Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
841	5,618	163	1,040

GOOG Jun 27, 2025 Exp. - Volume by Strike

Puts

Calls

GOOG Jun 27, 2025 Exp. - Open Interest by Strike

Puts

Calls

GOOG Jun 27, 2025 Exp. - Max Pain @ $160.00

Puts

Calls

GOOG Jun 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
235 C	0	0%	0			GOOG250627C00235000
230 C	0	0%	0			GOOG250627C00230000
225 C	0.13	0%	1	1	05-15	GOOG250627C00225000
220 C	0.16	0%	1	1	05-15	GOOG250627C00220000
215 C	0.25	-16.67%	1	3	05-15	GOOG250627C00215000
210 C	0.29	-21.62%	6	7	05-15	GOOG250627C00210000
205 C	0.49	+226.67%	8	11	05-14	GOOG250627C00205000
200 C	0.46	-16.36%	81	233	05-15	GOOG250627C00200000
195 C	0.58	-23.68%	9	12	05-15	GOOG250627C00195000
190 C	0.78	-19.59%	1,190	1,744	05-15	GOOG250627C00190000
185 C	1.11	-22.38%	496	863	05-15	GOOG250627C00185000
180 C	1.85	-18.50%	217	1,517	05-15	GOOG250627C00180000
175 C	2.67	-25.83%	772	560	05-15	GOOG250627C00175000
170 C	4.60	-14.02%	201	666	05-15	GOOG250627C00170000
165 C	6.53	-15.19%	167	407	05-15	GOOG250627C00165000
160 C	9.75	-8.36%	88	216	05-15	GOOG250627C00160000
155 C	13.50	-7.72%	22	172	05-15	GOOG250627C00155000
150 C	18.06	+3.50%	5	22	05-15	GOOG250627C00150000
145 C	23.25	0.00%	2	7	05-15	GOOG250627C00145000
140 C	28.10	+3.38%	3	9	05-15	GOOG250627C00140000
135 C	30.90	0%	5	5	05-15	GOOG250627C00135000
130 C	0	0%	0			GOOG250627C00130000
125 C	31.60	0%	2	1	05-08	GOOG250627C00125000
120 C	45.50	+15.45%	1	1	05-15	GOOG250627C00120000
115 C	0	0%	0			GOOG250627C00115000
110 C	0	0%	0			GOOG250627C00110000
105 C	0	0%	0			GOOG250627C00105000
100 C	0	0%	0			GOOG250627C00100000
95 C	0	0%	0			GOOG250627C00095000
90 C	0	0%	0			GOOG250627C00090000
85 C	81.78	0%	1	1	05-15	GOOG250627C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
235 P	0	0%	0			GOOG250627P00235000
230 P	0	0%	0			GOOG250627P00230000
225 P	0	0%	0			GOOG250627P00225000
220 P	0	0%	0			GOOG250627P00220000
215 P	0	0%	0			GOOG250627P00215000
210 P	44.05	+1.45%	2	2	05-15	GOOG250627P00210000
205 P	0	0%	0			GOOG250627P00205000
200 P	0	0%	0			GOOG250627P00200000
195 P	0	0%	0			GOOG250627P00195000
190 P	24.40	+1.75%	3	3	05-15	GOOG250627P00190000
185 P	19.77	0%	10	10	05-14	GOOG250627P00185000
180 P	22.40	0%	17	17	05-13	GOOG250627P00180000
175 P	12.20	+9.42%	3	16	05-15	GOOG250627P00175000
170 P	8.95	+9.82%	184	115	05-15	GOOG250627P00170000
165 P	5.95	+6.25%	35	48	05-15	GOOG250627P00165000
160 P	4.15	+12.16%	33	48	05-15	GOOG250627P00160000
155 P	2.50	+11.11%	60	211	05-15	GOOG250627P00155000
150 P	1.68	+18.31%	23	106	05-15	GOOG250627P00150000
145 P	1.17	+25.81%	25	100	05-15	GOOG250627P00145000
140 P	0.68	+15.25%	16	83	05-15	GOOG250627P00140000
135 P	0.53	0.00%	2	40	05-15	GOOG250627P00135000
130 P	0.32	-15.79%	3	365	05-14	GOOG250627P00130000
125 P	0.29	+31.82%	10	21	05-15	GOOG250627P00125000
120 P	0.20	-4.76%	1	15	05-14	GOOG250627P00120000
115 P	0.09	-68.97%	1	2	05-12	GOOG250627P00115000
110 P	0.19	0%	1	1	05-08	GOOG250627P00110000
105 P	0	0%	0			GOOG250627P00105000
100 P	0	0%	0			GOOG250627P00100000
95 P	0	0%	0			GOOG250627P00095000
90 P	0	0%	0			GOOG250627P00090000
85 P	0	0%	0			GOOG250627P00085000

Share