$163.98
-2.56-1.54%
À la fermeture: -
$164.27
0.290.18%
Après les heures de négociation: 7:59 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 Price84.8May 19, 2025
Change
00%
Bid82
Ask85.3
volume0
Intrest4
Strike
80
80
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price78.44May 15, 2025
Change
00%
Bid77.75
Ask81
volume0
Intrest3
Strike
85
85
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest811
Last Price64.82May 08, 2025
Change
00%
Bid72
Ask76
volume0
Intrest3
Strike
90
90
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest32
Last Price73.17May 16, 2025
Change
00%
Bid67
Ask71
volume0
Intrest0
Strike
95
95
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest9
Last Price68.16May 16, 2025
Change
00%
Bid62
Ask66
volume0
Intrest7
Strike
100
100
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price63.17May 16, 2025
Change
00%
Bid57.75
Ask60.35
volume0
Intrest7
Strike
105
105
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest34
Last Price49.65May 13, 2025
Change
00%
Bid52.75
Ask55.35
volume0
Intrest3788
Strike
110
110
Last Price0.01May 20, 2025
Change
0.0480%
Bid-
Ask0.04
volume1
Intrest4100
Last Price44.4May 13, 2025
Change
00%
Bid47
Ask51.05
volume0
Intrest6558
Strike
115
115
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7324
Last Price46.62May 20, 2025
Change
1.513.14%
Bid42.5
Ask45.95
volume4
Intrest170
Strike
120
120
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest720
Last Price41.58May 20, 2025
Change
2.115.35%
Bid37.1
Ask39.6
volume4
Intrest9
Strike
125
125
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest1096
Last Price36.2May 19, 2025
Change
00%
Bid33.4
Ask34.6
volume0
Intrest75
Strike
130
130
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume70
Intrest5910
Last Price31.31May 20, 2025
Change
1.735.24%
Bid28.35
Ask30.2
volume5
Intrest98
Strike
135
135
Last Price0.01May 20, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume882
Intrest4800
Last Price20.29May 08, 2025
Change
00%
Bid26.15
Ask28.45
volume0
Intrest4
Strike
136
136
Last Price0.02May 20, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume621
Intrest802
Last Price29.53May 20, 2025
Change
0.682.36%
Bid26.6
Ask27.55
volume3
Intrest1
Strike
137
137
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid-
Ask0.26
volume3
Intrest189
Last Price29.95May 16, 2025
Change
00%
Bid25.55
Ask26.95
volume0
Intrest35
Strike
138
138
Last Price0.02May 20, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume4
Intrest1308
Last Price26.84May 14, 2025
Change
00%
Bid23.9
Ask25.8
volume0
Intrest30
Strike
139
139
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.11
volume5
Intrest1116
Last Price24.33May 20, 2025
Change
2.027.67%
Bid23.9
Ask24.3
volume7
Intrest109
Strike
140
140
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume33
Intrest1381
Last Price23.59May 19, 2025
Change
00%
Bid21.35
Ask24.5
volume0
Intrest3
Strike
141
141
Last Price0.03May 20, 2025
Change
0.0125%
Bid-
Ask0.28
volume3
Intrest1716
Last Price21.18May 20, 2025
Change
1.827.91%
Bid21.9
Ask23.8
volume1
Intrest33
Strike
142
142
Last Price0.03May 20, 2025
Change
00%
Bid0.02
Ask0.14
volume128
Intrest373
Last Price24May 16, 2025
Change
00%
Bid20.4
Ask21.95
volume0
Intrest22
Strike
143
143
Last Price0.05May 20, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume35
Intrest1893
Last Price20.1May 20, 2025
Change
2.912.61%
Bid19.25
Ask20.95
volume3
Intrest12
Strike
144
144
Last Price0.04May 20, 2025
Change
00%
Bid0.01
Ask0.12
volume15
Intrest263
Last Price19May 20, 2025
Change
1.99.09%
Bid18.6
Ask19.25
volume5
Intrest472
Strike
145
145
Last Price0.05May 20, 2025
Change
0.0125%
Bid0.03
Ask0.07
volume392
Intrest3865
Last Price20.53May 20, 2025
Change
0.532.52%
Bid17.85
Ask18.95
volume3
Intrest64
Strike
146
146
Last Price0.04May 20, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume71
Intrest985
Last Price21May 20, 2025
Change
2.1311.29%
Bid15.5
Ask18.45
volume1
Intrest88
Strike
147
147
Last Price0.05May 20, 2025
Change
0.0228.57%
Bid0.03
Ask0.04
volume57
Intrest3581
Last Price16.4May 20, 2025
Change
1.47.87%
Bid15.9
Ask17.95
volume13
Intrest148
Strike
148
148
Last Price0.04May 20, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume259
Intrest3997
Last Price15.55May 20, 2025
Change
1.27.16%
Bid14.35
Ask16.6
volume2
Intrest279
Strike
149
149
Last Price0.05May 20, 2025
Change
0.0337.5%
Bid0.03
Ask0.05
volume365
Intrest1288
Last Price14.45May 20, 2025
Change
2.2413.42%
Bid13.9
Ask14.35
volume65
Intrest2847
Strike
150
150
Last Price0.06May 20, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume4612
