$281.19
-0.29-0.10%
al cierre: -
$280.71
-0.48-0.17%
After hour: 7:58 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price180.2Oct 31, 2025
Change
7.994.25%
Bid179.95
Ask183.15
volume2
Intrest14
Strike
100
100
Last Price0.02Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price181.6Oct 30, 2025
Change
-0%
Bid174.6
Ask178.15
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price172.55Oct 30, 2025
Change
-0%
Bid169.6
Ask173.15
volume0
Intrest3
Strike
110
110
Last Price0.04Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price170.45Oct 30, 2025
Change
-0%
Bid164.95
Ask168.15
volume0
Intrest10
Strike
115
115
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price160.82Oct 31, 2025
Change
12.858.68%
Bid159.95
Ask163.15
volume2
Intrest41
Strike
120
120
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price155.7Oct 30, 2025
Change
-0%
Bid154.6
Ask158.15
volume0
Intrest12
Strike
125
125
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price154.65Oct 30, 2025
Change
-0%
Bid149.6
Ask153.15
volume0
Intrest6
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price150.5Oct 30, 2025
Change
-0%
Bid144.95
Ask147.55
volume0
Intrest4
Strike
135
135
Last Price0.02Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Last Price142.55Oct 30, 2025
Change
-0%
Bid139.95
Ask143.15
volume0
Intrest102
Strike
140
140
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price143.61Oct 30, 2025
Change
-0%
Bid134.95
Ask138.15
volume0
Intrest101
Strike
145
145
Last Price0.03Oct 31, 2025
Change
0.0150%
Bid-
Ask0.95
volume2
Intrest62
Last Price131.6Oct 30, 2025
Change
-0%
Bid129.6
Ask133.15
volume0
Intrest14
Strike
150
150
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest312
Last Price132.95Oct 30, 2025
Change
-0%
Bid124.6
Ask128.15
volume0
Intrest22
Strike
155
155
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest245
Last Price121.67Oct 31, 2025
Change
7.235.61%
Bid119.6
Ask123.15
volume48
Intrest63
Strike
160
160
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest470
Last Price115.86Oct 31, 2025
Change
2.82.36%
Bid114.95
Ask118.15
volume7
Intrest17
Strike
165
165
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest132
Last Price109.6Oct 31, 2025
Change
3.823.37%
Bid109.95
Ask113.15
volume6
Intrest64
Strike
170
170
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest144
Last Price104.8Oct 31, 2025
Change
9.428.25%
Bid104.95
Ask108.15
volume3
Intrest19
Strike
175
175
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume2
Intrest268
Last Price101.1Oct 31, 2025
Change
5.14.8%
Bid99.6
Ask103.15
volume7
Intrest46
Strike
180
180
Last Price0.03Oct 29, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest228
Last Price95.23Oct 31, 2025
Change
5.165.14%
Bid94.95
Ask98.15
volume2
Intrest114
Strike
185
185
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest233
Last Price89.64Oct 31, 2025
Change
9.569.64%
Bid89.6
Ask93.15
volume43
Intrest65
Strike
190
190
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest215
Last Price85.7Oct 31, 2025
Change
3.123.51%
Bid84.95
Ask88.15
volume5
Intrest31
Strike
195
195
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest552
Last Price79.73Oct 31, 2025
Change
3.734.47%
Bid80
Ask83.15
volume159
Intrest377
Strike
200
200
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.21
volume5
Intrest4594
Last Price79.65Oct 30, 2025
Change
-0%
Bid77.1
Ask80.65
volume0
Intrest5
Strike
202.5
202.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest68
Last Price76.15Oct 31, 2025
Change
22.56%
Bid74.95
Ask77.4
volume15
Intrest44
Strike
205
205
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1058
Last Price75.25Oct 30, 2025
Change
-0%
Bid72.1
Ask75.65
volume0
Intrest9
Strike
207.5
207.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume5
Intrest128
Last Price71.72Oct 31, 2025
Change
1.391.9%
Bid69.9
Ask73.15
volume36
Intrest92
Strike
210
210
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest4844
Last Price68.85Oct 30, 2025
Change
-0%
Bid67.1
Ask70.65
volume0
Intrest2
Strike
212.5
212.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest604
Last Price65.94Oct 31, 2025
Change
3.064.43%
Bid64.6
Ask68.15
volume51
Intrest126
Strike
215
215
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest2443
Last Price68.05Oct 30, 2025
Change
-0%
Bid62.1
Ask65.65
volume0
Intrest11
Strike
217.5
217.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.03
volume44
Intrest943
Last Price61.25Oct 31, 2025
Change
1.782.82%
Bid60.25
Ask62.65
