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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,8549,9582,67515,633


GOOG Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG Oct 17, 2025 Exp. - Max Pain @ $165.00

Puts
Calls


GOOG Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
265 C0.46-6.12%911405-15GOOG251017C00265000
260 C0.54+8.00%27705-15GOOG251017C00260000
255 C0.61+74.29%223705-15GOOG251017C00255000
250 C0.60-15.49%4023205-15GOOG251017C00250000
245 C0.55+19.57%102705-14GOOG251017C00245000
240 C0.83-5.68%16005-15GOOG251017C00240000
235 C1.08+120.41%14105-14GOOG251017C00235000
230 C1.27+1.60%4014705-15GOOG251017C00230000
225 C1.29+22.86%28405-15GOOG251017C00225000
220 C1.65-2.94%1111905-15GOOG251017C00220000
215 C2.05-9.69%116105-15GOOG251017C00215000
210 C2.26-9.60%3459805-15GOOG251017C00210000
205 C3.00+53.85%5231405-14GOOG251017C00205000
200 C3.30-15.38%2191,20005-15GOOG251017C00200000
195 C4.30-14.85%151,19905-15GOOG251017C00195000
190 C5.75+0.52%2199205-15GOOG251017C00190000
185 C6.60-7.30%5288205-15GOOG251017C00185000
180 C8.04-9.15%1,1511,66205-15GOOG251017C00180000
175 C9.90-6.07%2551,28205-15GOOG251017C00175000
170 C11.45-11.72%13573005-15GOOG251017C00170000
165 C14.40-7.10%23377505-15GOOG251017C00165000
160 C17.10-5.52%10386105-15GOOG251017C00160000
155 C20.35-7.92%562205-15GOOG251017C00155000
150 C23.75-3.69%3344605-15GOOG251017C00150000
145 C28.15-1.16%114205-15GOOG251017C00145000
140 C32.35+14.72%7614905-14GOOG251017C00140000
135 C37.37+17.33%5630805-14GOOG251017C00135000
130 C40.75+12.10%512805-14GOOG251017C00130000
125 C40.15+9.43%616005-13GOOG251017C00125000
120 C42.62+8.59%111705-12GOOG251017C00120000
115 C42.33+8.26%34205-07GOOG251017C00115000
110 C55.05+21.26%8304-28GOOG251017C00110000
105 C47.55-6.03%11704-09GOOG251017C00105000
100 C54.72+6.98%2605-07GOOG251017C00100000
95 C60.60+6.32%101104-22GOOG251017C00095000
90 C71.55+14.76%22904-11GOOG251017C00090000
85 C65.000%282804-09GOOG251017C00085000
80 C74.680%101004-22GOOG251017C00080000
75 C00%0GOOG251017C00075000
Puts
StrikePriceChangeVolOILastContract Name
265 P00%0GOOG251017P00265000
260 P00%0GOOG251017P00260000
255 P00%0GOOG251017P00255000
250 P00%0GOOG251017P00250000
245 P00%0GOOG251017P00245000
240 P70.200%11003-24GOOG251017P00240000
235 P67.500%10003-19GOOG251017P00235000
230 P00%0GOOG251017P00230000
225 P57.750%1103-10GOOG251017P00225000
220 P65.12+29.54%6021505-09GOOG251017P00220000
215 P00%0GOOG251017P00215000
210 P43.65+0.11%171705-14GOOG251017P00210000
205 P44.50+29.36%1613404-14GOOG251017P00205000
200 P44.60-6.60%3023905-08GOOG251017P00200000
195 P34.92-15.45%117405-13GOOG251017P00195000
190 P31.60-12.27%31046605-12GOOG251017P00190000
185 P23.85-1.04%120505-15GOOG251017P00185000
180 P19.38+2.38%1019005-15GOOG251017P00180000
175 P16.95+6.81%25351705-15GOOG251017P00175000
170 P14.45+7.84%2971705-15GOOG251017P00170000
165 P11.90+8.68%1691,22305-15GOOG251017P00165000
160 P9.50+5.56%1541,27005-15GOOG251017P00160000
155 P7.15+3.32%5065205-15GOOG251017P00155000
150 P6.15+7.89%253,05005-15GOOG251017P00150000
145 P4.82+7.11%851,56605-15GOOG251017P00145000
140 P3.45-1.43%101,26105-15GOOG251017P00140000
135 P2.820.00%211,42005-15GOOG251017P00135000
130 P2.35+6.82%302,56405-15GOOG251017P00130000
125 P1.95-8.02%136705-13GOOG251017P00125000
120 P1.32+0.76%951905-15GOOG251017P00120000
115 P1.09-5.22%451605-15GOOG251017P00115000
110 P0.83-17.00%337505-14GOOG251017P00110000
105 P0.74-37.82%15705-13GOOG251017P00105000
100 P0.50-27.54%120705-14GOOG251017P00100000
95 P0.72-26.53%813905-08GOOG251017P00095000
90 P0.30-50.82%124605-14GOOG251017P00090000
85 P0.28-41.67%13205-13GOOG251017P00085000
80 P0.20-20.00%16405-15GOOG251017P00080000
75 P0.18-52.63%10010505-12GOOG251017P00075000


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