
162.5
Last Price1.03Mar 20, 2025
Change
00%
Bid0.97
Ask1.01
volume0
Intrest5926
Last Price0.38Mar 20, 2025
Change
00%
Bid0.38
Ask0.4
volume0
Intrest23571
Strike
165
165
Last Price2.48Mar 20, 2025
Change
00%
Bid2.48
Ask2.58
volume0
Intrest16268
Last Price0.11Mar 20, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest16071
Strike
167.5
167.5
Last Price4.72Mar 20, 2025
Change
00%
Bid4.35
Ask4.9
volume0
Intrest4323
Last Price0.05Mar 20, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest19130
Strike
170
170
Last Price7.05Mar 20, 2025
Change
00%
Bid6.25
Ask7.8
volume0
Intrest19003
Last Price0.03Mar 20, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest24805
Strike
172.5
172.5
Last Price9.75Mar 20, 2025
Change
00%
Bid8.65
Ask10.9
volume0
Intrest1843
Last Price0.02Mar 20, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest18825
Strike
175
175
Last Price12.18Mar 20, 2025
Change
00%
Bid11.45
Ask14.25
volume0
Intrest8457
Last Price0.02Mar 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest10683
Strike
177.5
177.5
Last Price14.7Mar 20, 2025
Change
00%
Bid14.45
Ask15.15
volume0
Intrest264
Last Price0.01Mar 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest17203
Strike
180
180
Last Price17.33Mar 20, 2025
Change
00%
Bid17.15
Ask19.3
volume0
Intrest1480
Last Price0.01Mar 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4168
Strike
182.5
182.5
Last Price19.75Mar 20, 2025
Change
00%
Bid18.6
Ask20.1
volume0
Intrest13
Last Price0.01Mar 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest15622
Strike
185
185
Last Price22.25Mar 20, 2025
Change
00%
Bid22.15
Ask24.35
volume0
Intrest1416
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3473
Strike
187.5
187.5
Last Price25.3Mar 20, 2025
Change
00%
Bid23.55
Ask25.9
volume0
Intrest7
Last Price0.01Mar 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest18066
Strike
190
190
Last Price26.95Mar 20, 2025
Change
00%
Bid26.45
Ask27.65
volume0
Intrest979
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2312
Strike
192.5
192.5
Last Price28.65Mar 20, 2025
Change
00%
Bid29.1
Ask30.05
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest15077
Strike
195
195
Last Price32.25Mar 20, 2025
Change
00%
Bid31.7
Ask32.6
volume0
Intrest1209
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3052
Strike
197.5
197.5
Last Price32.6Mar 11, 2025
Change
00%
Bid34.1
Ask35
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38808
Strike
200
200
Last Price37.25Mar 20, 2025
Change
00%
Bid36.7
Ask38.35
volume0
Intrest554
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest4017
Strike
202.5
202.5
Last Price44.25Mar 18, 2025
Change
00%
Bid39.4
Ask40.05
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15704
Strike
205
205
Last Price42.1Mar 20, 2025
Change
00%
Bid41.95
Ask42.65
volume0
Intrest22
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1640
Strike
207.5
207.5
Last Price37.05Mar 03, 2025
Change
00%
Bid44.25
Ask45.15
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30934
Strike
210
210
Last Price50.3Mar 18, 2025
Change
00%
Bid46.75
Ask47.65
volume0
Intrest1
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7437
Strike
215
215
Last Price38.11Feb 25, 2025
Change
00%
Bid51.9
Ask52.55
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15492
Strike
220
220
Last Price34.45Feb 07, 2025
Change
00%
Bid56.45
Ask57.5
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8230
Strike
225
225
Last Price62.8Mar 20, 2025
Change
00%
Bid61.7
Ask62.5
volume0
Intrest1
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5560
Strike
230
230
Last Price58.41Mar 07, 2025
Change
00%
Bid66.65
Ask67.55
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6161
Strike
235
235
Last Price71.95Mar 13, 2025
Change
00%
Bid71.85
Ask72.55
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4939
Strike
240
240
Last Price69Mar 07, 2025
Change
00%
Bid76.9
Ask77.65
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3080
Strike
245
245
Last Price80.36Mar 11, 2025
Change
00%
Bid81.65
Ask82.65
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2967
Strike
250
250
Last Price70.55Feb 24, 2025
Change
00%
Bid86.45
Ask87.6
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1074
Strike
255
255
Last Price82.7Mar 06, 2025
Change
00%
Bid91.7
Ask93.45
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6837
Strike
260
260
Last Price87.7Mar 06, 2025
Change
00%
Bid95.2
Ask97.6
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1878
Strike
265
265
Last Price92.7Mar 06, 2025
Change
00%
Bid100.95
Ask102.55
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1143
Strike
270
270
Last Price98.4Mar 07, 2025
Change
00%
Bid106.9
Ask107.65
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1676
Strike
275
275
Last Price103.9Mar 07, 2025
Change
00%
Bid111.7
Ask112.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest912
Strike
280
280
Last Price108.8Mar 03, 2025
Change
00%
Bid116.9
Ask117.55
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
285
285
Last Price112.75Mar 07, 2025
Change
00%
Bid121.85
Ask122.6
volume0
Intrest0
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Strike
290
290
Last Price124.5Mar 10, 2025
Change
00%
Bid126.9
Ask127.55
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1207
Strike
300
300
Last Price127.7Mar 06, 2025
Change
00%
Bid136.75
Ask137.65
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Strike
310
310
Last Price118.85Dec 27, 2024
Change
00%
Bid146.9
Ask147.6
volume0
Intrest0
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
320
320
Last Price157.3Mar 11, 2025
Change
00%
Bid156.6
Ask157.5
volume0
Intrest0
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Strike
330
330
Last Price157.85Mar 06, 2025
Change
00%
Bid166.9
Ask167.55
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2335
Strike
340
340
Last Price168.9Mar 07, 2025
Change
00%
Bid175
Ask177.55
volume0
Intrest0