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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,295149,38810,43132,896


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

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

Puts
Calls

GOOGL Dec 18, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


GOOGL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C1.35-6.25%101,26705-15GOOGL261218C00380000
370 C1.03-7.21%5011104-30GOOGL261218C00370000
360 C1.70+44.07%2221,73705-14GOOGL261218C00360000
350 C1.84-1.60%19293505-15GOOGL261218C00350000
340 C2.00-6.98%654,10205-15GOOGL261218C00340000
330 C1.45-2.68%1057405-09GOOGL261218C00330000
320 C2.46-4.28%257705-15GOOGL261218C00320000
310 C2.05-3.30%230,00105-12GOOGL261218C00310000
300 C3.24-3.86%1,23983,34605-15GOOGL261218C00300000
290 C4.000.00%51,11905-15GOOGL261218C00290000
280 C4.37+43.28%11,14405-15GOOGL261218C00280000
270 C4.03+10.41%12,12705-13GOOGL261218C00270000
265 C3.55-29.00%181,05405-07GOOGL261218C00265000
260 C6.00+47.06%155805-14GOOGL261218C00260000
255 C6.77+54.21%151,46905-14GOOGL261218C00255000
250 C6.86-5.38%21,77005-15GOOGL261218C00250000
245 C5.60+16.67%133804-10GOOGL261218C00245000
240 C7.00+4.48%125205-14GOOGL261218C00240000
235 C8.65-7.19%10132005-15GOOGL261218C00235000
230 C9.59-7.34%249005-15GOOGL261218C00230000
225 C8.20-1.32%1033605-12GOOGL261218C00225000
220 C11.69-2.91%3242105-15GOOGL261218C00220000
215 C12.35+26.15%27779005-15GOOGL261218C00215000
210 C13.75-5.76%770405-15GOOGL261218C00210000
205 C15.46+28.83%224105-14GOOGL261218C00205000
200 C15.75-10.00%1,4343,20105-15GOOGL261218C00200000
195 C18.00-1.64%671805-15GOOGL261218C00195000
190 C19.00-6.86%1514,00505-15GOOGL261218C00190000
185 C20.75-9.59%8022,74305-15GOOGL261218C00185000
180 C23.26-2.96%371105-15GOOGL261218C00180000
175 C26.07+14.95%4392505-14GOOGL261218C00175000
170 C27.03-3.98%51,30205-15GOOGL261218C00170000
165 C29.45-4.63%2287005-15GOOGL261218C00165000
160 C31.75-4.68%874805-15GOOGL261218C00160000
155 C34.67-4.01%184305-15GOOGL261218C00155000
150 C37.60-3.22%2489305-15GOOGL261218C00150000
145 C41.10-2.61%238305-15GOOGL261218C00145000
140 C44.15-4.23%1070605-15GOOGL261218C00140000
135 C48.11-2.31%137905-15GOOGL261218C00135000
130 C51.00-2.76%149805-15GOOGL261218C00130000
125 C55.95+9.71%128005-14GOOGL261218C00125000
120 C56.70+5.04%244405-15GOOGL261218C00120000
115 C61.55+11.71%415605-15GOOGL261218C00115000
110 C53.75-18.13%412605-07GOOGL261218C00110000
105 C65.10+3.09%436805-13GOOGL261218C00105000
100 C74.21+0.79%268805-15GOOGL261218C00100000
95 C71.00+9.81%117705-13GOOGL261218C00095000
90 C71.20+4.32%26105-09GOOGL261218C00090000
85 C82.50+13.71%24205-14GOOGL261218C00085000
80 C77.50-1.80%14505-07GOOGL261218C00080000
75 C80.50-13.16%213005-07GOOGL261218C00075000
70 C96.76+13.77%117505-14GOOGL261218C00070000
