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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,65291,40724,93399,618


GOOGL Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Sep 19, 2025 Exp. - Max Pain @ $165.00

Puts
Calls


GOOGL Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.07+40.00%198705-15GOOGL250919C00380000
370 C0.06+20.00%3026805-15GOOGL250919C00370000
360 C0.08+60.00%120205-14GOOGL250919C00360000
350 C0.050.00%24504-17GOOGL250919C00350000
340 C0.09-30.77%220705-15GOOGL250919C00340000
330 C0.10+100.00%74405-14GOOGL250919C00330000
320 C0.09+80.00%3864805-14GOOGL250919C00320000
310 C0.13+44.44%112905-15GOOGL250919C00310000
300 C0.17+30.77%52,04605-15GOOGL250919C00300000
290 C0.110.00%98105-13GOOGL250919C00290000
285 C0.120.00%5068205-13GOOGL250919C00285000
280 C0.14+16.67%354805-13GOOGL250919C00280000
275 C0.28+115.38%1542805-14GOOGL250919C00275000
270 C0.30+25.00%4155805-15GOOGL250919C00270000
265 C0.34-2.86%11,21905-15GOOGL250919C00265000
260 C0.38+80.95%392305-14GOOGL250919C00260000
255 C0.42-4.55%41,61905-15GOOGL250919C00255000
250 C0.47-6.00%101,25505-15GOOGL250919C00250000
245 C0.59+7.27%562305-15GOOGL250919C00245000
240 C0.56-8.20%233,15005-15GOOGL250919C00240000
235 C0.66+88.57%185,30405-14GOOGL250919C00235000
230 C0.75-10.71%121,13405-15GOOGL250919C00230000
225 C1.00-1.96%131,55705-15GOOGL250919C00225000
220 C1.07-10.83%777,72805-15GOOGL250919C00220000
215 C1.26-15.44%1122,44305-15GOOGL250919C00215000
210 C1.58-13.66%925,73505-15GOOGL250919C00210000
205 C1.97-11.66%764,66605-15GOOGL250919C00205000
200 C2.48-10.79%85111,11205-15GOOGL250919C00200000
195 C3.10-11.93%484,10205-15GOOGL250919C00195000
190 C3.85-14.44%1149,64305-15GOOGL250919C00190000
185 C4.90-13.27%1295,10205-15GOOGL250919C00185000
180 C6.35-10.18%3626,70605-15GOOGL250919C00180000
175 C7.75-12.92%1743,65505-15GOOGL250919C00175000
170 C9.95-9.13%4786,85805-15GOOGL250919C00170000
165 C12.35-7.14%2,0285,46605-15GOOGL250919C00165000
160 C15.05-6.41%19010,22305-15GOOGL250919C00160000
155 C17.64-8.60%353,31405-15GOOGL250919C00155000
150 C21.50-4.10%172,05205-15GOOGL250919C00150000
145 C24.65-6.49%1690605-15GOOGL250919C00145000
140 C28.70-6.67%1555305-15GOOGL250919C00140000
135 C31.75+6.72%339705-14GOOGL250919C00135000
130 C38.90+0.08%527105-15GOOGL250919C00130000
125 C44.00+1.15%113605-15GOOGL250919C00125000
120 C48.30+13.38%11,56105-14GOOGL250919C00120000
115 C52.60+13.98%349205-15GOOGL250919C00115000
110 C56.00-3.45%169005-15GOOGL250919C00110000
105 C58.05+10.05%159505-01GOOGL250919C00105000
100 C65.70-2.01%448405-15GOOGL250919C00100000
95 C60.20+13.05%295505-09GOOGL250919C00095000
90 C77.70+9.54%41,53005-14GOOGL250919C00090000
85 C69.60-2.32%2049405-07GOOGL250919C00085000
80 C86.75-3.18%48405-15GOOGL250919C00080000
75 C92.00-7.07%1414003-11GOOGL250919C00075000
70 C136.47+10.65%1602-04GOOGL250919C00070000
65 C117.920%2102-21GOOGL250919C00065000
60 C104.24-28.85%11803-27GOOGL250919C00060000
55 C106.400%454504-29GOOGL250919C00055000
50 C111.35-1.98%1204-29GOOGL250919C00050000
