Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
81,146266,81930,607226,413


GOOGL Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Jun 20, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


GOOGL Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.010.00%23,11504-25GOOGL250620C00380000
370 C0.01-50.00%121,05103-26GOOGL250620C00370000
360 C0.010.00%28489303-26GOOGL250620C00360000
350 C0.010.00%1694604-15GOOGL250620C00350000
340 C0.010.00%101,47004-08GOOGL250620C00340000
330 C0.02-50.00%1033803-27GOOGL250620C00330000
320 C0.010.00%264305-05GOOGL250620C00320000
310 C0.02+100.00%61,22904-10GOOGL250620C00310000
300 C0.010.00%258,07905-15GOOGL250620C00300000
290 C0.010.00%271605-15GOOGL250620C00290000
280 C0.010.00%22,96805-15GOOGL250620C00280000
270 C0.010.00%693,77905-13GOOGL250620C00270000
265 C0.03+200.00%13,45205-14GOOGL250620C00265000
260 C0.05+400.00%1784,29705-14GOOGL250620C00260000
255 C0.040.00%174205-15GOOGL250620C00255000
250 C0.03-25.00%1217,97205-15GOOGL250620C00250000
245 C0.04-42.86%561,46405-15GOOGL250620C00245000
240 C0.04-20.00%3310,50705-15GOOGL250620C00240000
235 C0.06-14.29%1,0148,19905-15GOOGL250620C00235000
230 C0.08-11.11%2034,98205-15GOOGL250620C00230000
225 C0.110.00%2207,17905-15GOOGL250620C00225000
220 C0.11-15.38%54516,49205-15GOOGL250620C00220000
215 C0.13-23.53%1747,28605-15GOOGL250620C00215000
210 C0.18-14.29%23010,53405-15GOOGL250620C00210000
205 C0.23-20.69%7196,13705-15GOOGL250620C00205000
200 C0.30-21.05%1,27043,88105-15GOOGL250620C00200000
195 C0.41-21.15%1159,32005-15GOOGL250620C00195000
190 C0.53-27.40%1,06615,94605-15GOOGL250620C00190000
185 C0.83-23.15%1,01114,16305-15GOOGL250620C00185000
180 C1.33-22.22%5,30828,76005-15GOOGL250620C00180000
175 C2.16-20.59%1,75913,88905-15GOOGL250620C00175000
170 C3.60-15.29%6,87626,39005-15GOOGL250620C00170000
165 C5.65-13.74%4,63723,61605-15GOOGL250620C00165000
160 C8.40-11.30%1,50719,22405-15GOOGL250620C00160000
155 C11.40-12.31%25610,52805-15GOOGL250620C00155000
150 C15.35-9.97%1905,47205-15GOOGL250620C00150000
145 C19.38-7.71%293,28105-15GOOGL250620C00145000
140 C24.16-8.31%423,90805-15GOOGL250620C00140000
135 C30.02+15.02%171,87705-14GOOGL250620C00135000
130 C35.41-0.11%22,35805-15GOOGL250620C00130000
125 C38.45+14.43%111,50105-14GOOGL250620C00125000
120 C44.35-1.77%1983405-15GOOGL250620C00120000
115 C45.50+2.48%21,06105-13GOOGL250620C00115000
110 C53.37-5.72%511,06005-15GOOGL250620C00110000
105 C50.65+17.14%255705-08GOOGL250620C00105000
100 C66.00+9.54%589505-14GOOGL250620C00100000
95 C69.45-0.36%11,74405-06GOOGL250620C00095000
90 C61.38-18.29%161,37005-07GOOGL250620C00090000
85 C75.20+7.29%213005-13GOOGL250620C00085000
80 C68.63-15.32%110905-07GOOGL250620C00080000
75 C81.35+10.80%210504-23GOOGL250620C00075000
70 C76.40-4.62%119004-09GOOGL250620C00070000
65 C86.40-10.74%13304-17GOOGL250620C00065000
60 C95.40-7.20%42105-08GOOGL250620C00060000
55 C101.80-4.64%47305-12GOOGL250620C00055000
50 C98.41-12.64%110605-07GOOGL250620C00050000
45 C122.21-0.10%23111-22GOOGL250620C00045000
40 C118.00+9.61%1905-12GOOGL250620C00040000
35 C109.50-22.81%21004-07GOOGL250620C00035000
30 C142.50+14.71%16211-01GOOGL250620C00030000
25 C142.00+11.07%31,04105-14GOOGL250620C00025000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0GOOGL250620P00380000
370 P00%0GOOGL250620P00370000
360 P00%0GOOGL250620P00360000
350 P00%0GOOGL250620P00350000
340 P148.100%2012-27GOOGL250620P00340000
330 P00%0GOOGL250620P00330000
320 P162.950%1004-30GOOGL250620P00320000
310 P144.400%5005-14GOOGL250620P00310000
300 P117.00+13.87%1502-18GOOGL250620P00300000
290 P00%0GOOGL250620P00290000
280 P114.45-7.10%4305-14GOOGL250620P00280000
270 P104.400%1005-14GOOGL250620P00270000
265 P99.45+60.66%21005-14GOOGL250620P00265000
260 P54.45-52.32%201002-04GOOGL250620P00260000
255 P00%0GOOGL250620P00255000
250 P67.06+11.30%82002-18GOOGL250620P00250000
245 P50.80+10.92%6011701-28GOOGL250620P00245000
240 P74.40+32.29%51705-14GOOGL250620P00240000
235 P72.75+2.11%12203-20GOOGL250620P00235000
230 P72.00-8.90%1104-30GOOGL250620P00230000
225 P64.55+2.88%5504-29GOOGL250620P00225000
220 P57.18+15.75%301203-27GOOGL250620P00220000
215 P60.58+1.05%683203-31GOOGL250620P00215000
210 P54.95+15.20%12105-08GOOGL250620P00210000
205 P49.94-9.41%1305-08GOOGL250620P00205000
200 P34.27-15.17%316105-14GOOGL250620P00200000
195 P29.94-18.97%29805-14GOOGL250620P00195000
190 P26.95+7.41%1371805-15GOOGL250620P00190000
185 P20.47-1.35%1001,70905-15GOOGL250620P00185000
180 P17.65+8.35%858,94905-15GOOGL250620P00180000
175 P13.35+11.34%3355,94605-15GOOGL250620P00175000
170 P9.17+9.30%19912,74805-15GOOGL250620P00170000
165 P6.20+9.73%2,74614,88005-15GOOGL250620P00165000
160 P4.00+11.11%93320,41705-15GOOGL250620P00160000
155 P2.47+12.79%87913,39805-15GOOGL250620P00155000
150 P1.55+14.81%75122,14005-15GOOGL250620P00150000
145 P0.95+11.76%2,02817,71105-15GOOGL250620P00145000
140 P0.61+12.96%21320,14505-15GOOGL250620P00140000
135 P0.43+16.22%2,60511,76705-15GOOGL250620P00135000
130 P0.34+17.24%19018,13305-15GOOGL250620P00130000
125 P0.25+8.70%24317,04805-15GOOGL250620P00125000
120 P0.20+17.65%7114,00905-15GOOGL250620P00120000
115 P0.140.00%8597,70805-15GOOGL250620P00115000
110 P0.13+18.18%2849,54205-15GOOGL250620P00110000
105 P0.10+25.00%14,47605-15GOOGL250620P00105000
100 P0.06-25.00%136,45005-14GOOGL250620P00100000
95 P0.06+20.00%2002,47005-15GOOGL250620P00095000
90 P0.060.00%1212,19905-13GOOGL250620P00090000
85 P0.02-33.33%12,96605-13GOOGL250620P00085000
80 P0.050.00%63,37905-15GOOGL250620P00080000
75 P0.06+100.00%142,84905-07GOOGL250620P00075000
70 P0.02-33.33%12,43405-13GOOGL250620P00070000
65 P0.01-66.67%128205-08GOOGL250620P00065000
60 P0.01-80.00%387704-29GOOGL250620P00060000
55 P0.02-60.00%2028004-23GOOGL250620P00055000
50 P0.02+100.00%42,26205-07GOOGL250620P00050000
45 P0.010.00%572305-12GOOGL250620P00045000
40 P0.01-80.00%227204-22GOOGL250620P00040000
35 P0.04-55.56%462304-11GOOGL250620P00035000
30 P0.01-50.00%11,52505-07GOOGL250620P00030000
25 P0.010.00%25,44804-25GOOGL250620P00025000


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