$185.06
1.480.81%
À la fermeture: -
$185.54
0.480.26%
Après les heures de négociation: 7:58 PM 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 Price123.8Jul 17, 2025
Change
00%
Bid124.55
Ask125.45
volume0
Intrest275
Strike
60
60
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price110.27Jul 10, 2025
Change
00%
Bid119.45
Ask121.15
volume0
Intrest4
Strike
65
65
Last Price0.01Jun 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price105.27Jul 10, 2025
Change
00%
Bid114.45
Ask115.85
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price102.67Jul 10, 2025
Change
00%
Bid109.8
Ask110.65
volume0
Intrest160
Strike
75
75
Last Price0.03Jul 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price102.96Jul 17, 2025
Change
00%
Bid104.55
Ask105.95
volume0
Intrest1
Strike
80
80
Last Price0.01Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price90.68Jul 10, 2025
Change
00%
Bid99.1
Ask100.8
volume0
Intrest51
Strike
85
85
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1760
Last Price85.71Jul 10, 2025
Change
00%
Bid94.55
Ask96.1
volume0
Intrest2
Strike
90
90
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1639
Last Price80.34Jul 10, 2025
Change
00%
Bid89.55
Ask91.05
volume0
Intrest36
Strike
95
95
Last Price0.01Jul 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Last Price82.95Jul 17, 2025
Change
00%
Bid84.75
Ask85.75
volume0
Intrest197
Strike
100
100
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1812
Last Price70.37Jul 10, 2025
Change
00%
Bid79.75
Ask80.35
volume0
Intrest126
Strike
105
105
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest600
Last Price75.28Jul 18, 2025
Change
4.296.04%
Bid73.8
Ask75.4
volume11
Intrest204
Strike
110
110
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1431
Last Price69.22Jul 18, 2025
Change
0.470.68%
Bid68.8
Ask71.25
volume2
Intrest505
Strike
115
115
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2640
Last Price64.95Jul 18, 2025
Change
2.153.42%
Bid63.8
Ask65.5
volume48
Intrest522
Strike
120
120
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3361
Last Price58.36Jul 15, 2025
Change
00%
Bid58.85
Ask61.55
volume0
Intrest106
Strike
125
125
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5396
Last Price55.01Jul 18, 2025
Change
1.212.25%
Bid53.8
Ask56.3
volume13
Intrest1032
Strike
130
130
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7093
Last Price50.1Jul 18, 2025
Change
1.12.24%
Bid49.55
Ask50.9
volume86
Intrest352
Strike
135
135
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4861
Last Price45Jul 18, 2025
Change
12.27%
Bid43.95
Ask45.15
volume110
Intrest579
Strike
140
140
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest8983
Last Price39.98Jul 18, 2025
Change
2.817.56%
Bid38.8
Ask40.45
volume33
Intrest1299
Strike
145
145
Last Price0.01Jul 18, 2025
Change
0.0150%
Bid-
Ask0.02
volume34
Intrest9798
Last Price35Jul 18, 2025
Change
1.33.86%
Bid33.95
Ask36
volume132
Intrest1581
Strike
150
150
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume154
Intrest14299
Last Price31.3Jul 16, 2025
Change
00%
Bid31.85
Ask32.85
volume0
Intrest229
Strike
152.5
152.5
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1773
Last Price30.01Jul 18, 2025
Change
1.364.75%
Bid29.55
Ask30.2
volume455
Intrest3217
Strike
155
155
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest9813
Last Price26.37Jul 15, 2025
Change
00%
Bid27
Ask27.75
volume0
Intrest181
Strike
157.5
157.5
Last Price0.19Jul 18, 2025
Change
0.181800%
Bid-
Ask0.01
volume3
Intrest2509
Last Price24.89Jul 18, 2025
Change
1.295.47%
Bid24.75
Ask25.25
volume164
Intrest9910
Strike
160
160
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest16122
Last Price22.65Jul 18, 2025
Change
1.25.59%
Bid22.35
Ask23.05
volume31
Intrest334
Strike
162.5
162.5
Last Price0.03Jul 18, 2025
Change
0.02200%
Bid-
Ask0.21
volume325
Intrest4005
Last Price20.05Jul 18, 2025
Change
1.377.33%
Bid19.95
Ask20.15
volume410
Intrest6574
Strike
165
165
Last Price0.01Jul 18, 2025
Change
0.0150%
Bid-
Ask0.01
volume4036
Intrest15138
Last Price17.2Jul 18, 2025
Change
1.046.44%
Bid17.4
Ask17.65
volume76
Intrest873
Strike
167.5
167.5
Last Price0.03Jul 18, 2025
Change
0.0150%
Bid-
Ask0.02
volume214
Intrest7433
Last Price15.15Jul 18, 2025
Change
1.28.6%
Bid14.95
Ask15.15
volume1610
Intrest21569
Strike
170
170
Last Price0.01Jul 18, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume335
Intrest14195
Last Price12.53Jul 18, 2025
Change
1.089.43%
Bid12.4
Ask12.65
volume143
Intrest2389
Strike
172.5
172.5
Last Price0.01Jul 18, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume709
Intrest6125
Last Price10.04Jul 18, 2025
Change
1.4116.34%
Bid9.55
Ask10.15
volume2567
Intrest13494
Strike
175
175
Last Price0.01Jul 18, 2025
Change
0.0375%
Bid-
Ask0.01
volume2256
Intrest16285
Last Price9.25Jul 18, 2025
Change
3.150.41%
Bid7.35
Ask8.15
volume1216
Intrest5468
Strike
177.5
177.5
Last Price0.01Jul 18, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume760
Intrest13961
Last Price5Jul 18, 2025
Change
