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

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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,37710,5742,77511,098


GOOG Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

GOOG Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GOOG Jun 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


GOOG Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C1.57+1.29%4081,51505-15GOOG260618C00300000
290 C1.78+52.14%115805-15GOOG260618C00290000
280 C2.05-5.96%26605-15GOOG260618C00280000
270 C2.80+76.10%134205-15GOOG260618C00270000
260 C3.01-2.90%2817905-15GOOG260618C00260000
250 C3.56-7.29%29863505-15GOOG260618C00250000
240 C4.80+39.13%1625405-14GOOG260618C00240000
230 C5.94-0.17%51,09005-15GOOG260618C00230000
220 C7.45-1.72%1591105-15GOOG260618C00220000
210 C8.90-6.81%9871105-15GOOG260618C00210000
200 C11.36-4.54%421,56005-15GOOG260618C00200000
195 C12.65-6.64%4325305-15GOOG260618C00195000
190 C14.25-5.19%1468905-15GOOG260618C00190000
185 C15.70-7.16%10154405-15GOOG260618C00185000
180 C17.79-5.87%757905-15GOOG260618C00180000
175 C20.05-4.16%4931205-15GOOG260618C00175000
170 C22.30-3.50%2077605-15GOOG260618C00170000
165 C24.70-3.14%3548605-15GOOG260618C00165000
160 C26.95-3.92%1879105-15GOOG260618C00160000
155 C30.11-3.34%3773005-15GOOG260618C00155000
150 C33.00-4.35%1252205-15GOOG260618C00150000
145 C35.30-4.77%5014705-15GOOG260618C00145000
140 C39.50-3.30%925605-15GOOG260618C00140000
135 C42.74-3.74%119605-15GOOG260618C00135000
130 C46.38-3.88%112605-15GOOG260618C00130000
125 C51.97+10.81%27905-14GOOG260618C00125000
120 C55.00-1.11%710705-15GOOG260618C00120000
115 C60.00+10.74%212705-14GOOG260618C00115000
110 C63.55+6.63%15305-15GOOG260618C00110000
105 C62.70+2.37%23205-13GOOG260618C00105000
100 C70.85+1.94%640005-15GOOG260618C00100000
95 C64.50-13.07%33105-07GOOG260618C00095000
90 C81.00+15.60%121605-15GOOG260618C00090000
85 C76.10+1.81%545005-09GOOG260618C00085000
80 C83.58+6.20%11205-12GOOG260618C00080000
75 C96.60+9.60%11605-14GOOG260618C00075000
Puts
StrikePriceChangeVolOILastContract Name
300 P141.00+7.63%4004-11GOOG260618P00300000
290 P97.000%4102-05GOOG260618P00290000
280 P00%0GOOG260618P00280000
270 P84.40+2.43%1102-13GOOG260618P00270000
260 P93.50-12.37%6005-15GOOG260618P00260000
250 P89.95-2.49%1604-02GOOG260618P00250000
240 P88.20+4.38%22005-07GOOG260618P00240000
230 P82.60+11.62%12504-07GOOG260618P00230000
220 P57.70-11.16%313105-14GOOG260618P00220000
210 P51.02-9.73%114205-12GOOG260618P00210000
200 P43.45-7.59%1127305-12GOOG260618P00200000
195 P35.60-1.79%118805-14GOOG260618P00195000
190 P35.83+10.42%711705-12GOOG260618P00190000
185 P30.74+1.29%131905-13GOOG260618P00185000
180 P24.98-1.26%375605-15GOOG260618P00180000
175 P22.75-9.54%524105-15GOOG260618P00175000
170 P19.57-0.91%2355505-15GOOG260618P00170000
165 P17.37-10.23%3148605-14GOOG260618P00165000
160 P15.50+0.65%71,44405-15GOOG260618P00160000
155 P12.96-0.08%231605-15GOOG260618P00155000
150 P11.90+4.66%864005-15GOOG260618P00150000
145 P9.80+2.62%181,00505-15GOOG260618P00145000
140 P8.70+2.96%132,52505-15GOOG260618P00140000
135 P6.75-1.75%3262405-15GOOG260618P00135000
130 P5.87-2.17%881705-15GOOG260618P00130000
125 P4.95+2.70%860405-15GOOG260618P00125000
120 P4.35+8.75%1497905-15GOOG260618P00120000
115 P3.95-3.66%2442805-14GOOG260618P00115000
110 P2.83-15.52%461105-14GOOG260618P00110000
105 P2.26-34.49%112805-14GOOG260618P00105000
100 P1.98+2.06%730005-15GOOG260618P00100000
95 P1.59-14.05%28705-14GOOG260618P00095000
90 P1.43-22.70%11305-13GOOG260618P00090000
85 P1.04-34.18%11405-15GOOG260618P00085000
80 P0.85-7.61%104005-15GOOG260618P00080000
75 P0.67+15.52%23705-15GOOG260618P00075000


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