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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,23339,9585,56750,923


GOOGL Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

GOOGL Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Jun 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


GOOGL Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C0.60-3.23%122,75305-15GOOGL260618C00380000
370 C0.60+17.65%67405-15GOOGL260618C00370000
360 C0.47+6.82%401,08805-12GOOGL260618C00360000
350 C0.59+28.26%317005-13GOOGL260618C00350000
340 C0.86-4.44%11,01805-15GOOGL260618C00340000
330 C0.81+35.00%119605-14GOOGL260618C00330000
320 C0.79+16.18%1770105-13GOOGL260618C00320000
310 C1.28+33.33%1039605-14GOOGL260618C00310000
300 C1.45+0.69%132,71005-15GOOGL260618C00300000
290 C1.11+13.27%313405-12GOOGL260618C00290000
280 C1.98-5.26%190805-15GOOGL260618C00280000
270 C2.50+63.40%527305-14GOOGL260618C00270000
265 C1.64+3.80%143505-12GOOGL260618C00265000
260 C2.05+12.64%31,08605-13GOOGL260618C00260000
255 C2.42+18.63%17605-13GOOGL260618C00255000
250 C3.45-8.00%482,39005-15GOOGL260618C00250000
245 C2.82+11.46%333905-13GOOGL260618C00245000
240 C4.51+0.22%190405-15GOOGL260618C00240000
235 C5.20+36.13%1011,33605-14GOOGL260618C00235000
230 C5.32-8.28%160905-15GOOGL260618C00230000
225 C5.98-12.06%401,24605-15GOOGL260618C00225000
220 C6.85-9.63%1280805-15GOOGL260618C00220000
215 C7.92-2.46%2713,78205-15GOOGL260618C00215000
210 C8.40-8.10%2994105-15GOOGL260618C00210000
205 C9.40-8.29%342,68305-15GOOGL260618C00205000
200 C10.90-5.87%1013,93605-15GOOGL260618C00200000
195 C12.67-1.63%481,03505-15GOOGL260618C00195000
190 C14.40+0.35%501,88605-15GOOGL260618C00190000
185 C14.97-0.80%3386505-15GOOGL260618C00185000
180 C17.23-5.85%852,16805-15GOOGL260618C00180000
175 C18.95-7.43%671,85305-15GOOGL260618C00175000
170 C21.05-6.44%2321,15905-15GOOGL260618C00170000
165 C23.95-3.74%423,37205-15GOOGL260618C00165000
160 C26.50-3.28%674,99105-15GOOGL260618C00160000
155 C29.06-3.52%46162005-15GOOGL260618C00155000
150 C31.80-4.07%1452,66205-15GOOGL260618C00150000
145 C36.20-0.14%1653505-15GOOGL260618C00145000
140 C38.40-3.42%1063205-15GOOGL260618C00140000
135 C41.65-3.25%126705-15GOOGL260618C00135000
130 C47.80+2.80%136305-15GOOGL260618C00130000
125 C50.59+14.30%712805-14GOOGL260618C00125000
120 C53.40-2.43%2525105-15GOOGL260618C00120000
115 C58.70+1.38%319805-15GOOGL260618C00115000
110 C58.35+3.38%47905-14GOOGL260618C00110000
105 C60.80+6.78%11605-12GOOGL260618C00105000
100 C69.27-3.46%230905-15GOOGL260618C00100000
95 C75.72+12.68%117705-14GOOGL260618C00095000
90 C80.15+21.72%4130605-15GOOGL260618C00090000
85 C77.00+3.63%32805-12GOOGL260618C00085000
80 C90.56+16.34%613105-14GOOGL260618C00080000
75 C78.48-11.82%14305-07GOOGL260618C00075000
70 C87.44+5.99%12805-08GOOGL260618C00070000
