Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
167.38USD+1.197%(+1.98)36,271,378
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:59 AM EDT
169.17USD+2.279%(+3.77)597,554
After-hours
May 16, 2025 4:58:30 PM EDT
167.48USD+0.060%(+0.10)509,399
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,41531,8971,37822,036


GOOG May 23, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG May 23, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


GOOG May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C00%0GOOG250523C00245000
240.00 C00%0GOOG250523C00240000
235.00 C0.010%10010005-05GOOG250523C00235000
230.00 C0.010.00%811805-09GOOG250523C00230000
225.00 C0.010.00%11,63105-13GOOG250523C00225000
220.00 C00%0GOOG250523C00220000
215.00 C0.010.00%46146405-13GOOG250523C00215000
210.00 C0.01-66.67%5051,02005-13GOOG250523C00210000
205.00 C0.03-25.00%16105-15GOOG250523C00205000
200.00 C0.04-50.00%1371,10905-15GOOG250523C00200000
197.50 C0.060%4405-15GOOG250523C00197500
195.00 C0.07-30.00%1,20598805-15GOOG250523C00195000
192.50 C0.090%9805-15GOOG250523C00192500
190.00 C0.10-44.44%2161,27005-15GOOG250523C00190000
187.50 C0.14-46.15%4832305-15GOOG250523C00187500
185.00 C0.17-45.16%1893,76205-15GOOG250523C00185000
182.50 C0.21-48.78%11437805-15GOOG250523C00182500
180.00 C0.32-42.86%7344,65705-15GOOG250523C00180000
177.50 C0.44-45.68%38798505-15GOOG250523C00177500
175.00 C0.67-41.23%3,1133,65105-15GOOG250523C00175000
172.50 C1.04-36.97%1,8222,32205-15GOOG250523C00172500
170.00 C1.63-31.51%5,3375,58505-15GOOG250523C00170000
167.50 C2.50-25.82%2,7303,46105-15GOOG250523C00167500
165.00 C3.60-23.73%2,6326,62405-15GOOG250523C00165000
162.50 C5.02-19.03%5271,80505-15GOOG250523C00162500
160.00 C6.80-17.07%7942,68405-15GOOG250523C00160000
157.50 C7.80-24.27%20559805-15GOOG250523C00157500
155.00 C11.01-11.14%8488705-15GOOG250523C00155000
152.50 C13.80-5.87%1954105-15GOOG250523C00152500
150.00 C15.00-11.76%1171905-15GOOG250523C00150000
149.00 C7.35-25.00%1604105-09GOOG250523C00149000
148.00 C14.00+20.59%33705-13GOOG250523C00148000
147.00 C20.67+64.05%103005-14GOOG250523C00147000
146.00 C12.82+23.98%182505-12GOOG250523C00146000
145.00 C21.78+28.88%67705-15GOOG250523C00145000
144.00 C17.40+9.78%4305-13GOOG250523C00144000
143.00 C00%0GOOG250523C00143000
142.00 C25.620%101005-14GOOG250523C00142000
141.00 C26.400%1105-14GOOG250523C00141000
140.00 C26.69-2.66%36605-15GOOG250523C00140000
139.00 C00%0GOOG250523C00139000
138.00 C17.300%12605-09GOOG250523C00138000
137.00 C00%0GOOG250523C00137000
135.00 C27.00+8.00%117105-13GOOG250523C00135000
130.00 C24.60-5.38%405405-09GOOG250523C00130000
125.00 C33.56-12.90%61105-12GOOG250523C00125000
120.00 C39.64+21.97%23,07405-12GOOG250523C00120000
115.00 C48.75+16.91%1104-14GOOG250523C00115000
110.00 C52.85+3.02%2105-14GOOG250523C00110000
105.00 C00%0GOOG250523C00105000
100.00 C66.00-0.56%24805-15GOOG250523C00100000
95.00 C61.350%1105-08GOOG250523C00095000
90.00 C00%0GOOG250523C00090000
85.00 C00%0GOOG250523C00085000
80.00 C00%0GOOG250523C00080000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P78.050%1005-14GOOG250523P00245000
240.00 P00%0GOOG250523P00240000
235.00 P00%0GOOG250523P00235000
230.00 P00%0GOOG250523P00230000
225.00 P00%0GOOG250523P00225000
220.00 P00%0GOOG250523P00220000
215.00 P00%0GOOG250523P00215000
210.00 P42.600%4004-25GOOG250523P00210000
205.00 P00%0GOOG250523P00205000
200.00 P00%0GOOG250523P00200000
197.50 P00%0GOOG250523P00197500
195.00 P28.100%1005-14GOOG250523P00195000
192.50 P00%0GOOG250523P00192500
190.00 P29.70-32.76%2404-14GOOG250523P00190000
187.50 P33.150%2105-09GOOG250523P00187500
185.00 P20.42+11.28%1205-15GOOG250523P00185000
182.50 P15.60-34.86%2205-15GOOG250523P00182500
180.00 P13.87-4.28%31905-05GOOG250523P00180000
177.50 P11.50+6.68%203605-15GOOG250523P00177500
175.00 P9.31-4.51%318505-15GOOG250523P00175000
172.50 P8.44+25.97%5611505-15GOOG250523P00172500
170.00 P6.45+18.35%19240405-15GOOG250523P00170000
167.50 P4.90+25.64%24661005-15GOOG250523P00167500
165.00 P3.15+15.81%4,1812,38005-15GOOG250523P00165000
162.50 P2.09+16.76%71980005-15GOOG250523P00162500
160.00 P1.38+20.00%1,2432,11805-15GOOG250523P00160000
157.50 P0.95+25.00%5921,21105-15GOOG250523P00157500
155.00 P0.58+18.37%4751,79705-15GOOG250523P00155000
152.50 P0.40+8.11%6574005-15GOOG250523P00152500
150.00 P0.34+41.67%3542,06305-15GOOG250523P00150000
149.00 P0.17-26.09%1952405-15GOOG250523P00149000
148.00 P0.22+4.76%5123705-15GOOG250523P00148000
147.00 P0.21+40.00%2616605-15GOOG250523P00147000
146.00 P0.13-13.33%2314605-15GOOG250523P00146000
145.00 P0.19+11.76%651,29505-15GOOG250523P00145000
144.00 P0.16-30.43%1216305-15GOOG250523P00144000
143.00 P0.12-7.69%32022605-15GOOG250523P00143000
142.00 P0.15+50.00%27505-15GOOG250523P00142000
141.00 P0.09-25.00%21905-15GOOG250523P00141000
140.00 P0.14+55.56%231,12005-15GOOG250523P00140000
139.00 P0.10-9.09%13705-15GOOG250523P00139000
138.00 P0.11+37.50%413405-15GOOG250523P00138000
137.00 P0.10+42.86%164005-15GOOG250523P00137000
135.00 P0.09+50.00%2331,12805-15GOOG250523P00135000
130.00 P0.040.00%593105-15GOOG250523P00130000
125.00 P0.03-25.00%137405-15GOOG250523P00125000
120.00 P0.030.00%313,21805-14GOOG250523P00120000
115.00 P0.05-16.67%50264905-09GOOG250523P00115000
110.00 P0.01-75.00%122405-13GOOG250523P00110000
105.00 P0.06-25.00%12205-08GOOG250523P00105000
100.00 P0.02+100.00%112305-14GOOG250523P00100000
95.00 P0.01-80.00%422505-09GOOG250523P00095000
90.00 P0.04-93.10%243104-24GOOG250523P00090000
85.00 P00%0GOOG250523P00085000
80.00 P0.010.00%42005-09GOOG250523P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC