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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,333106,45714,51576,913


GOOGL Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Jul 18, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


GOOGL Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.010.00%1052305-12GOOGL250718C00380000
370 C0.01-95.24%101104-28GOOGL250718C00370000
360 C0.010.00%5055505-13GOOGL250718C00360000
350 C0.01-80.00%1932705-06GOOGL250718C00350000
340 C0.02+100.00%507305-14GOOGL250718C00340000
330 C0.01-50.00%102505-13GOOGL250718C00330000
320 C0.030.00%66605-15GOOGL250718C00320000
310 C0.04+100.00%20145605-14GOOGL250718C00310000
300 C0.04+100.00%153,48505-14GOOGL250718C00300000
290 C0.040.00%183405-15GOOGL250718C00290000
280 C0.06+50.00%566005-15GOOGL250718C00280000
270 C0.08-11.11%453505-15GOOGL250718C00270000
260 C0.10-16.67%371405-15GOOGL250718C00260000
255 C0.13+160.00%869805-14GOOGL250718C00255000
250 C0.13-13.33%141,63205-15GOOGL250718C00250000
245 C0.15-21.05%2318205-15GOOGL250718C00245000
240 C0.17+70.00%93,69905-15GOOGL250718C00240000
235 C0.23-11.54%21,57505-15GOOGL250718C00235000
230 C0.26+4.00%94,25405-15GOOGL250718C00230000
225 C0.31-3.13%391,08905-15GOOGL250718C00225000
220 C0.360.00%371,31805-15GOOGL250718C00220000
215 C0.37-13.95%111,13305-15GOOGL250718C00215000
210 C0.45-11.76%714,90605-15GOOGL250718C00210000
205 C0.56-15.15%1138,43605-15GOOGL250718C00205000
200 C0.74-13.95%55511,74105-15GOOGL250718C00200000
195 C0.96-12.73%3153,57805-15GOOGL250718C00195000
190 C1.33-13.64%9797,93405-15GOOGL250718C00190000
185 C1.84-15.60%3,1949,33605-15GOOGL250718C00185000
180 C2.64-15.38%1,79912,46305-15GOOGL250718C00180000
175 C3.80-14.61%9828,17805-15GOOGL250718C00175000
170 C5.45-13.49%1,82116,04105-15GOOGL250718C00170000
165 C7.75-10.92%1,6936,62705-15GOOGL250718C00165000
160 C10.45-9.52%35613,15905-15GOOGL250718C00160000
155 C13.80-6.69%4593,38405-15GOOGL250718C00155000
150 C17.29-7.54%1231,84505-15GOOGL250718C00150000
145 C21.35-7.17%61,29105-15GOOGL250718C00145000
140 C27.25+0.37%346105-15GOOGL250718C00140000
135 C33.20+22.06%333705-14GOOGL250718C00135000
130 C34.85-9.24%3344805-15GOOGL250718C00130000
125 C43.05+20.42%411005-14GOOGL250718C00125000
120 C46.20+21.68%2052705-14GOOGL250718C00120000
115 C44.10+10.03%150805-12GOOGL250718C00115000
110 C56.18+13.77%1318905-15GOOGL250718C00110000
105 C51.20+9.64%112905-08GOOGL250718C00105000
100 C67.31+10.80%19805-14GOOGL250718C00100000
95 C68.13+31.40%156705-14GOOGL250718C00095000
90 C70.22+12.07%1205-13GOOGL250718C00090000
85 C80.15+4.98%25005-02GOOGL250718C00085000
80 C70.100%1105-07GOOGL250718C00080000
75 C85.120%10010004-28GOOGL250718C00075000
70 C00%0GOOGL250718C00070000
65 C00%0GOOGL250718C00065000
60 C00%0GOOGL250718C00060000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0GOOGL250718P00380000
370 P00%0GOOGL250718P00370000
360 P00%0GOOGL250718P00360000
350 P00%0GOOGL250718P00350000
340 P176.400%1003-20GOOGL250718P00340000
330 P00%0GOOGL250718P00330000
320 P156.350%2005-02GOOGL250718P00320000
310 P00%0GOOGL250718P00310000
300 P00%0GOOGL250718P00300000
290 P00%0GOOGL250718P00290000
280 P119.550%5004-29GOOGL250718P00280000
270 P00%0GOOGL250718P00270000
260 P00%0GOOGL250718P00260000
255 P00%0GOOGL250718P00255000
250 P84.78+28.84%81403-17GOOGL250718P00250000
245 P65.00+54.21%12502-24GOOGL250718P00245000
240 P46.50+2.65%72501-16GOOGL250718P00240000
235 P35.95-7.35%42202-03GOOGL250718P00235000
230 P70.00+7.91%1103-18GOOGL250718P00230000
225 P54.45+7.40%58603-03GOOGL250718P00225000
220 P54.64+8.39%2103-14GOOGL250718P00220000
215 P46.56+5.22%203803-26GOOGL250718P00215000
210 P44.40-4.27%3105-14GOOGL250718P00210000
205 P44.89-15.62%4704-29GOOGL250718P00205000
200 P39.55-4.84%26905-13GOOGL250718P00200000
195 P31.12+0.39%916405-15GOOGL250718P00195000
190 P26.42+4.47%82,06705-15GOOGL250718P00190000
185 P21.10-0.94%11,90605-15GOOGL250718P00185000
180 P17.12+0.35%73,62805-15GOOGL250718P00180000
175 P13.35+1.14%101,90305-15GOOGL250718P00175000
170 P11.00+11.11%1544,55805-15GOOGL250718P00170000
165 P7.95+9.66%7964,70805-15GOOGL250718P00165000
160 P5.53+9.50%1,0758,49905-15GOOGL250718P00160000
155 P3.80+7.65%4598,16405-15GOOGL250718P00155000
150 P2.60+12.07%67611,01305-15GOOGL250718P00150000
145 P1.77+5.99%1007,68205-15GOOGL250718P00145000
140 P1.27+15.45%57012,34305-15GOOGL250718P00140000
135 P0.89+9.88%2904,50505-15GOOGL250718P00135000
130 P0.66+11.86%3,5637,03305-15GOOGL250718P00130000
125 P0.51+13.33%94,60805-15GOOGL250718P00125000
120 P0.38+8.57%283,32905-15GOOGL250718P00120000
115 P0.29+7.41%12,61305-15GOOGL250718P00115000
110 P0.23-4.17%21,15505-15GOOGL250718P00110000
105 P0.16-15.79%128105-14GOOGL250718P00105000
100 P0.16+33.33%111405-15GOOGL250718P00100000
95 P0.11-15.38%1513505-13GOOGL250718P00095000
90 P0.11-38.89%222805-12GOOGL250718P00090000
85 P0.05-28.57%2028105-14GOOGL250718P00085000
80 P0.10-37.50%23805-08GOOGL250718P00080000
75 P0.02-50.00%118405-14GOOGL250718P00075000
70 P00%0GOOGL250718P00070000
65 P00%0GOOGL250718P00065000
60 P00%0GOOGL250718P00060000


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