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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7725,7204406,006


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

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

Puts
Calls

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

Puts
Calls


GOOGL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C0.99+15.12%1013505-12GOOGL260918C00330000
320 C1.71+66.02%20221605-14GOOGL260918C00320000
310 C1.34-16.77%42305-12GOOGL260918C00310000
300 C1.60+11.89%112505-13GOOGL260918C00300000
290 C2.44+26.42%2705-14GOOGL260918C00290000
280 C1.93-28.52%1205-07GOOGL260918C00280000
270 C3.05-19.74%212605-15GOOGL260918C00270000
260 C4.45+41.27%21505-14GOOGL260918C00260000
250 C5.35+52.86%2137805-14GOOGL260918C00250000
240 C6.00-3.23%318905-15GOOGL260918C00240000
230 C7.60-4.76%124705-15GOOGL260918C00230000
220 C9.15-0.33%523005-15GOOGL260918C00220000
210 C11.20+19.28%117305-15GOOGL260918C00210000
200 C13.00-12.46%237505-15GOOGL260918C00200000
195 C15.25-3.17%87005-15GOOGL260918C00195000
190 C16.05+17.58%118505-15GOOGL260918C00190000
185 C18.25-5.44%511,35805-15GOOGL260918C00185000
180 C19.80+10.00%1110705-14GOOGL260918C00180000
175 C23.00-0.43%13605-15GOOGL260918C00175000
170 C23.60-7.45%31,92305-15GOOGL260918C00170000
165 C26.00-6.31%410605-15GOOGL260918C00165000
160 C29.23-4.16%1412505-15GOOGL260918C00160000
155 C32.65-1.48%113505-15GOOGL260918C00155000
150 C35.56+3.67%1111305-15GOOGL260918C00150000
145 C35.42+3.11%15105-14GOOGL260918C00145000
140 C40.80-4.54%456205-15GOOGL260918C00140000
135 C45.80+11.57%62605-14GOOGL260918C00135000
130 C48.60+2.42%61205-15GOOGL260918C00130000
125 C48.20+14.03%155505-13GOOGL260918C00125000
120 C49.75+3.43%14205-12GOOGL260918C00120000
115 C59.97+22.51%1905-14GOOGL260918C00115000
110 C63.90+10.63%1605-14GOOGL260918C00110000
105 C55.02-4.68%2104-04GOOGL260918C00105000
100 C67.60+4.97%11305-13GOOGL260918C00100000
95 C00%0GOOGL260918C00095000
90 C76.10+8.71%1705-13GOOGL260918C00090000
85 C86.20+14.57%1105-15GOOGL260918C00085000
80 C76.04+1.86%1204-22GOOGL260918C00080000
75 C00%0GOOGL260918C00075000
70 C84.160%1105-07GOOGL260918C00070000
65 C00%0GOOGL260918C00065000
60 C88.60-2.37%1204-09GOOGL260918C00060000
55 C95.13+1.26%1204-21GOOGL260918C00055000
50 C99.800%1104-21GOOGL260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
330 P165.900%1005-15GOOGL260918P00330000
320 P00%0GOOGL260918P00320000
310 P00%0GOOGL260918P00310000
300 P00%0GOOGL260918P00300000
290 P00%0GOOGL260918P00290000
280 P00%0GOOGL260918P00280000
270 P00%0GOOGL260918P00270000
260 P00%0GOOGL260918P00260000
250 P00%0GOOGL260918P00250000
240 P00%0GOOGL260918P00240000
230 P00%0GOOGL260918P00230000
220 P56.76-1.29%3505-05GOOGL260918P00220000
210 P59.16+2.46%63905-09GOOGL260918P00210000
200 P45.79+9.55%2505-12GOOGL260918P00200000
195 P47.650%5504-03GOOGL260918P00195000
190 P44.05+12.95%2604-03GOOGL260918P00190000
185 P00%0GOOGL260918P00185000
180 P28.62-24.88%52605-15GOOGL260918P00180000
175 P25.05-17.73%258005-15GOOGL260918P00175000
170 P23.00-6.62%17427405-15GOOGL260918P00170000
165 P19.85+1.28%312305-15GOOGL260918P00165000
160 P17.60-7.85%98605-15GOOGL260918P00160000
155 P15.59-9.88%4323305-15GOOGL260918P00155000
150 P13.41-12.01%132905-14GOOGL260918P00150000
145 P11.70+0.86%106605-15GOOGL260918P00145000
140 P9.80-10.91%1972505-15GOOGL260918P00140000
135 P8.45-1.86%141505-15GOOGL260918P00135000
130 P7.20-6.49%102,67205-15GOOGL260918P00130000
125 P6.15-10.87%1325905-15GOOGL260918P00125000
120 P5.32-12.07%72705-14GOOGL260918P00120000
115 P6.53-14.97%16649905-09GOOGL260918P00115000
110 P4.15-1.19%3329105-14GOOGL260918P00110000
105 P3.11-15.49%33505-14GOOGL260918P00105000
100 P3.26+8.67%13704-29GOOGL260918P00100000
95 P2.37+2.16%101705-13GOOGL260918P00095000
90 P3.00+38.89%1305-07GOOGL260918P00090000
85 P1.71-30.77%1705-12GOOGL260918P00085000
80 P1.91+52.80%2705-07GOOGL260918P00080000
75 P1.27+18.69%121504-24GOOGL260918P00075000
70 P0.99-2.94%12804-30GOOGL260918P00070000
65 P0.81+15.71%23504-30GOOGL260918P00065000
60 P0.57+9.62%107204-28GOOGL260918P00060000
55 P0.58+7.41%1011405-07GOOGL260918P00055000
50 P0.50+56.25%11105-07GOOGL260918P00050000


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