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

GOOGL
Alphabet Inc. Class A Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
166.14USD+1.330%(+2.18)42,846,925
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
167.45USD+2.129%(+3.49)1,016,731
After-hours
May 16, 2025 4:58:30 PM EDT
166.26USD+0.070%(+0.12)668,627
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, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,61028,6671,01945,711


GOOGL May 30, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL May 30, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


GOOGL May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.02+100.00%421505-14GOOGL250530C00245000
240.00 C0.02+100.00%3305-12GOOGL250530C00240000
235.00 C0.030%10010005-07GOOGL250530C00235000
230.00 C0.04+300.00%13305-15GOOGL250530C00230000
225.00 C0.03+50.00%335005-14GOOGL250530C00225000
220.00 C0.05+150.00%34805-14GOOGL250530C00220000
215.00 C0.06-33.33%262705-15GOOGL250530C00215000
210.00 C0.070.00%5814405-15GOOGL250530C00210000
205.00 C0.09-10.00%1011205-15GOOGL250530C00205000
200.00 C0.12-20.00%4241,24305-15GOOGL250530C00200000
197.50 C00%0GOOGL250530C00197500
195.00 C0.15-25.00%61975005-15GOOGL250530C00195000
192.50 C0.160%171205-15GOOGL250530C00192500
190.00 C0.17-37.04%1941,27205-15GOOGL250530C00190000
187.50 C0.280%171505-15GOOGL250530C00187500
185.00 C0.29-34.09%3232,25705-15GOOGL250530C00185000
182.50 C0.310%604605-15GOOGL250530C00182500
180.00 C0.46-38.67%1,5082,75905-15GOOGL250530C00180000
177.50 C0.60-40.00%1,0831,26605-15GOOGL250530C00177500
175.00 C0.91-33.58%7874,24105-15GOOGL250530C00175000
172.50 C1.32-30.16%4901,25505-15GOOGL250530C00172500
170.00 C1.84-28.13%11,72111,24405-15GOOGL250530C00170000
167.50 C2.63-25.92%1,0951,27505-15GOOGL250530C00167500
165.00 C3.75-19.87%2,8797,67205-15GOOGL250530C00165000
162.50 C5.00-17.36%44083705-15GOOGL250530C00162500
160.00 C6.60-15.49%3544,18105-15GOOGL250530C00160000
157.50 C7.86-16.83%6368305-15GOOGL250530C00157500
155.00 C9.85-14.64%841,63705-15GOOGL250530C00155000
152.50 C11.98-11.32%169105-15GOOGL250530C00152500
150.00 C14.45-8.95%2,20312,26205-15GOOGL250530C00150000
149.00 C12.60+33.33%5305-14GOOGL250530C00149000
148.00 C15.69+21.16%112205-15GOOGL250530C00148000
147.00 C13.85+22.89%412305-13GOOGL250530C00147000
146.00 C19.40+48.89%666605-14GOOGL250530C00146000
145.00 C18.32-11.92%128405-15GOOGL250530C00145000
144.00 C21.320%1105-14GOOGL250530C00144000
143.00 C22.330%1105-14GOOGL250530C00143000
142.00 C23.33+26.11%2205-14GOOGL250530C00142000
140.00 C23.60-8.35%1418705-15GOOGL250530C00140000
135.00 C30.58+0.66%11505-15GOOGL250530C00135000
130.00 C33.70-4.83%51805-15GOOGL250530C00130000
125.00 C38.63-4.26%415705-15GOOGL250530C00125000
120.00 C43.58-5.26%42,03105-15GOOGL250530C00120000
115.00 C48.52+11.46%84,37505-15GOOGL250530C00115000
110.00 C53.36+9.93%41205-15GOOGL250530C00110000
105.00 C58.34+9.07%4505-15GOOGL250530C00105000
100.00 C63.51+8.51%91305-15GOOGL250530C00100000
95.00 C68.51+7.86%51205-15GOOGL250530C00095000
90.00 C73.46+7.21%5705-15GOOGL250530C00090000
85.00 C78.49+15.60%5505-15GOOGL250530C00085000
80.00 C79.20+8.67%2805-13GOOGL250530C00080000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0GOOGL250530P00245000
240.00 P00%0GOOGL250530P00240000
235.00 P00%0GOOGL250530P00235000
230.00 P00%0GOOGL250530P00230000
225.00 P00%0GOOGL250530P00225000
220.00 P00%0GOOGL250530P00220000
215.00 P00%0GOOGL250530P00215000
210.00 P00%0GOOGL250530P00210000
205.00 P00%0GOOGL250530P00205000
200.00 P47.720%32005-07GOOGL250530P00200000
197.50 P00%0GOOGL250530P00197500
195.00 P00%0GOOGL250530P00195000
192.50 P00%0GOOGL250530P00192500
190.00 P32.05+14.02%2605-12GOOGL250530P00190000
187.50 P00%0GOOGL250530P00187500
185.00 P20.30+0.69%2305-15GOOGL250530P00185000
182.50 P00%0GOOGL250530P00182500
180.00 P15.36+9.32%13405-15GOOGL250530P00180000
177.50 P13.30+8.13%13205-15GOOGL250530P00177500
175.00 P12.06+11.87%718805-15GOOGL250530P00175000
172.50 P9.95+12.43%215605-15GOOGL250530P00172500
170.00 P7.75+4.73%5848905-15GOOGL250530P00170000
167.50 P6.45+14.16%19821105-15GOOGL250530P00167500
165.00 P4.50+11.66%1,00474705-15GOOGL250530P00165000
162.50 P3.35+8.77%29229105-15GOOGL250530P00162500
160.00 P2.40+16.50%4682,70505-15GOOGL250530P00160000
157.50 P1.70+8.28%14727105-15GOOGL250530P00157500
155.00 P1.20+16.50%1,0491,99205-15GOOGL250530P00155000
152.50 P0.86+16.22%7226705-15GOOGL250530P00152500
150.00 P0.65+18.18%3,4716,54305-15GOOGL250530P00150000
149.00 P0.61+17.31%328405-15GOOGL250530P00149000
148.00 P0.54+31.71%188305-15GOOGL250530P00148000
147.00 P0.49+13.95%59761205-15GOOGL250530P00147000
146.00 P0.37+2.78%85305-15GOOGL250530P00146000
145.00 P0.38+15.15%951,72005-15GOOGL250530P00145000
144.00 P0.37-19.57%2205-14GOOGL250530P00144000
143.00 P0.28+16.67%33305-15GOOGL250530P00143000
142.00 P0.27-18.18%2905-15GOOGL250530P00142000
140.00 P0.26+18.18%431,76605-15GOOGL250530P00140000
135.00 P0.19+5.56%1072,70805-15GOOGL250530P00135000
130.00 P0.130.00%12,53114,36105-15GOOGL250530P00130000
125.00 P0.11+10.00%7451605-15GOOGL250530P00125000
120.00 P0.08+60.00%1,2093,86605-15GOOGL250530P00120000
115.00 P0.11+83.33%44,49705-14GOOGL250530P00115000
110.00 P0.03-25.00%237605-14GOOGL250530P00110000
105.00 P0.05+25.00%11,58605-15GOOGL250530P00105000
100.00 P0.020.00%354905-13GOOGL250530P00100000
95.00 P0.03+50.00%11705-15GOOGL250530P00095000
90.00 P0.02+100.00%41305-09GOOGL250530P00090000
85.00 P0.02-86.67%1505-08GOOGL250530P00085000
80.00 P0.010.00%103905-13GOOGL250530P00080000


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