Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,687	8,248	482	18,324

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
245 C	0.02	0.00%	1	6	05-14	GOOGL250606C00245000
240 C	0.04	+300.00%	10	13	05-15	GOOGL250606C00240000
235 C	0.04	-20.00%	2	3	05-15	GOOGL250606C00235000
230 C	0.06	+100.00%	1	3	05-14	GOOGL250606C00230000
225 C	0.07	0%	2	2	05-15	GOOGL250606C00225000
220 C	0.08	-33.33%	1	51	05-15	GOOGL250606C00220000
215 C	0.07	-46.15%	17	22	05-15	GOOGL250606C00215000
210 C	0.13	+62.50%	7	25	05-14	GOOGL250606C00210000
205 C	0.19	+280.00%	5	13	05-14	GOOGL250606C00205000
200 C	0.18	-21.74%	305	675	05-15	GOOGL250606C00200000
195 C	0.23	-23.33%	54	169	05-15	GOOGL250606C00195000
190 C	0.29	-35.56%	39	383	05-15	GOOGL250606C00190000
185 C	0.46	-31.34%	433	2,190	05-15	GOOGL250606C00185000
180 C	0.76	-30.91%	674	1,116	05-15	GOOGL250606C00180000
175 C	1.35	-29.32%	739	1,874	05-15	GOOGL250606C00175000
170 C	2.50	-23.08%	1,519	1,703	05-15	GOOGL250606C00170000
165 C	4.50	-15.89%	1,183	1,536	05-15	GOOGL250606C00165000
160 C	7.35	-12.50%	753	1,872	05-15	GOOGL250606C00160000
155 C	11.00	-9.84%	90	978	05-15	GOOGL250606C00155000
150 C	14.40	-14.03%	76	773	05-15	GOOGL250606C00150000
145 C	20.80	-0.24%	9	151	05-15	GOOGL250606C00145000
140 C	24.98	-2.04%	1	64	05-15	GOOGL250606C00140000
135 C	29.40	-2.00%	1	6	05-15	GOOGL250606C00135000
130 C	29.50	+25.64%	10	19	05-12	GOOGL250606C00130000
125 C	37.41	+5.44%	2	10	05-14	GOOGL250606C00125000
120 C	38.98	+16.36%	1	8,268	05-12	GOOGL250606C00120000
115 C	0	0%	0			GOOGL250606C00115000
110 C	0	0%	0			GOOGL250606C00110000
105 C	0	0%	0			GOOGL250606C00105000
100 C	66.05	+10.64%	1	9	05-14	GOOGL250606C00100000
95 C	0	0%	0			GOOGL250606C00095000
90 C	71.30	-1.04%	1	1	05-01	GOOGL250606C00090000
85 C	0	0%	0			GOOGL250606C00085000
80 C	84.95	0%	2	0	05-05	GOOGL250606C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
245 P	0	0%	0			GOOGL250606P00245000
240 P	0	0%	0			GOOGL250606P00240000
235 P	0	0%	0			GOOGL250606P00235000
230 P	0	0%	0			GOOGL250606P00230000
225 P	0	0%	0			GOOGL250606P00225000
220 P	0	0%	0			GOOGL250606P00220000
215 P	54.18	0%	1	1	04-28	GOOGL250606P00215000
210 P	49.11	0%	1	0	04-28	GOOGL250606P00210000
205 P	39.05	0%	3	3	05-14	GOOGL250606P00205000
200 P	38.38	0%	96	0	04-25	GOOGL250606P00200000
195 P	0	0%	0			GOOGL250606P00195000
190 P	25.14	-18.24%	2	2	05-14	GOOGL250606P00190000
185 P	24.55	-8.74%	2	2	05-14	GOOGL250606P00185000
180 P	16.40	+3.47%	13	64	05-15	GOOGL250606P00180000
175 P	13.25	+15.12%	4	325	05-15	GOOGL250606P00175000
170 P	7.70	0.00%	15	85	05-15	GOOGL250606P00170000
165 P	5.50	+20.35%	196	260	05-15	GOOGL250606P00165000
160 P	3.05	+17.31%	3,174	1,276	05-15	GOOGL250606P00160000
155 P	1.79	+25.17%	108	1,205	05-15	GOOGL250606P00155000
150 P	0.89	+14.10%	766	1,678	05-15	GOOGL250606P00150000
145 P	0.55	+19.57%	138	867	05-15	GOOGL250606P00145000
140 P	0.34	+13.33%	168	1,506	05-15	GOOGL250606P00140000
135 P	0.27	+22.73%	56	620	05-15	GOOGL250606P00135000
130 P	0.20	+33.33%	6	232	05-15	GOOGL250606P00130000
125 P	0.15	+15.38%	66	216	05-15	GOOGL250606P00125000
120 P	0.11	+22.22%	6	8,192	05-15	GOOGL250606P00120000
115 P	0.11	+57.14%	10	427	05-15	GOOGL250606P00115000
110 P	0.06	-14.29%	1	49	05-13	GOOGL250606P00110000
105 P	0.08	-52.94%	1	617	05-08	GOOGL250606P00105000
100 P	0.04	-20.00%	496	1,155	05-14	GOOGL250606P00100000
95 P	0.05	-44.44%	5	5	05-08	GOOGL250606P00095000
90 P	0	0%	0			GOOGL250606P00090000
85 P	0.02	-81.82%	1	19	05-13	GOOGL250606P00085000
80 P	0	0%	0			GOOGL250606P00080000