volume108
Intrest349
Strike
220
220
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume115
Intrest7066
Last Price58.2Oct 31, 2025
Change
3.96.28%
Bid57.1
Ask60.55
volume4
Intrest15
Strike
222.5
222.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume32
Intrest1274
Last Price56.37Oct 31, 2025
Change
2.113.61%
Bid55.25
Ask57.65
volume53
Intrest278
Strike
225
225
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume77
Intrest3272
Last Price53.2Oct 31, 2025
Change
4.247.38%
Bid52.45
Ask55.65
volume4
Intrest29
Strike
227.5
227.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest1929
Last Price51.16Oct 31, 2025
Change
0.61.16%
Bid50.25
Ask52.7
volume189
Intrest4349
Strike
230
230
Last Price0.03Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume158
Intrest9005
Last Price47.9Oct 31, 2025
Change
3.086.04%
Bid47.45
Ask50.65
volume3
Intrest89
Strike
232.5
232.5
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest3963
Last Price46.67Oct 31, 2025
Change
1.613.33%
Bid45.25
Ask48.1
volume222
Intrest343
Strike
235
235
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume381
Intrest9772
Last Price43.85Oct 31, 2025
Change
6.3912.72%
Bid42.45
Ask45.65
volume17
Intrest121
Strike
237.5
237.5
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume59
Intrest1805
Last Price41.29Oct 31, 2025
Change
0.942.23%
Bid40
Ask42.5
volume197
Intrest6727
Strike
240
240
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume212
Intrest15495
Last Price38.7Oct 31, 2025
Change
1.954.8%
Bid37.65
Ask39.9
volume229
Intrest276
Strike
242.5
242.5
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.22
volume167
Intrest2723
Last Price36.35Oct 31, 2025
Change
0.170.47%
Bid35.2
Ask37
volume581
Intrest4023
Strike
245
245
Last Price0.02Oct 31, 2025
Change
0.0360%
Bid-
Ask0.01
volume403
Intrest6608
Last Price33.7Oct 31, 2025
Change
2.336.47%
Bid32.6
Ask35
volume93
Intrest2896
Strike
247.5
247.5
Last Price0.01Oct 31, 2025
Change
0.0583.33%
Bid-
Ask0.22
volume232
Intrest2554
Last Price31.27Oct 31, 2025
Change
0.461.45%
Bid30.45
Ask32.35
volume538
Intrest5576
Strike
250
250
Last Price0.01Oct 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume528
Intrest7978
Last Price28.85Oct 31, 2025
Change
1.615.29%
Bid27.55
Ask29.85
volume335
Intrest1347
Strike
252.5
252.5
Last Price0.01Oct 31, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume497
Intrest4065
Last Price26.3Oct 31, 2025
Change
0.72.59%
Bid25.45
Ask28.15
volume538
Intrest3227
Strike
255
255
Last Price0.01Oct 31, 2025
Change
0.190.91%
Bid-
Ask0.01
volume2451
Intrest7420
Last Price23.95Oct 31, 2025
Change
0.552.24%
Bid22.65
Ask24.8
volume176
Intrest766
Strike
257.5
257.5
Last Price0.02Oct 31, 2025
Change
0.1184.62%
Bid-
Ask0.07
volume196
Intrest4223
Last Price21.24Oct 31, 2025
Change
0.683.1%
Bid20
Ask21.85
volume830
Intrest10978
Strike
260
260
Last Price0.01Oct 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume3254
Intrest9497
Last Price18.6Oct 31, 2025
Change
2.3111.05%
Bid17.85
Ask19.65
volume348
Intrest1133
Strike
262.5
262.5
Last Price0.01Oct 31, 2025
Change
0.1894.74%
Bid-
Ask0.2
volume1436
Intrest2356
Last Price16.65Oct 31, 2025
Change
0.63.48%
Bid14.4
Ask16.9
volume737
Intrest4861
Strike
265
265
Last Price0.01Oct 31, 2025
Change
0.2195.45%
Bid-
Ask0.15
volume583
Intrest4653
Last Price13.5Oct 31, 2025
Change
0.855.92%
Bid12.5
Ask14.5
volume897
Intrest3674
Strike
267.5
267.5
Last Price0.02Oct 31, 2025
Change
0.2492.31%
Bid-
Ask0.01
volume206
Intrest1979
Last Price11.24Oct 31, 2025
Change
0.564.75%
Bid10.8
Ask11.85
volume1709
Intrest7105
Strike
270
270
Last Price0.02Oct 31, 2025
Change
0.3394.29%
Bid-
Ask0.01
volume1449
Intrest3789
Last Price8.85Oct 31, 2025
Change
0.757.81%
Bid8.3
Ask9.85
volume736
Intrest3592
Strike
272.5
272.5
Last Price0.01Oct 31, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume1814
Intrest3764
Last Price6.38Oct 31, 2025
Change
0.9713.2%
Bid5
Ask7.35
volume3253
Intrest3867
Strike
275
275
Last Price0.02Oct 31, 2025
Change
0.8397.65%
Bid-
Ask0.01
volume11341
Intrest4837
Last Price3.93Oct 31, 2025
Change
1.4727.22%
Bid3.3
Ask4.85
volume3785
Intrest1697
Strike
277.5
277.5
Last Price0.01Oct 31, 2025
Change
1.3399.25%
Bid-
Ask0.01
volume7782
Intrest1324
Last Price1.24Oct 31, 2025
Change
2.4266.12%
Bid0.9
Ask1.58
volume24231
Intrest10475
Strike
280
280
Last Price0.01Oct 31, 2025
Change
2.1999.55%
Bid0.01
Ask0.07
volume14335
Intrest5152
Last Price0.01Oct 31, 2025
Change
2.4499.59%
Bid-
Ask0.01
volume37415
Intrest3590
Strike
