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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52,910299,45833,473132,220


GOOGL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

GOOGL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Jan 16, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


GOOGL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.22-12.00%648,52205-15GOOGL260116C00380000
370 C0.25-7.41%2402,22705-15GOOGL260116C00370000
360 C0.31+55.00%1047105-14GOOGL260116C00360000
350 C0.32-8.57%2,9654,58205-15GOOGL260116C00350000
340 C0.38+11.76%112,02205-15GOOGL260116C00340000
330 C0.26+36.84%156505-13GOOGL260116C00330000
320 C0.46+70.37%61,17205-14GOOGL260116C00320000
310 C0.50-3.85%580805-15GOOGL260116C00310000
300 C0.52-8.77%1178,28905-15GOOGL260116C00300000
290 C0.66-13.16%101,25205-15GOOGL260116C00290000
280 C0.73-8.75%1812,37605-15GOOGL260116C00280000
270 C0.89-8.25%85,44805-15GOOGL260116C00270000
265 C0.98-10.91%132,23005-15GOOGL260116C00265000
260 C1.05-13.93%1,06764,95005-15GOOGL260116C00260000
255 C1.31-9.66%102,00505-15GOOGL260116C00255000
250 C1.36-11.11%1,24347,71005-15GOOGL260116C00250000
245 C1.720.00%331,14805-15GOOGL260116C00245000
240 C1.91-2.55%6640,73205-15GOOGL260116C00240000
235 C2.01-11.06%243,61605-15GOOGL260116C00235000
230 C2.40-8.05%123,43905-15GOOGL260116C00230000
225 C2.60-13.04%1503,20605-15GOOGL260116C00225000
220 C3.19-7.54%6658,13505-15GOOGL260116C00220000
215 C3.55-13.41%1544,09205-15GOOGL260116C00215000
210 C4.25-11.46%443,94605-15GOOGL260116C00210000
205 C4.95-12.39%334,31405-15GOOGL260116C00205000
200 C6.05-8.47%2,14121,53205-15GOOGL260116C00200000
195 C6.85-11.15%2944,86205-15GOOGL260116C00195000
190 C8.30-8.29%1,14411,43005-15GOOGL260116C00190000
185 C9.65-9.81%9912,32405-15GOOGL260116C00185000
180 C11.40-7.32%3828,18605-15GOOGL260116C00180000
175 C13.20-8.01%2244,88605-15GOOGL260116C00175000
170 C15.44-7.27%2628,98105-15GOOGL260116C00170000
165 C18.00-5.36%2,6328,45505-15GOOGL260116C00165000
160 C20.75-4.82%1584,76805-15GOOGL260116C00160000
155 C22.96-5.51%1753,94305-15GOOGL260116C00155000
150 C26.43-4.72%14514,76705-15GOOGL260116C00150000
145 C31.00-1.12%46,43705-15GOOGL260116C00145000
140 C33.45-4.43%204,46005-15GOOGL260116C00140000
135 C38.27-0.93%133,39205-15GOOGL260116C00135000
130 C42.90+13.19%1461105-14GOOGL260116C00130000
125 C46.82+0.77%354705-15GOOGL260116C00125000
120 C49.62-2.51%71,71805-15GOOGL260116C00120000
115 C53.25+11.45%351605-14GOOGL260116C00115000
110 C57.69-5.27%4245505-15GOOGL260116C00110000
105 C63.78-1.63%222705-15GOOGL260116C00105000
100 C67.25-2.78%1296505-15GOOGL260116C00100000
95 C74.45+12.16%243605-14GOOGL260116C00095000
90 C76.75-3.34%115005-15GOOGL260116C00090000
85 C82.80+7.71%405005-15GOOGL260116C00085000
80 C88.77+7.40%312805-14GOOGL260116C00080000
75 C94.05-2.59%113803-12GOOGL260116C00075000
70 C86.55+4.53%26805-09GOOGL260116C00070000
65 C103.78+7.62%1010805-14GOOGL260116C00065000
