$154.28
2.901.92%
al cierre: -
$154.40
0.120.08%
After hour: 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Alphabet a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price75.67May 08, 2025
Change
6.467.87%
Bid72.85
Ask75.35
volume4
Intrest5
Strike
80
80
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price70.67May 08, 2025
Change
6.458.36%
Bid69.05
Ask70.4
volume3
Intrest6
Strike
85
85
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest714
Last Price65.67May 08, 2025
Change
2.012.97%
Bid64.05
Ask65.5
volume1
Intrest4
Strike
90
90
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest434
Last Price62.69Apr 24, 2025
Change
00%
Bid59.05
Ask60.25
volume0
Intrest4
Strike
95
95
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price55.08May 08, 2025
Change
6.5610.64%
Bid53.2
Ask54.9
volume2
Intrest4
Strike
100
100
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest50
Last Price56.68May 01, 2025
Change
00%
Bid48.65
Ask50.1
volume0
Intrest5
Strike
105
105
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest890
Last Price44.64May 08, 2025
Change
10.5619.13%
Bid42.65
Ask44.95
volume4
Intrest7
Strike
110
110
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest250
Last Price39.62May 08, 2025
Change
5.0714.67%
Bid37.7
Ask39.7
volume4
Intrest21
Strike
115
115
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest163
Last Price43.78May 05, 2025
Change
00%
Bid33.4
Ask34.9
volume0
Intrest40
Strike
120
120
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2932
Last Price29.67May 08, 2025
Change
8.7522.77%
Bid28.15
Ask29.9
volume1
Intrest58
Strike
125
125
Last Price0.01May 08, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1171
Last Price24.3May 08, 2025
Change
3.114.62%
Bid23.25
Ask26.2
volume80
Intrest49
Strike
130
130
Last Price0.01May 08, 2025
Change
0.0150%
Bid-
Ask0.01
volume298
Intrest1531
Last Price19.3May 08, 2025
Change
3.9825.98%
Bid18.3
Ask20.1
volume72
Intrest110
Strike
135
135
Last Price0.01May 08, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume270
Intrest4220
Last Price18.1May 08, 2025
Change
4.3531.64%
Bid16.55
Ask18.25
volume7
Intrest8
Strike
137
137
Last Price0.01May 08, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume65
Intrest1715
Last Price17.45May 08, 2025
Change
4.6536.33%
Bid16.25
Ask17.05
volume24
Intrest53
Strike
138
138
Last Price0.02May 08, 2025
Change
0.0360%
Bid-
Ask0.03
volume239
Intrest2219
Last Price15.35May 08, 2025
Change
4.6543.46%
Bid14.3
Ask16.3
volume53
Intrest18
Strike
139
139
Last Price0.02May 08, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume624
Intrest701
Last Price14.45May 08, 2025
Change
3.4331.13%
Bid13.3
Ask14.5
volume109
Intrest357
Strike
140
140
Last Price0.03May 08, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume778
Intrest4430
Last Price13.35May 08, 2025
Change
2.7525.94%
Bid13.3
Ask14.4
volume55
Intrest45
Strike
141
141
Last Price0.03May 08, 2025
Change
0.0975%
Bid0.02
Ask0.03
volume562
Intrest2477
Last Price12.35May 08, 2025
Change
2.7528.65%
Bid12.3
Ask12.8
volume155
Intrest847
Strike
142
142
Last Price0.02May 08, 2025
Change
0.1285.71%
Bid0.02
Ask0.04
volume445
Intrest1056
Last Price11.45May 08, 2025
Change
4.1256.21%
Bid11.25
Ask12.25
volume78
Intrest68
Strike
143
143
Last Price0.03May 08, 2025
Change
0.1785%
Bid0.03
Ask0.04
volume373
Intrest4440
Last Price10.35May 08, 2025
Change
3.4550%
Bid9.3
Ask10.45
volume89
Intrest1115
Strike
144
144
Last Price0.04May 08, 2025
Change
0.2184%
Bid0.03
Ask0.04
volume2861
Intrest3274
Last Price9.35May 08, 2025
Change
2.6539.55%
Bid9.3
Ask9.5
volume516
Intrest1422
Strike
145
145
Last Price0.04May 08, 2025
Change
0.2987.88%
Bid0.04
Ask0.05
volume6421
Intrest6168
Last Price9.55May 08, 2025
Change
3.5559.17%
Bid7.3
Ask9.45
volume102
Intrest461
Strike
146
146
Last Price0.06May 08, 2025
Change
0.3685.71%
Bid0.05
Ask0.06
volume7739
Intrest4015
Last Price8.6May 08, 2025
Change
3.879.17%
Bid6.3
Ask7.5
volume215
Intrest529
Strike
147
147
Last Price0.06May 08, 2025
Change
0.5289.66%
Bid0.05
Ask0.07
volume1914
Intrest2670
Last Price6.6May 08, 2025
Change
2.4257.89%
Bid5.65
Ask7.45
volume671
Intrest1070
Strike
148
148
Last Price0.07May 08, 2025
Change
0.7191.03%
Bid0.06
Ask0.08
volume2670
Intrest4117
Last Price5.39May 08, 2025
Change
1.8954%
Bid5.35
Ask6.45
volume1026
