Dark

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 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,668	2,560	355	822

GOOG Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

GOOG Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

GOOG Jun 17, 2027 Exp. - Max Pain @ $125.00

Puts

Calls

GOOG Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	10.50	+16.93%	8	11	05-15	GOOG270617C00250000
240 C	12.00	+19.17%	1	4	05-14	GOOG270617C00240000
230 C	11.54	-7.68%	2	66	05-12	GOOG270617C00230000
225 C	15.50	+28.10%	2	26	05-14	GOOG270617C00225000
220 C	16.43	+39.24%	2	19	05-14	GOOG270617C00220000
215 C	17.69	+6.89%	2	16	05-02	GOOG270617C00215000
210 C	19.60	+22.88%	5	212	05-14	GOOG270617C00210000
205 C	20.50	+25.15%	2	67	05-15	GOOG270617C00205000
200 C	22.28	-0.76%	5	437	05-15	GOOG270617C00200000
195 C	23.15	-4.34%	1	1,393	05-15	GOOG270617C00195000
190 C	22.22	+7.66%	1	103	05-12	GOOG270617C00190000
185 C	23.35	+12.80%	2	110	05-12	GOOG270617C00185000
180 C	29.00	-3.33%	3	47	05-15	GOOG270617C00180000
175 C	31.64	-1.13%	1	22	05-15	GOOG270617C00175000
170 C	34.00	-3.00%	2	27	05-15	GOOG270617C00170000
165 C	36.78	+0.38%	3	82	05-15	GOOG270617C00165000
160 C	38.65	-2.23%	2	270	05-15	GOOG270617C00160000
155 C	41.25	-0.98%	1	43	05-15	GOOG270617C00155000
150 C	43.50	-2.25%	12	108	05-15	GOOG270617C00150000
145 C	47.48	+14.11%	2	13	05-14	GOOG270617C00145000
140 C	45.50	+16.43%	4	61	05-13	GOOG270617C00140000
135 C	53.50	+10.54%	37	27	05-15	GOOG270617C00135000
130 C	52.30	+14.82%	15	16	05-13	GOOG270617C00130000
125 C	55.55	+9.78%	1	8	05-14	GOOG270617C00125000
120 C	55.30	-2.45%	1	4	05-08	GOOG270617C00120000
115 C	62.90	+9.70%	3	7	05-13	GOOG270617C00115000
110 C	70.92	+11.09%	2	1,005	05-14	GOOG270617C00110000
105 C	71.80	+15.06%	1	2	05-14	GOOG270617C00105000
100 C	79.58	+7.35%	1	6	05-14	GOOG270617C00100000
95 C	68.30	-7.70%	3	3	05-07	GOOG270617C00095000
90 C	72.14	-6.92%	1	2	05-07	GOOG270617C00090000
85 C	82.92	+8.96%	1	6	05-12	GOOG270617C00085000
80 C	89.45	+8.03%	2	2	05-13	GOOG270617C00080000
75 C	84.10	+1.94%	2	3	05-07	GOOG270617C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			GOOG270617P00250000
240 P	0	0%	0			GOOG270617P00240000
230 P	73.08	0%	1	1	04-02	GOOG270617P00230000
225 P	65.93	-3.68%	3	6	05-13	GOOG270617P00225000
220 P	64.75	0%	2	1	04-02	GOOG270617P00220000
215 P	58.18	-2.98%	2	82	05-13	GOOG270617P00215000
210 P	50.70	-11.05%	8	1	04-25	GOOG270617P00210000
205 P	51.89	-1.72%	2	3	05-12	GOOG270617P00205000
200 P	0	0%	0			GOOG270617P00200000
195 P	50.80	+2.50%	1	47	05-07	GOOG270617P00195000
190 P	0	0%	0			GOOG270617P00190000
185 P	34.68	-4.99%	4	116	05-06	GOOG270617P00185000
180 P	42.30	+12.32%	1	4	04-21	GOOG270617P00180000
175 P	30.49	-16.81%	2	29	05-13	GOOG270617P00175000
170 P	26.66	+6.00%	50	65	05-15	GOOG270617P00170000
165 P	23.41	-1.22%	3	7	05-14	GOOG270617P00165000
160 P	24.17	-3.32%	28	49	05-12	GOOG270617P00160000
155 P	19.00	+3.26%	2	79	05-15	GOOG270617P00155000
150 P	16.75	-8.47%	1	172	05-15	GOOG270617P00150000
145 P	16.20	-13.14%	1	15	05-13	GOOG270617P00145000
140 P	13.28	-3.07%	1	52	05-15	GOOG270617P00140000
135 P	13.56	-13.85%	30	5	05-13	GOOG270617P00135000
130 P	11.95	-8.43%	2	6	05-12	GOOG270617P00130000
125 P	12.49	+28.10%	2	307	05-07	GOOG270617P00125000
120 P	10.50	-23.36%	2	8	05-09	GOOG270617P00120000
115 P	0	0%	0			GOOG270617P00115000
110 P	8.35	0%	2	2	05-07	GOOG270617P00110000
105 P	7.46	+39.44%	4	6	05-07	GOOG270617P00105000
100 P	4.08	-6.21%	1	16	05-15	GOOG270617P00100000
95 P	3.85	-8.33%	3	12	05-15	GOOG270617P00095000
90 P	4.75	-12.04%	6	30	05-07	GOOG270617P00090000
85 P	2.39	-36.27%	1	3	05-15	GOOG270617P00085000
80 P	0	0%	0			GOOG270617P00080000
75 P	2.40	-5.88%	18	53	05-09	GOOG270617P00075000