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 13, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,787	9,655	176	10,740

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
245 C	0.03	0%	64	32	05-14	GOOGL250613C00245000
240 C	0.03	0%	10	10	05-12	GOOGL250613C00240000
235 C	0.09	0%	2	2	05-14	GOOGL250613C00235000
230 C	0.02	0%	13	13	05-12	GOOGL250613C00230000
225 C	0.10	0.00%	200	201	05-15	GOOGL250613C00225000
220 C	0.12	-20.00%	50	55	05-15	GOOGL250613C00220000
215 C	0.15	-11.76%	1	207	05-15	GOOGL250613C00215000
210 C	0.20	0.00%	89	131	05-15	GOOGL250613C00210000
205 C	0.18	-25.00%	223	234	05-15	GOOGL250613C00205000
200 C	0.23	-30.30%	109	505	05-15	GOOGL250613C00200000
195 C	0.42	-8.70%	9	81	05-15	GOOGL250613C00195000
190 C	0.41	-32.79%	884	2,004	05-15	GOOGL250613C00190000
185 C	0.70	-23.08%	778	1,901	05-15	GOOGL250613C00185000
180 C	1.11	-22.38%	985	1,911	05-15	GOOGL250613C00180000
175 C	1.84	-20.35%	313	847	05-15	GOOGL250613C00175000
170 C	3.15	-16.00%	1,497	1,521	05-15	GOOGL250613C00170000
165 C	5.00	-16.67%	442	1,197	05-15	GOOGL250613C00165000
160 C	7.77	-14.14%	188	1,401	05-15	GOOGL250613C00160000
155 C	11.44	-9.35%	20	558	05-15	GOOGL250613C00155000
150 C	15.00	-9.09%	39	525	05-15	GOOGL250613C00150000
145 C	21.17	+0.33%	4	31	05-15	GOOGL250613C00145000
140 C	25.69	+4.86%	2	38	05-15	GOOGL250613C00140000
135 C	26.00	+1.36%	2	15	05-14	GOOGL250613C00135000
130 C	32.20	+17.73%	1	9	05-14	GOOGL250613C00130000
125 C	30.25	+7.65%	5	8	05-08	GOOGL250613C00125000
120 C	31.65	0%	6	2	05-07	GOOGL250613C00120000
115 C	0	0%	0			GOOGL250613C00115000
110 C	0	0%	0			GOOGL250613C00110000
105 C	59.00	0%	2	0	05-14	GOOGL250613C00105000
100 C	64.00	-2.14%	1	2	05-15	GOOGL250613C00100000
95 C	59.00	+1.37%	1	1	05-08	GOOGL250613C00095000
90 C	0	0%	0			GOOGL250613C00090000
85 C	0	0%	0			GOOGL250613C00085000
80 C	0	0%	0			GOOGL250613C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
245 P	0	0%	0			GOOGL250613P00245000
240 P	0	0%	0			GOOGL250613P00240000
235 P	0	0%	0			GOOGL250613P00235000
230 P	0	0%	0			GOOGL250613P00230000
225 P	0	0%	0			GOOGL250613P00225000
220 P	0	0%	0			GOOGL250613P00220000
215 P	0	0%	0			GOOGL250613P00215000
210 P	45.80	0%	5	0	05-14	GOOGL250613P00210000
205 P	0	0%	0			GOOGL250613P00205000
200 P	35.45	-4.45%	4	4	05-05	GOOGL250613P00200000
195 P	28.90	0%	5	5	05-14	GOOGL250613P00195000
190 P	23.99	0%	2	2	05-14	GOOGL250613P00190000
185 P	31.00	+50.41%	2	1	05-09	GOOGL250613P00185000
180 P	14.94	-33.51%	2	13	05-14	GOOGL250613P00180000
175 P	11.60	+2.56%	3	59	05-15	GOOGL250613P00175000
170 P	9.30	+11.51%	46	92	05-15	GOOGL250613P00170000
165 P	6.20	+18.10%	47	194	05-15	GOOGL250613P00165000
160 P	3.75	+17.19%	56	312	05-15	GOOGL250613P00160000
155 P	2.16	+7.46%	63	521	05-15	GOOGL250613P00155000
150 P	1.30	+16.07%	258	696	05-15	GOOGL250613P00150000
145 P	0.80	+15.94%	51	439	05-15	GOOGL250613P00145000
140 P	0.47	+6.82%	1,864	2,155	05-15	GOOGL250613P00140000
135 P	0.34	+13.33%	17	211	05-15	GOOGL250613P00135000
130 P	0.26	+18.18%	7	5,305	05-15	GOOGL250613P00130000
125 P	0.18	-10.00%	10	86	05-14	GOOGL250613P00125000
120 P	0.16	0.00%	3	65	05-14	GOOGL250613P00120000
115 P	0.13	+18.18%	10	39	05-13	GOOGL250613P00115000
110 P	0.11	-38.89%	13	524	05-12	GOOGL250613P00110000
105 P	0.08	+33.33%	26	33	05-13	GOOGL250613P00105000
100 P	0.06	0.00%	1	14	05-13	GOOGL250613P00100000
95 P	0.04	-20.00%	1	119	05-13	GOOGL250613P00095000
90 P	0.02	-83.33%	10	10	05-12	GOOGL250613P00090000
85 P	0	0%	0			GOOGL250613P00085000
80 P	0.03	-57.14%	2	17	05-08	GOOGL250613P00080000