Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,36916,7664,0129,964


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

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

Puts
Calls

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

Puts
Calls


GOOG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C3.22-8.00%197205-15GOOG261218C00300000
290 C3.15+19.77%13,09705-14GOOG261218C00290000
280 C4.75+55.23%138505-14GOOG261218C00280000
270 C5.22+1.16%471605-15GOOG261218C00270000
265 C4.15+5.06%283305-09GOOG261218C00265000
260 C4.55+8.33%25181205-08GOOG261218C00260000
255 C7.00+44.33%123205-14GOOG261218C00255000
250 C7.40-0.94%271,23005-15GOOG261218C00250000
245 C6.20+8.01%18805-13GOOG261218C00245000
240 C6.10-2.71%133105-13GOOG261218C00240000
235 C6.90+5.34%118705-13GOOG261218C00235000
230 C9.90+28.57%248105-14GOOG261218C00230000
225 C11.15-2.19%212205-15GOOG261218C00225000
220 C11.80-5.98%1030105-15GOOG261218C00220000
215 C11.06+7.80%133305-12GOOG261218C00215000
210 C14.75+29.96%141,09305-14GOOG261218C00210000
205 C15.25+22.98%2134305-15GOOG261218C00205000
200 C16.60-4.60%261,29205-15GOOG261218C00200000
195 C18.25-5.10%2255505-15GOOG261218C00195000
190 C19.40-3.48%121,08505-15GOOG261218C00190000
185 C21.82-4.38%250005-15GOOG261218C00185000
180 C23.77-3.18%182805-15GOOG261218C00180000
175 C25.85-3.94%1045705-15GOOG261218C00175000
170 C27.75-5.77%1949305-15GOOG261218C00170000
165 C31.00-4.76%6424705-15GOOG261218C00165000
160 C33.20-2.21%295705-15GOOG261218C00160000
155 C35.70-1.11%245705-15GOOG261218C00155000
150 C38.30-3.53%1575405-15GOOG261218C00150000
145 C42.50+0.35%146105-15GOOG261218C00145000
140 C44.00-4.35%431705-15GOOG261218C00140000
135 C48.50-4.53%613005-15GOOG261218C00135000
130 C52.43-2.09%234505-15GOOG261218C00130000
125 C52.88+4.30%110305-14GOOG261218C00125000
120 C59.68+4.52%344405-15GOOG261218C00120000
115 C64.19-1.38%22703-13GOOG261218C00115000
110 C63.50+14.52%24804-28GOOG261218C00110000
105 C63.50+6.96%14605-13GOOG261218C00105000
100 C74.90-1.06%260905-15GOOG261218C00100000
95 C68.60+3.28%413705-09GOOG261218C00095000
90 C74.05+6.33%410905-09GOOG261218C00090000
85 C74.00+3.77%16005-07GOOG261218C00085000
80 C84.00+6.80%111504-09GOOG261218C00080000
75 C87.00+0.58%1305-08GOOG261218C00075000
Puts
StrikePriceChangeVolOILastContract Name
300 P138.00+10.87%3104-14GOOG261218P00300000
290 P86.810%2102-03GOOG261218P00290000
280 P80.83-3.76%41701-30GOOG261218P00280000
270 P94.52+21.49%101102-26GOOG261218P00270000
265 P73.87-9.03%2102-06GOOG261218P00265000
260 P70.65-6.19%2202-05GOOG261218P00260000
255 P82.60-2.71%523603-07GOOG261218P00255000
250 P53.18-10.62%4301-31GOOG261218P00250000
245 P73.60-8.11%303203-25GOOG261218P00245000
240 P74.45+7.98%1205-06GOOG261218P00240000
235 P70.05+0.36%1914605-06GOOG261218P00235000
230 P75.61-4.11%217905-09GOOG261218P00230000
225 P66.50+8.84%319805-12GOOG261218P00225000
220 P56.90+1.61%17305-06GOOG261218P00220000
215 P64.42+18.64%25205-07GOOG261218P00215000
210 P48.10-10.68%122305-15GOOG261218P00210000
205 P45.23-4.98%430905-02GOOG261218P00205000
200 P42.67-18.30%541605-15GOOG261218P00200000
195 P38.70-6.86%1423105-06GOOG261218P00195000
190 P36.60-0.08%1259105-06GOOG261218P00190000
185 P36.19-11.19%121904-24GOOG261218P00185000
180 P30.45-15.04%10033805-13GOOG261218P00180000
175 P28.39-17.28%316605-12GOOG261218P00175000
170 P22.38-13.92%2876505-14GOOG261218P00170000
165 P20.33+0.44%729505-15GOOG261218P00165000
160 P19.15-4.30%101,04305-15GOOG261218P00160000
155 P16.80+3.07%1040205-15GOOG261218P00155000
150 P14.84+2.70%881805-15GOOG261218P00150000
145 P12.58-1.72%841805-15GOOG261218P00145000
140 P11.50+3.14%312105-15GOOG261218P00140000
135 P9.55+1.06%1498705-15GOOG261218P00135000
130 P8.24+1.48%41,09905-15GOOG261218P00130000
125 P6.95-2.80%241405-15GOOG261218P00125000
120 P6.02-9.75%229205-14GOOG261218P00120000
115 P5.12-2.29%668805-15GOOG261218P00115000
110 P4.45-8.25%824005-14GOOG261218P00110000
105 P3.68-10.24%635405-14GOOG261218P00105000
100 P3.00-4.76%126505-15GOOG261218P00100000
95 P3.20-15.79%61,48105-12GOOG261218P00095000
90 P2.37-24.76%2845005-13GOOG261218P00090000
85 P2.14-23.57%435705-12GOOG261218P00085000
80 P2.09+33.12%122705-08GOOG261218P00080000
75 P1.76+10.69%81305-09GOOG261218P00075000


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