65 C85.33+0.12%1504-21GOOGL260618C00065000
60 C108.02+6.69%1605-14GOOGL260618C00060000
55 C99.40-3.33%13104-17GOOGL260618C00055000
50 C117.55+0.80%45505-15GOOGL260618C00050000
Puts
StrikePriceChangeVolOILastContract Name
380 P209.44+9.31%2003-05GOOGL260618P00380000
370 P183.36+9.40%5002-10GOOGL260618P00370000
360 P00%0GOOGL260618P00360000
350 P182.75+5.18%10011-22GOOGL260618P00350000
340 P171.790%2011-21GOOGL260618P00340000
330 P161.93-0.75%2011-21GOOGL260618P00330000
320 P00%0GOOGL260618P00320000
310 P00%0GOOGL260618P00310000
300 P00%0GOOGL260618P00300000
290 P92.170%2101-06GOOGL260618P00290000
280 P81.59+0.57%21601-30GOOGL260618P00280000
270 P72.06-0.01%2301-22GOOGL260618P00270000
265 P00%0GOOGL260618P00265000
260 P69.70-44.04%4101-10GOOGL260618P00260000
255 P85.00+22.66%1402-27GOOGL260618P00255000
250 P85.30+0.59%11903-17GOOGL260618P00250000
245 P59.50+3.57%8802-10GOOGL260618P00245000
240 P81.00+12.58%1104-29GOOGL260618P00240000
235 P48.70+11.16%2102-06GOOGL260618P00235000
230 P71.00-2.74%1304-09GOOGL260618P00230000
225 P59.40-6.46%252505-14GOOGL260618P00225000
220 P66.70+16.51%123105-07GOOGL260618P00220000
215 P61.90+2.74%218405-09GOOGL260618P00215000
210 P47.34-0.23%98805-15GOOGL260618P00210000
205 P44.04-13.56%37605-14GOOGL260618P00205000
200 P39.36-1.11%938005-15GOOGL260618P00200000
195 P36.20-10.95%3060905-14GOOGL260618P00195000
190 P32.96+1.51%158705-15GOOGL260618P00190000
185 P30.30-0.33%134605-07GOOGL260618P00185000
180 P25.51-32.58%775205-14GOOGL260618P00180000
175 P23.40+3.54%551,05905-15GOOGL260618P00175000
170 P20.70+0.73%421,17305-15GOOGL260618P00170000
165 P17.75-1.00%742,76305-15GOOGL260618P00165000
160 P16.20+1.89%502,60105-15GOOGL260618P00160000
155 P13.40-2.19%4312,95205-15GOOGL260618P00155000
150 P11.89+1.62%94,11205-15GOOGL260618P00150000
145 P10.56-4.61%1546,08405-15GOOGL260618P00145000
140 P8.40-0.59%637,30905-15GOOGL260618P00140000
135 P7.25+2.11%1895,75505-15GOOGL260618P00135000
130 P6.15-10.61%176,42605-14GOOGL260618P00130000
125 P5.33-8.73%14,65005-15GOOGL260618P00125000
120 P4.25-10.53%351,41905-14GOOGL260618P00120000
115 P3.55-9.90%51,19805-15GOOGL260618P00115000
110 P2.93-11.21%922,06805-14GOOGL260618P00110000
105 P2.29-14.87%681,33305-14GOOGL260618P00105000
100 P2.09-2.79%1038705-15GOOGL260618P00100000
95 P2.45+0.41%253205-09GOOGL260618P00095000
90 P1.57-35.92%111005-12GOOGL260618P00090000
85 P2.02+77.19%175005-07GOOGL260618P00085000
80 P0.83-1.19%116305-15GOOGL260618P00080000
75 P0.68-9.33%131305-15GOOGL260618P00075000
70 P0.58-23.68%24005-14GOOGL260618P00070000
65 P0.62+12.73%81240105-09GOOGL260618P00065000
60 P0.33-5.71%19505-15GOOGL260618P00060000
55 P0.48+41.18%1212105-07GOOGL260618P00055000
50 P0.19-44.12%24105-14GOOGL260618P00050000


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