45 C105.92+3.60%1104-08GOOGL250919C00045000
40 C110.90+4.57%1104-08GOOGL250919C00040000
35 C126.10-25.42%10704-28GOOGL250919C00035000
30 C169.94+2.98%4712-16GOOGL250919C00030000
25 C138.92-0.78%122105-15GOOGL250919C00025000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0GOOGL250919P00380000
370 P219.510%1004-07GOOGL250919P00370000
360 P212.850%1104-07GOOGL250919P00360000
350 P00%0GOOGL250919P00350000
340 P00%0GOOGL250919P00340000
330 P00%0GOOGL250919P00330000
320 P00%0GOOGL250919P00320000
310 P00%0GOOGL250919P00310000
300 P00%0GOOGL250919P00300000
290 P00%0GOOGL250919P00290000
285 P00%0GOOGL250919P00285000
280 P00%0GOOGL250919P00280000
275 P00%0GOOGL250919P00275000
270 P00%0GOOGL250919P00270000
265 P00%0GOOGL250919P00265000
260 P59.00-5.86%1402-03GOOGL250919P00260000
255 P52.75-8.82%172102-04GOOGL250919P00255000
250 P90.20-4.58%11505-13GOOGL250919P00250000
245 P48.65-5.81%74301-23GOOGL250919P00245000
240 P85.00+7.51%11305-08GOOGL250919P00240000
235 P74.53-1.73%1405-14GOOGL250919P00235000
230 P66.10-5.49%1005-07GOOGL250919P00230000
225 P59.45-20.04%23005-14GOOGL250919P00225000
220 P51.20+31.65%912903-03GOOGL250919P00220000
215 P49.36+9.57%1812103-26GOOGL250919P00215000
210 P50.33-5.43%362805-13GOOGL250919P00210000
205 P40.05-27.46%116805-14GOOGL250919P00205000
200 P36.26-13.87%111,12105-14GOOGL250919P00200000
195 P32.20+1.26%271,05405-15GOOGL250919P00195000
190 P29.00-6.15%12,72905-15GOOGL250919P00190000
185 P23.75+1.28%2021,25905-15GOOGL250919P00185000
180 P20.85+5.25%85,97505-15GOOGL250919P00180000
175 P16.90+5.62%435,67405-15GOOGL250919P00175000
170 P14.15+4.04%1696,54405-15GOOGL250919P00170000
165 P11.60+7.41%5177,99705-15GOOGL250919P00165000
160 P9.15+6.15%9210,17805-15GOOGL250919P00160000
155 P7.20+4.35%34312,55405-15GOOGL250919P00155000
150 P5.60+5.66%9113,94305-15GOOGL250919P00150000
145 P4.35+7.41%1327,92005-15GOOGL250919P00145000
140 P3.35+6.35%2368,39405-15GOOGL250919P00140000
135 P2.57+6.64%515,45905-15GOOGL250919P00135000
130 P2.02+5.76%935,70305-15GOOGL250919P00130000
125 P1.59+11.97%66,42705-15GOOGL250919P00125000
120 P1.22+8.93%34,93505-15GOOGL250919P00120000
115 P0.89+1.14%105,64505-15GOOGL250919P00115000
110 P0.72-8.86%2161,63705-15GOOGL250919P00110000
105 P0.55+3.77%42,89705-15GOOGL250919P00105000
100 P0.47+4.44%13,30405-15GOOGL250919P00100000
95 P0.38-2.56%296705-13GOOGL250919P00095000
90 P0.33-29.79%131405-12GOOGL250919P00090000
85 P0.28-22.22%326305-12GOOGL250919P00085000
80 P0.15-16.67%2021105-15GOOGL250919P00080000
75 P0.24+33.33%81405-09GOOGL250919P00075000
70 P0.11-31.25%18705-12GOOGL250919P00070000
65 P0.15-21.05%25704-24GOOGL250919P00065000
60 P0.13-65.79%142905-07GOOGL250919P00060000
55 P0.080.00%4404-04GOOGL250919P00055000
50 P0.02-80.00%11105-08GOOGL250919P00050000
45 P0.02-60.00%1605-12GOOGL250919P00045000
40 P0.02-80.00%1404-29GOOGL250919P00040000
35 P0.04-20.00%11304-01GOOGL250919P00035000
30 P0.020.00%22103-13GOOGL250919P00030000
25 P0.02-33.33%262405-02GOOGL250919P00025000


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