Intrest1545
Strike
149
149
Last Price0.11May 08, 2025
Change
0.989.11%
Bid0.08
Ask0.1
volume3837
Intrest3775
Last Price4.41May 08, 2025
Change
1.6258.06%
Bid4.4
Ask5
volume5799
Intrest7371
Strike
150
150
Last Price0.14May 08, 2025
Change
1.289.55%
Bid0.13
Ask0.15
volume25756
Intrest11897
Last Price2.29May 08, 2025
Change
0.8862.41%
Bid2.28
Ask2.37
volume20056
Intrest13105
Strike
152.5
152.5
Last Price0.48May 08, 2025
Change
2.0380.88%
Bid0.45
Ask0.48
volume20536
Intrest4244
Last Price0.82May 08, 2025
Change
0.232.26%
Bid0.8
Ask0.85
volume45249
Intrest40106
Strike
155
155
Last Price1.45May 08, 2025
Change
2.7665.56%
Bid1.43
Ask1.5
volume17514
Intrest5433
Last Price0.21May 08, 2025
Change
0.0622.22%
Bid0.21
Ask0.22
volume27529
Intrest19615
Strike
157.5
157.5
Last Price3.35May 08, 2025
Change
347.24%
Bid3.2
Ask3.45
volume2766
Intrest3499
Last Price0.08May 08, 2025
Change
0.0746.67%
Bid0.07
Ask0.08
volume47338
Intrest22807
Strike
160
160
Last Price5.8May 08, 2025
Change
2.9533.71%
Bid5.2
Ask6.5
volume671
Intrest3716
Last Price0.04May 08, 2025
Change
0.0763.64%
Bid0.04
Ask0.05
volume5170
Intrest11227
Strike
162.5
162.5
Last Price7.25May 08, 2025
Change
4.2136.74%
Bid7.85
Ask8.3
volume358
Intrest3334
Last Price0.03May 08, 2025
Change
0.0666.67%
Bid0.03
Ask0.04
volume8408
Intrest11559
Strike
165
165
Last Price10.75May 08, 2025
Change
2.9421.48%
Bid10.6
Ask12.15
volume305
Intrest1467
Last Price0.03May 08, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume7452
Intrest19395
Strike
167.5
167.5
Last Price12.65May 08, 2025
Change
4.5526.45%
Bid12.65
Ask13.45
volume56
Intrest207
Last Price0.02May 08, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume4576
Intrest13284
Strike
170
170
Last Price14.5May 08, 2025
Change
4.322.87%
Bid15.5
Ask17.65
volume593
Intrest244
Last Price0.04May 08, 2025
Change
0.0120%
Bid0.01
Ask0.02
volume1718
Intrest5249
Strike
172.5
172.5
Last Price17May 08, 2025
Change
6.0926.38%
Bid17.1
Ask19.3
volume127
Intrest94
Last Price0.01May 08, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume1856
Intrest5304
Strike
175
175
Last Price19.35May 08, 2025
Change
5.6522.6%
Bid19.8
Ask21.8
volume3
Intrest4
Last Price0.03May 08, 2025
Change
0.0125%
Bid-
Ask0.03
volume260
Intrest5825
Strike
177.5
177.5
Last Price21.95May 08, 2025
Change
0.150.68%
Bid23.05
Ask23.3
volume32
Intrest15
Last Price0.01May 08, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1497
Intrest8875
Strike
180
180
Last Price24.35May 08, 2025
Change
4.3615.19%
Bid25.2
Ask25.95
volume9
Intrest0
Last Price0.01May 08, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume682
Intrest855
Strike
182.5
182.5
Last Price17.65May 05, 2025
Change
00%
Bid27.7
Ask28.65
volume0
Intrest0
Last Price0.01May 08, 2025
Change
0.0150%
Bid-
Ask0.01
volume371
Intrest8427
Strike
185
185
Last Price34.55May 07, 2025
Change
00%
Bid30.05
Ask31
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2046
Strike
187.5
187.5
Last Price24.15May 06, 2025
Change
00%
Bid32.15
Ask33.75
volume0
Intrest0
Last Price0.01May 08, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest2970
Strike
190
190
Last Price39.1Apr 17, 2025
Change
00%
Bid35.35
Ask36.2
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2846
Strike
195
195
Last Price32.47May 07, 2025
Change
00%
Bid40.15
Ask40.95
volume0
Intrest2
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2485
Strike
200
200
Last Price39.37May 01, 2025
Change
00%
Bid45.45
Ask46.25
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest378
Strike
205
205
Last Price47.3Apr 24, 2025
Change
00%
Bid49.9
Ask50.95
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Strike
210
210
Last Price-
Change
-
Bid55.4
Ask56.45
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Strike
215
215
Last Price-
Change
-
Bid60.35
Ask61.5
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
220
220
Last Price65.26Mar 28, 2025
Change
00%
Bid64.3
Ask66.05
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid69.9
Ask71.4
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid75.45
Ask76.55
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest283
Strike
235
235
Last Price-
Change
-
Bid79.2
Ask81.65
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid84.55
Ask86.55
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid89.5
Ask91.2
volume0
Intrest0