1.231.58%
Bid4.95
Ask5.15
volume13204
Intrest24812
Strike
180
180
Last Price0.01Jul 18, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume5955
Intrest21118
Last Price2.56Jul 18, 2025
Change
0.7642.22%
Bid2.5
Ask2.66
volume7062
Intrest13213
Strike
182.5
182.5
Last Price0.01Jul 18, 2025
Change
0.6498.46%
Bid-
Ask0.01
volume13203
Intrest7362
Last Price0.07Jul 18, 2025
Change
0.587.72%
Bid0.06
Ask0.09
volume79923
Intrest33008
Strike
185
185
Last Price0.03Jul 18, 2025
Change
1.8598.4%
Bid0.02
Ask0.05
volume23580
Intrest3231
Last Price0.01Jul 18, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume37921
Intrest24548
Strike
187.5
187.5
Last Price2.44Jul 18, 2025
Change
1.5639%
Bid2.31
Ask2.59
volume879
Intrest305
Last Price0.01Jul 18, 2025
Change
0.0375%
Bid-
Ask0.01
volume13491
Intrest29110
Strike
190
190
Last Price5.01Jul 18, 2025
Change
1.0917.87%
Bid4.85
Ask5.15
volume94
Intrest689
Last Price0.01Jul 18, 2025
Change
0.0150%
Bid-
Ask0.01
volume1278
Intrest32170
Strike
192.5
192.5
Last Price7.6Jul 18, 2025
Change
1.6517.84%
Bid6.95
Ask7.7
volume1
Intrest4
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume1321
Intrest13140
Strike
195
195
Last Price10.01Jul 18, 2025
Change
1.049.41%
Bid9.8
Ask10.45
volume7
Intrest54
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume316
Intrest1028
Strike
197.5
197.5
Last Price19Jul 11, 2025
Change
00%
Bid12.15
Ask13.3
volume0
Intrest0
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume4192
Intrest20697
Strike
200
200
Last Price16.37Jul 17, 2025
Change
00%
Bid13.9
Ask15.1
volume0
Intrest48
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume109
Intrest2746
Strike
202.5
202.5
Last Price-
Change
-
Bid17.25
Ask17.7
volume0
Intrest0
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume189
Intrest7351
Strike
205
205
Last Price22.6Jul 17, 2025
Change
00%
Bid19.7
Ask20.2
volume0
Intrest8
Last Price0.03Jul 18, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest7879
Strike
210
210
Last Price32.18Jun 30, 2025
Change
00%
Bid24.7
Ask25.15
volume0
Intrest0
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest4084
Strike
215
215
Last Price31Jul 17, 2025
Change
00%
Bid29.05
Ask30.45
volume0
Intrest1
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest4117
Strike
220
220
Last Price48.62May 21, 2025
Change
00%
Bid34.15
Ask35.3
volume0
Intrest0
Last Price0.02Jul 18, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1241
Strike
225
225
Last Price51.95Jul 09, 2025
Change
00%
Bid39.25
Ask40.4
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5417
Strike
230
230
Last Price70Mar 18, 2025
Change
00%
Bid44.25
Ask45.45
volume0
Intrest0
Last Price0.04Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1731
Strike
235
235
Last Price59.9Jul 09, 2025
Change
00%
Bid49
Ask50.9
volume0
Intrest0
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3636
Strike
240
240
Last Price46.5Jan 16, 2025
Change
00%
Bid54.25
Ask56.15
volume0
Intrest0
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest432
Strike
245
245
Last Price79.45May 19, 2025
Change
00%
Bid59.15
Ask60.85
volume0
Intrest0
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1680
Strike
250
250
Last Price74.4Jul 01, 2025
Change
00%
Bid64.4
Ask65.35
volume0
Intrest0
Last Price0.02Jul 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest700
Strike
255
255
Last Price-
Change
-
Bid69.05
Ask70.35
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Strike
260
260
Last Price-
Change
-
Bid73.7
Ask75.75
volume0
Intrest0
Last Price0.01Jul 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest510
Strike
270
270
Last Price-
Change
-
Bid84.15
Ask85.5
volume0
Intrest0
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest605
Strike
280
280
Last Price113.05Jun 24, 2025
Change
00%
Bid94.15
Ask95.45
volume0
Intrest0
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1035
Strike
290
290
Last Price-
Change
-
Bid104.05
Ask105.8
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18123
Strike
300
300
Last Price-
Change
-
Bid114.2
Ask115.25
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest869
Strike
310
310
Last Price-
Change
-
Bid123.75
Ask126.65
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
320
320
Last Price150.45May 21, 2025
Change
00%
Bid134.15
Ask135.3
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
330
330
Last Price-
Change
-
Bid144.35
Ask145.8
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Strike
340
340
Last Price176.4Mar 20, 2025
Change
00%
Bid154.25
Ask156.25
volume0
Intrest0
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest396
Strike
350
350
Last Price-
Change
-
Bid164.6
Ask165.45
volume0
Intrest0
Last Price0.01Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest736
Strike
360
360
Last Price-
Change
-
Bid174.15
Ask175.3
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
370
370
Last Price-
Change
-
Bid184.3
Ask185.75
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Strike
380
380
Last Price194.8Jul 18, 2025
Change
1.380.7%
Bid194.55
Ask195.9
volume1
Intrest0