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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,48471,42813,91783,385


GOOGL Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Aug 15, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


GOOGL Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.05+66.67%117105-15GOOGL250815C00380000
370 C0.03-25.00%429105-09GOOGL250815C00370000
360 C0.020.00%206205-08GOOGL250815C00360000
350 C0.03-25.00%1805-14GOOGL250815C00350000
340 C0.07+75.00%128005-14GOOGL250815C00340000
330 C0.03-66.67%67705-02GOOGL250815C00330000
320 C0.050.00%854205-14GOOGL250815C00320000
310 C0.060.00%15563905-13GOOGL250815C00310000
300 C0.07+16.67%831,96405-13GOOGL250815C00300000
290 C0.150.00%10024705-15GOOGL250815C00290000
280 C0.19+171.43%550805-14GOOGL250815C00280000
270 C0.21+110.00%20227805-15GOOGL250815C00270000
260 C0.29+70.59%701,20805-15GOOGL250815C00260000
250 C0.37+85.00%2785505-14GOOGL250815C00250000
245 C0.38+192.31%10053405-15GOOGL250815C00245000
240 C0.41-8.89%501,05705-15GOOGL250815C00240000
235 C0.44-18.52%182,64605-15GOOGL250815C00235000
230 C0.55-6.78%12,76005-15GOOGL250815C00230000
225 C0.69-1.43%2121,37105-15GOOGL250815C00225000
220 C0.71-13.41%762,48105-15GOOGL250815C00220000
215 C0.85-19.05%81,87705-15GOOGL250815C00215000
210 C1.00-20.00%1461,50805-15GOOGL250815C00210000
205 C1.30-18.24%192,76105-15GOOGL250815C00205000
200 C1.71-12.31%1,0268,91805-15GOOGL250815C00200000
195 C2.09-16.73%823,71105-15GOOGL250815C00195000
190 C2.85-12.31%3755,24405-15GOOGL250815C00190000
185 C3.70-14.35%4654,07105-15GOOGL250815C00185000
180 C4.90-12.50%4,4606,90605-15GOOGL250815C00180000
175 C6.20-13.89%6475,58505-15GOOGL250815C00175000
170 C8.35-8.24%79212,86805-15GOOGL250815C00170000
165 C10.58-9.18%1,4546,89905-15GOOGL250815C00165000
160 C12.83-9.65%3864,93205-15GOOGL250815C00160000
155 C15.89-9.51%1353,09505-15GOOGL250815C00155000
150 C19.84-5.07%604,19505-15GOOGL250815C00150000
145 C24.55-0.61%380505-15GOOGL250815C00145000
140 C28.83-0.07%161,35505-15GOOGL250815C00140000
135 C33.07+0.24%125705-15GOOGL250815C00135000
130 C38.10+14.38%1533405-14GOOGL250815C00130000
125 C43.25+15.43%133205-14GOOGL250815C00125000
120 C47.00+15.39%131905-14GOOGL250815C00120000
115 C41.75-0.12%244005-09GOOGL250815C00115000
110 C56.15+9.24%170605-14GOOGL250815C00110000
105 C51.07+0.14%270705-09GOOGL250815C00105000
100 C64.50+5.74%141205-15GOOGL250815C00100000
95 C62.95+14.56%172304-30GOOGL250815C00095000
90 C76.12+7.70%31,43305-14GOOGL250815C00090000
85 C69.20-9.84%2034505-07GOOGL250815C00085000
80 C85.00+21.00%27905-02GOOGL250815C00080000
75 C75.75-13.26%511605-07GOOGL250815C00075000
Puts
StrikePriceChangeVolOILastContract Name
380 P189.000%2012-27GOOGL250815P00380000
370 P00%0GOOGL250815P00370000
360 P00%0GOOGL250815P00360000
350 P00%0GOOGL250815P00350000
340 P00%0GOOGL250815P00340000
330 P167.65+27.15%2004-25GOOGL250815P00330000
320 P00%0GOOGL250815P00320000
310 P147.700%2004-25GOOGL250815P00310000
300 P00%0GOOGL250815P00300000
290 P00%0GOOGL250815P00290000
280 P00%0GOOGL250815P00280000
270 P65.700%2101-31GOOGL250815P00270000
260 P75.20+33.81%1602-20GOOGL250815P00260000
250 P47.00-16.07%301601-31GOOGL250815P00250000
245 P78.35+42.87%304903-03GOOGL250815P00245000
240 P76.83+4.89%45003-20GOOGL250815P00240000
235 P72.60+1.10%11704-25GOOGL250815P00235000
230 P81.65-4.28%43104-21GOOGL250815P00230000
225 P62.65+49.17%804003-13GOOGL250815P00225000
220 P56.95+0.80%503803-27GOOGL250815P00220000
215 P53.70+6.70%4705-01GOOGL250815P00215000
210 P46.09-0.02%1105-06GOOGL250815P00210000
205 P47.85-0.10%13204-15GOOGL250815P00205000
200 P47.20+1.94%26505-09GOOGL250815P00200000
195 P31.50+0.35%255505-15GOOGL250815P00195000
190 P26.70-16.69%62,87005-14GOOGL250815P00190000
185 P24.00+6.67%12,53405-15GOOGL250815P00185000
180 P19.15+3.07%61,24705-15GOOGL250815P00180000
175 P15.65+1.62%1242,64705-15GOOGL250815P00175000
170 P13.22+9.26%733,71105-15GOOGL250815P00170000
165 P10.23+6.45%2494,88105-15GOOGL250815P00165000
160 P8.09+10.22%1195,29305-15GOOGL250815P00160000
155 P6.20+11.31%3335,63705-15GOOGL250815P00155000
150 P4.55+9.11%4788,10805-15GOOGL250815P00150000
145 P3.31+5.08%1,1097,65805-15GOOGL250815P00145000
140 P2.49+4.62%18011,75605-15GOOGL250815P00140000
135 P1.85+6.32%1048,99805-15GOOGL250815P00135000
130 P1.41+7.63%226,16405-15GOOGL250815P00130000
125 P1.07+8.08%488,96305-15GOOGL250815P00125000
120 P0.77+1.32%65,41405-15GOOGL250815P00120000
115 P0.60+3.45%12,71305-15GOOGL250815P00115000
110 P0.46+4.55%431705-15GOOGL250815P00110000
105 P0.38-5.00%13,74305-15GOOGL250815P00105000
100 P0.31+19.23%22,54205-15GOOGL250815P00100000
95 P0.25-16.67%130405-14GOOGL250815P00095000
90 P0.17-29.17%48505-14GOOGL250815P00090000
85 P0.16-36.00%655805-13GOOGL250815P00085000
80 P0.10-16.67%112305-14GOOGL250815P00080000
75 P0.20-16.67%112805-08GOOGL250815P00075000


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