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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,36815,78556921,871


GOOGL Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Nov 21, 2025 Exp. - Max Pain @ $155.00

Puts
Calls


GOOGL Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C00%0GOOGL251121C00330000
325 C0.130%606004-22GOOGL251121C00325000
320 C00%0GOOGL251121C00320000
315 C00%0GOOGL251121C00315000
310 C00%0GOOGL251121C00310000
305 C0.20-4.76%1105-07GOOGL251121C00305000
300 C0.310%3305-14GOOGL251121C00300000
295 C0.22-26.67%302905-12GOOGL251121C00295000
290 C0.250%2105-09GOOGL251121C00290000
285 C00%0GOOGL251121C00285000
280 C0.59+145.83%1305-14GOOGL251121C00280000
275 C0.28-24.32%7705-07GOOGL251121C00275000
270 C0.58-12.12%1405-15GOOGL251121C00270000
265 C00%0GOOGL251121C00265000
260 C0.78-13.33%135205-15GOOGL251121C00260000
255 C0.89-9.18%2805-15GOOGL251121C00255000
250 C0.55+14.58%43405-09GOOGL251121C00250000
245 C0.65+30.00%11304-22GOOGL251121C00245000
240 C0.81+15.71%166105-13GOOGL251121C00240000
235 C1.53+2.00%221305-15GOOGL251121C00235000
230 C1.78+4.09%44205-15GOOGL251121C00230000
225 C1.86-16.22%916505-15GOOGL251121C00225000
220 C2.15-14.00%3541705-15GOOGL251121C00220000
215 C2.57-19.69%37805-15GOOGL251121C00215000
210 C3.45-3.09%946205-15GOOGL251121C00210000
205 C4.15-2.35%360305-15GOOGL251121C00205000
200 C4.50-12.11%401,46505-15GOOGL251121C00200000
195 C5.35-12.30%201,15205-15GOOGL251121C00195000
190 C6.59-7.96%695,59205-15GOOGL251121C00190000
185 C7.80-10.65%881,34605-15GOOGL251121C00185000
180 C9.30-9.27%15751105-15GOOGL251121C00180000
175 C10.90-9.17%842,80505-15GOOGL251121C00175000
170 C13.00-9.09%2565805-15GOOGL251121C00170000
165 C15.90-6.08%3590405-15GOOGL251121C00165000
160 C18.25-5.93%3341,24105-15GOOGL251121C00160000
155 C21.19-5.40%17172005-15GOOGL251121C00155000
150 C24.37-5.51%5044705-15GOOGL251121C00150000
145 C27.55-4.84%2019005-15GOOGL251121C00145000
140 C31.55-7.48%3823705-15GOOGL251121C00140000
135 C37.02-1.41%2718205-15GOOGL251121C00135000
130 C40.90-4.22%212105-15GOOGL251121C00130000
125 C46.67+16.97%469505-14GOOGL251121C00125000
120 C51.00+14.09%334705-14GOOGL251121C00120000
115 C48.00+7.87%55905-12GOOGL251121C00115000
110 C52.89+17.12%24305-13GOOGL251121C00110000
105 C53.40+11.37%65005-08GOOGL251121C00105000
100 C63.35+3.01%31005-13GOOGL251121C00100000
95 C60.85+9.05%2504-17GOOGL251121C00095000
90 C69.50+11.29%101304-11GOOGL251121C00090000
85 C00%0GOOGL251121C00085000
80 C00%0GOOGL251121C00080000
75 C73.650%1104-09GOOGL251121C00075000
70 C91.500%6305-13GOOGL251121C00070000
Puts
StrikePriceChangeVolOILastContract Name
330 P00%0GOOGL251121P00330000
325 P00%0GOOGL251121P00325000
320 P00%0GOOGL251121P00320000
315 P00%0GOOGL251121P00315000
310 P00%0GOOGL251121P00310000
305 P00%0GOOGL251121P00305000
300 P00%0GOOGL251121P00300000
295 P00%0GOOGL251121P00295000
290 P00%0GOOGL251121P00290000
285 P00%0GOOGL251121P00285000
280 P00%0GOOGL251121P00280000
275 P00%0GOOGL251121P00275000
270 P00%0GOOGL251121P00270000
265 P00%0GOOGL251121P00265000
260 P00%0GOOGL251121P00260000
255 P00%0GOOGL251121P00255000
250 P00%0GOOGL251121P00250000
245 P00%0GOOGL251121P00245000
240 P00%0GOOGL251121P00240000
235 P00%0GOOGL251121P00235000
230 P00%0GOOGL251121P00230000
225 P00%0GOOGL251121P00225000
220 P00%0GOOGL251121P00220000
215 P00%0GOOGL251121P00215000
210 P51.910%7704-24GOOGL251121P00210000
205 P41.70-13.66%392905-14GOOGL251121P00205000
200 P00%0GOOGL251121P00200000
195 P45.55+36.58%11905-07GOOGL251121P00195000
190 P30.40-9.52%64505-14GOOGL251121P00190000
185 P33.69-9.80%185805-08GOOGL251121P00185000
180 P24.85-26.95%105705-13GOOGL251121P00180000
175 P18.40-15.98%25605-14GOOGL251121P00175000
170 P15.80-1.25%7629805-15GOOGL251121P00170000
165 P13.93+6.74%18265005-15GOOGL251121P00165000
160 P11.70+5.31%13042005-15GOOGL251121P00160000
155 P9.20+0.55%22292805-15GOOGL251121P00155000
150 P7.40+0.68%62,79305-15GOOGL251121P00150000
145 P6.47+9.66%1511,45605-15GOOGL251121P00145000
140 P5.22+9.89%3872,23305-15GOOGL251121P00140000
135 P4.15+7.79%2095505-15GOOGL251121P00135000
130 P3.35+9.84%53,62605-15GOOGL251121P00130000
125 P2.70-2.17%2435,52505-15GOOGL251121P00125000
120 P2.04+6.81%30096305-15GOOGL251121P00120000
115 P1.49-0.67%179705-15GOOGL251121P00115000
110 P1.31-11.49%1563005-15GOOGL251121P00110000
105 P1.17-28.66%83805-12GOOGL251121P00105000
100 P0.81+8.00%458305-15GOOGL251121P00100000
95 P0.59-1.67%114505-15GOOGL251121P00095000
90 P0.47+4.44%12005-15GOOGL251121P00090000
85 P0.38-56.82%61805-14GOOGL251121P00085000
80 P0.27-22.86%62405-14GOOGL251121P00080000
75 P0.21-57.14%8905-14GOOGL251121P00075000
70 P0.16+6.67%25805-15GOOGL251121P00070000


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