282.5
282.5
Last Price1.26Oct 31, 2025
Change
2.0862.28%
Bid0.01
Ask1.71
volume3053
Intrest3951
Last Price0.01Oct 31, 2025
Change
1.3999.29%
Bid-
Ask0.01
volume25219
Intrest5177
Strike
285
285
Last Price3.3Oct 31, 2025
Change
1.632.65%
Bid1.86
Ask4.7
volume2322
Intrest6222
Last Price0.01Oct 31, 2025
Change
0.7698.7%
Bid-
Ask0.01
volume6993
Intrest3103
Strike
287.5
287.5
Last Price6.5Oct 31, 2025
Change
0.172.55%
Bid4.35
Ask7.3
volume559
Intrest844
Last Price0.01Oct 31, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume12493
Intrest11530
Strike
290
290
Last Price8.8Oct 31, 2025
Change
-0%
Bid7.5
Ask9.8
volume338
Intrest1958
Last Price0.01Oct 31, 2025
Change
0.2295.65%
Bid-
Ask0.02
volume4167
Intrest9500
Strike
292.5
292.5
Last Price11.05Oct 31, 2025
Change
0.858.33%
Bid9.35
Ask12.3
volume18
Intrest130
Last Price0.1Oct 31, 2025
Change
0.0216.67%
Bid-
Ask0.01
volume2036
Intrest6546
Strike
295
295
Last Price13.55Oct 31, 2025
Change
1.8716.01%
Bid12.5
Ask14.85
volume91
Intrest243
Last Price0.01Oct 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume590
Intrest2105
Strike
297.5
297.5
Last Price13.6Oct 30, 2025
Change
-0%
Bid14.35
Ask17.3
volume0
Intrest19
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3536
Intrest14279
Strike
300
300
Last Price19.3Oct 31, 2025
Change
0.764.1%
Bid16.75
Ask19.8
volume13
Intrest16
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume346
Intrest2221
Strike
302.5
302.5
Last Price21.57Oct 31, 2025
Change
3.2717.87%
Bid19.35
Ask22.3
volume3
Intrest8
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume718
Intrest5462
Strike
305
305
Last Price23.55Oct 31, 2025
Change
3.2215.84%
Bid21.85
Ask24.8
volume10
Intrest17
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume961
Intrest3128
Strike
307.5
307.5
Last Price26.05Oct 31, 2025
Change
3.4415.21%
Bid24.35
Ask27.3
volume1
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1068
Intrest9841
Strike
310
310
Last Price25.4Oct 30, 2025
Change
-0%
Bid26.85
Ask30.4
volume0
Intrest9
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume121
Intrest918
Strike
312.5
312.5
Last Price30.35Oct 30, 2025
Change
-0%
Bid29.35
Ask32.55
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest2888
Strike
315
315
Last Price32.45Oct 30, 2025
Change
-0%
Bid31.85
Ask35.05
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest282
Strike
317.5
317.5
Last Price35.1Oct 30, 2025
Change
-0%
Bid34.35
Ask37.55
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume806
Intrest3643
Strike
320
320
Last Price37.6Oct 30, 2025
Change
-0%
Bid36.85
Ask40.05
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest2747
Strike
325
325
Last Price45.45Oct 31, 2025
Change
2.856.69%
Bid41.85
Ask45.05
volume3
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest1795
Strike
330
330
Last Price48.8Oct 30, 2025
Change
-0%
Bid46.85
Ask50.05
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest4053
Strike
335
335
Last Price51.2Oct 30, 2025
Change
-0%
Bid51.85
Ask55.4
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest685
Strike
340
340
Last Price57.6Oct 30, 2025
Change
-0%
Bid56.85
Ask60.4
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1469
Strike
345
345
Last Price55.77Oct 30, 2025
Change
-0%
Bid61.85
Ask65.05
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume79
Intrest3844
Strike
350
350
Last Price60.77Oct 30, 2025
Change
-0%
Bid66.85
Ask70.05
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Strike
355
355
Last Price-
Change
-
Bid71.85
Ask75.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid76.85
Ask80.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid81.85
Ask85.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price83.75Oct 30, 2025
Change
-0%
Bid86.85
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
375
375
Last Price88.45Oct 30, 2025
Change
-0%
Bid91.85
Ask95.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
380
380
Last Price99.45Oct 30, 2025
Change
-0%
Bid96.85
Ask100.05
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
385
385
Last Price102.8Oct 30, 2025
Change
-0%
Bid101.85
Ask105.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid106.85
Ask110.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid111.85
Ask115.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid116.85
Ask120.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid121.85
Ask125.05
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
410
410
Last Price128.45Oct 30, 2025
Change
-0%
Bid126.85
Ask130.4
volume0
Intrest0