65 C137.85+2.11%1812-17GOOGL261218C00065000
60 C99.15+8.59%15705-08GOOGL261218C00060000
55 C99.40+4.29%25805-07GOOGL261218C00055000
50 C116.00-0.04%416005-15GOOGL261218C00050000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0GOOGL261218P00380000
370 P189.05+2.49%2002-24GOOGL261218P00370000
360 P165.29-5.92%6012-12GOOGL261218P00360000
350 P178.550%16011-01GOOGL261218P00350000
340 P00%0GOOGL261218P00340000
330 P145.000%7006-26GOOGL261218P00330000
320 P00%0GOOGL261218P00320000
310 P00%0GOOGL261218P00310000
300 P126.01-25.31%2004-26GOOGL261218P00300000
290 P91.870%4101-24GOOGL261218P00290000
280 P82.86-0.40%4401-24GOOGL261218P00280000
270 P99.01+24.03%5302-27GOOGL261218P00270000
265 P73.420%2101-28GOOGL261218P00265000
260 P90.30-2.62%212803-25GOOGL261218P00260000
255 P75.750%4202-24GOOGL261218P00255000
250 P104.00+30.41%17804-07GOOGL261218P00250000
245 P75.85-2.51%118103-25GOOGL261218P00245000
240 P85.03+1.65%1911505-08GOOGL261218P00240000
235 P71.700.00%22005-06GOOGL261218P00235000
230 P75.64+12.64%320605-08GOOGL261218P00230000
225 P62.75+1.46%817105-06GOOGL261218P00225000
220 P62.70-5.29%9528705-12GOOGL261218P00220000
215 P54.15-21.35%235405-02GOOGL261218P00215000
210 P51.29+2.79%124405-15GOOGL261218P00210000
205 P46.00-6.45%3213705-14GOOGL261218P00205000
200 P41.84-2.77%10071505-15GOOGL261218P00200000
195 P45.75-7.95%135104-23GOOGL261218P00195000
190 P35.72-23.12%1215605-14GOOGL261218P00190000
185 P32.22-3.88%10013205-15GOOGL261218P00185000
180 P29.40+1.77%1142305-15GOOGL261218P00180000
175 P26.25+1.94%26794405-15GOOGL261218P00175000
170 P24.00-7.94%25,77805-14GOOGL261218P00170000
165 P21.06+1.79%20976105-15GOOGL261218P00165000
160 P19.00-7.54%168,62705-14GOOGL261218P00160000
155 P17.50-6.12%201,33105-14GOOGL261218P00155000
150 P14.96-5.62%103,29705-14GOOGL261218P00150000
145 P12.92-10.90%10035205-15GOOGL261218P00145000
140 P11.46-9.26%62,56805-14GOOGL261218P00140000
135 P9.80-1.71%156505-15GOOGL261218P00135000
130 P8.65-6.79%74,36105-14GOOGL261218P00130000
125 P8.05-6.40%21,44005-13GOOGL261218P00125000
120 P6.55-6.43%472,48605-15GOOGL261218P00120000
115 P5.20-30.67%16228205-15GOOGL261218P00115000
110 P4.50-10.71%31,43705-14GOOGL261218P00110000
105 P3.70-17.78%811,08805-15GOOGL261218P00105000
100 P3.12-9.57%2201,20205-15GOOGL261218P00100000
95 P2.99-0.66%22,03405-14GOOGL261218P00095000
90 P2.48-33.87%126805-14GOOGL261218P00090000
85 P2.25+3.21%23804-28GOOGL261218P00085000
80 P1.80-2.70%610705-07GOOGL261218P00080000
75 P1.45-33.49%25105-12GOOGL261218P00075000
70 P1.43-17.34%439805-08GOOGL261218P00070000
65 P0.93-35.86%26805-12GOOGL261218P00065000
60 P0.92-8.00%32405-08GOOGL261218P00060000
55 P1.08+184.21%12804-07GOOGL261218P00055000
50 P0.52+30.00%28305-08GOOGL261218P00050000


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