60 C94.60-1.53%26505-09GOOGL260116C00060000
55 C104.00+7.44%13105-12GOOGL260116C00055000
50 C111.07+1.16%14405-13GOOGL260116C00050000
45 C122.20+1.33%243105-14GOOGL260116C00045000
Puts
StrikePriceChangeVolOILastContract Name
380 P218.01+17.86%50004-25GOOGL260116P00380000
370 P169.95-2.41%8001-23GOOGL260116P00370000
360 P195.80+6.14%1005-14GOOGL260116P00360000
350 P185.80-3.56%1705-14GOOGL260116P00350000
340 P159.99-16.02%7010-30GOOGL260116P00340000
330 P162.40-3.65%7010-28GOOGL260116P00330000
320 P148.550%7007-31GOOGL260116P00320000
310 P00%0GOOGL260116P00310000
300 P134.60-10.86%2005-14GOOGL260116P00300000
290 P116.200%8012-03GOOGL260116P00290000
280 P129.00-2.24%259304-08GOOGL260116P00280000
270 P66.10-3.78%4602-04GOOGL260116P00270000
265 P63.15-1.48%51102-04GOOGL260116P00265000
260 P62.30-1.35%41701-24GOOGL260116P00260000
255 P89.20+36.18%152103-03GOOGL260116P00255000
250 P95.00+6.74%1205-07GOOGL260116P00250000
245 P69.00+21.44%22502-25GOOGL260116P00245000
240 P68.45+1.23%811403-06GOOGL260116P00240000
235 P63.50+32.29%13602-27GOOGL260116P00235000
230 P77.55+2.78%6405-09GOOGL260116P00230000
225 P56.25+0.63%214103-26GOOGL260116P00225000
220 P56.15+0.12%21705-06GOOGL260116P00220000
215 P51.34-23.19%861005-02GOOGL260116P00215000
210 P46.37-0.06%571105-15GOOGL260116P00210000
205 P41.95+1.01%801,23905-14GOOGL260116P00205000
200 P39.22+5.52%13,80705-15GOOGL260116P00200000
195 P39.35+14.39%1099705-12GOOGL260116P00195000
190 P37.66+1.95%45,92205-09GOOGL260116P00190000
185 P25.52-11.57%73,53405-14GOOGL260116P00185000
180 P22.65+2.26%36,57205-15GOOGL260116P00180000
175 P20.10+1.41%104,93405-15GOOGL260116P00175000
170 P17.90+4.07%1614,65305-15GOOGL260116P00170000
165 P15.30+4.29%2,1426,38305-15GOOGL260116P00165000
160 P12.90+6.52%8113,03305-15GOOGL260116P00160000
155 P10.87+6.57%1137,02205-15GOOGL260116P00155000
150 P8.95+5.29%4816,41505-15GOOGL260116P00150000
145 P7.55+5.59%12110,54505-15GOOGL260116P00145000
140 P6.05+5.77%69314,54105-15GOOGL260116P00140000
135 P4.60-3.56%527,64105-15GOOGL260116P00135000
130 P3.80-13.64%31210,21405-14GOOGL260116P00130000
125 P3.13+7.19%218,94905-15GOOGL260116P00125000
120 P2.53+2.02%226,82305-15GOOGL260116P00120000
115 P2.23-5.51%13,84305-13GOOGL260116P00115000
110 P1.69+4.32%36,23305-15GOOGL260116P00110000
105 P1.25+0.81%31,35205-15GOOGL260116P00105000
100 P0.99-2.94%33,27105-15GOOGL260116P00100000
95 P0.85+6.25%12,56105-15GOOGL260116P00095000
90 P0.68+7.94%54,51705-15GOOGL260116P00090000
85 P0.50-44.44%1545305-14GOOGL260116P00085000
80 P0.39-20.41%457405-15GOOGL260116P00080000
75 P0.30-14.29%6542505-14GOOGL260116P00075000
70 P0.23+9.52%21,24505-15GOOGL260116P00070000
65 P0.18-10.00%113,76205-14GOOGL260116P00065000
60 P0.16-20.00%61,53305-12GOOGL260116P00060000
55 P0.11-26.67%15205-12GOOGL260116P00055000
50 P0.11-71.05%1516904-30GOOGL260116P00050000
45 P0.10+66.67%8266405-07GOOGL260116P00045000


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