Intrest4109
Last Price11.8May 20, 2025
Change
0.886.94%
Bid11.3
Ask11.95
volume95
Intrest639
Strike
152.5
152.5
Last Price0.09May 20, 2025
Change
0.0535.71%
Bid0.08
Ask0.09
volume601
Intrest2375
Last Price9.33May 20, 2025
Change
2.6221.92%
Bid9.05
Ask9.7
volume567
Intrest6521
Strike
155
155
Last Price0.15May 20, 2025
Change
0.0834.78%
Bid0.14
Ask0.15
volume6872
Intrest4355
Last Price6.95May 20, 2025
Change
2.3525.27%
Bid6.8
Ask7.05
volume714
Intrest2447
Strike
157.5
157.5
Last Price0.32May 20, 2025
Change
0.0820%
Bid0.3
Ask0.32
volume3795
Intrest1823
Last Price4.7May 20, 2025
Change
2.6335.88%
Bid4.75
Ask4.85
volume1367
Intrest5135
Strike
160
160
Last Price0.68May 20, 2025
Change
0.034.23%
Bid0.64
Ask0.67
volume19514
Intrest6837
Last Price2.97May 20, 2025
Change
2.4545.2%
Bid2.97
Ask3.05
volume5477
Intrest4013
Strike
162.5
162.5
Last Price1.37May 20, 2025
Change
0.129.6%
Bid1.35
Ask1.37
volume9460
Intrest3632
Last Price1.65May 20, 2025
Change
2.1556.58%
Bid1.65
Ask1.66
volume32683
Intrest12272
Strike
165
165
Last Price2.59May 20, 2025
Change
0.4923.33%
Bid2.51
Ask2.57
volume11387
Intrest5579
Last Price0.83May 20, 2025
Change
1.767.19%
Bid0.82
Ask0.83
volume42434
Intrest11707
Strike
167.5
167.5
Last Price4.37May 20, 2025
Change
0.9728.53%
Bid4.15
Ask4.3
volume2538
Intrest897
Last Price0.39May 20, 2025
Change
1.1875.16%
Bid0.39
Ask0.41
volume66709
Intrest21131
Strike
170
170
Last Price6.37May 20, 2025
Change
1.4730%
Bid6.2
Ask6.45
volume683
Intrest407
Last Price0.2May 20, 2025
Change
0.7278.26%
Bid0.19
Ask0.2
volume42101
Intrest25984
Strike
172.5
172.5
Last Price9.6May 20, 2025
Change
2.331.51%
Bid8.45
Ask8.85
volume159
Intrest199
Last Price0.11May 20, 2025
Change
0.4279.25%
Bid0.11
Ask0.12
volume28288
Intrest24797
Strike
175
175
Last Price9.55May 20, 2025
Change
0.535.88%
Bid9.55
Ask12.3
volume96
Intrest150
Last Price0.06May 20, 2025
Change
0.2580.65%
Bid0.07
Ask0.08
volume5737
Intrest12469
Strike
177.5
177.5
Last Price9.55May 20, 2025
Change
2.1318.24%
Bid13.3
Ask14.15
volume6
Intrest9
Last Price0.04May 20, 2025
Change
0.1477.78%
Bid0.04
Ask0.05
volume33811
Intrest19733
Strike
180
180
Last Price15.58May 20, 2025
Change
3.0824.64%
Bid14.7
Ask16.25
volume8
Intrest21
Last Price0.04May 20, 2025
Change
0.0763.64%
Bid0.03
Ask0.04
volume2226
Intrest1794
Strike
182.5
182.5
Last Price17.67May 14, 2025
Change
00%
Bid17.05
Ask19.85
volume0
Intrest3
Last Price0.02May 20, 2025
Change
0.0675%
Bid0.03
Ask0.04
volume2623
Intrest6120
Strike
185
185
Last Price21.85May 20, 2025
Change
1.88.98%
Bid19.15
Ask22.6
volume6
Intrest80
Last Price0.03May 20, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume434
Intrest1257
Strike
187.5
187.5
Last Price34.35May 09, 2025
Change
00%
Bid22.85
Ask25.3
volume0
Intrest0
Last Price0.02May 20, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume362
Intrest3029
Strike
190
190
Last Price24.7May 20, 2025
Change
0.20.82%
Bid24.45
Ask27.9
volume1
Intrest3
Last Price0.02May 20, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume324
Intrest4780
Strike
192.5
192.5
Last Price26.95May 19, 2025
Change
00%
Bid27.9
Ask29.3
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.03
volume421
Intrest1509
Strike
195
195
Last Price29.5May 14, 2025
Change
00%
Bid29.55
Ask32.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume612
Intrest195
Strike
197.5
197.5
Last Price-
Change
-
Bid32.6
Ask34.2
volume0
Intrest0
Last Price0.02May 20, 2025
Change
0.01100%
Bid-
Ask0.05
volume8
Intrest1710
Strike
200
200
Last Price33.47May 20, 2025
Change
1.825.75%
Bid35.3
Ask36.3
volume1
Intrest1
Last Price0.02May 20, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest1975
Strike
205
205
Last Price-
Change
-
Bid39.25
Ask41.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.03
volume21
Intrest1567
Strike
210
210
Last Price58.35Apr 17, 2025
Change
00%
Bid44.2
Ask47.55
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1347
Strike
215
215
Last Price-
Change
-
Bid49.2
Ask51.7
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
220
220
Last Price-
Change
-
Bid54.15
Ask56.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1
Intrest96
Strike
225
225
Last Price-
Change
-
Bid59.25
Ask61.6
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
230
230
Last Price-
Change
-
Bid64.85
Ask66.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest15
Strike
235
235
Last Price-
Change
-
Bid69.85
Ask72.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Strike
240
240
Last Price-
Change
-
Bid74.5
Ask76.6
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid79.85
Ask82.5
volume0
Intrest0