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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,920101,08110,01251,228


GOOGL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

GOOGL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Jan 15, 2027 Exp. - Max Pain @ $160.00

Puts
Calls


GOOGL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C1.45-7.64%554,07905-15GOOGL270115C00380000
370 C1.16+13.73%21,40005-12GOOGL270115C00370000
365 C1.07-13.01%212705-09GOOGL270115C00365000
360 C1.68-4.55%236,14805-15GOOGL270115C00360000
355 C1.27+10.43%1014505-12GOOGL270115C00355000
350 C1.97-1.50%17782305-15GOOGL270115C00350000
345 C1.29-21.34%123105-07GOOGL270115C00345000
340 C1.95+13.37%154205-14GOOGL270115C00340000
335 C1.55+1.31%91405-12GOOGL270115C00335000
330 C1.70+3.66%363405-12GOOGL270115C00330000
325 C1.71-17.79%31005-07GOOGL270115C00325000
320 C2.80+1.45%2080805-15GOOGL270115C00320000
315 C3.00+37.61%358805-14GOOGL270115C00315000
310 C2.60+13.54%383005-14GOOGL270115C00310000
305 C2.44+8.93%222305-13GOOGL270115C00305000
300 C3.44-5.75%1,1588,34205-15GOOGL270115C00300000
295 C3.90+31.76%268105-14GOOGL270115C00295000
290 C2.78+2.96%6002,07205-09GOOGL270115C00290000
285 C3.00+4.17%2513705-08GOOGL270115C00285000
280 C4.65-4.12%7055905-15GOOGL270115C00280000
275 C5.24+1.35%42,59505-15GOOGL270115C00275000
270 C5.25-4.55%12,32905-15GOOGL270115C00270000
265 C5.70+37.35%25,26805-15GOOGL270115C00265000
260 C5.55+19.61%21,04305-14GOOGL270115C00260000
255 C5.44+13.33%21,59005-13GOOGL270115C00255000
250 C7.15-6.54%396,79005-15GOOGL270115C00250000
245 C8.50+38.21%997105-14GOOGL270115C00245000
240 C8.90+28.06%384805-14GOOGL270115C00240000
235 C9.70+23.57%582505-14GOOGL270115C00235000
230 C10.20-4.67%292505-15GOOGL270115C00230000
225 C11.00-5.01%1101,64605-15GOOGL270115C00225000
220 C12.00-5.36%303,33505-15GOOGL270115C00220000
215 C13.72+30.92%482105-14GOOGL270115C00215000
210 C14.75-2.45%151,37005-15GOOGL270115C00210000
205 C15.80-3.07%843405-15GOOGL270115C00205000
200 C16.60-7.26%3983,56805-15GOOGL270115C00200000
195 C18.65-3.47%1069205-15GOOGL270115C00195000
190 C20.77-0.86%1011,63605-15GOOGL270115C00190000
185 C22.90+16.84%3594605-14GOOGL270115C00185000
180 C23.45-6.05%4151,74905-15GOOGL270115C00180000
175 C25.05-6.36%441,66805-15GOOGL270115C00175000
170 C28.00-3.45%211,83905-15GOOGL270115C00170000
165 C30.20-5.63%142,15805-15GOOGL270115C00165000
160 C31.65-7.86%151,41205-15GOOGL270115C00160000
155 C35.40-2.34%21,02905-15GOOGL270115C00155000
150 C38.09-3.57%355,15105-15GOOGL270115C00150000
145 C42.13+5.40%117205-15GOOGL270115C00145000
140 C43.80-6.33%2641105-15GOOGL270115C00140000
135 C48.15-1.41%617905-15GOOGL270115C00135000
130 C50.88-4.81%1639405-15GOOGL270115C00130000
125 C55.65-0.39%28305-15GOOGL270115C00125000
120 C57.02-4.97%416505-15GOOGL270115C00120000
115 C57.26+8.04%116505-12GOOGL270115C00115000
110 C66.95+10.12%816105-14GOOGL270115C00110000
105 C70.90+9.08%25105-15GOOGL270115C00105000
100 C74.69-1.71%774005-15GOOGL270115C00100000
95 C77.80+15.05%18605-15GOOGL270115C00095000
90 C80.10+2.69%29305-14GOOGL270115C00090000
85 C78.70-2.78%13905-07GOOGL270115C00085000
80 C86.80+1.52%84905-13GOOGL270115C00080000
75 C94.18+3.32%119905-15GOOGL270115C00075000
70 C95.55+13.61%511405-13GOOGL270115C00070000
65 C104.80+4.85%214805-14GOOGL270115C00065000
60 C108.85+2.98%217605-15GOOGL270115C00060000
55 C111.80+1.41%221005-15GOOGL270115C00055000
50 C116.20+1.22%653505-15GOOGL270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
380 P189.82+5.18%1002-06GOOGL270115P00380000
370 P185.47+7.13%6002-20GOOGL270115P00370000
365 P00%0GOOGL270115P00365000
360 P192.72+0.90%2011-25GOOGL270115P00360000
355 P00%0GOOGL270115P00355000
350 P179.00+14.89%4003-07GOOGL270115P00350000
345 P00%0GOOGL270115P00345000
340 P00%0GOOGL270115P00340000
335 P00%0GOOGL270115P00335000
330 P00%0GOOGL270115P00330000
325 P00%0GOOGL270115P00325000
320 P128.65-7.78%4012-13GOOGL270115P00320000
315 P00%0GOOGL270115P00315000
310 P00%0GOOGL270115P00310000
305 P00%0GOOGL270115P00305000
300 P146.00+46.00%2003-28GOOGL270115P00300000
295 P00%0GOOGL270115P00295000
290 P96.100%2012-12GOOGL270115P00290000
285 P00%0GOOGL270115P00285000
280 P121.45+27.75%2104-24GOOGL270115P00280000
275 P00%0GOOGL270115P00275000
270 P115.00-2.71%5004-01GOOGL270115P00270000
265 P00%0GOOGL270115P00265000
260 P92.77-3.18%13326303-12GOOGL270115P00260000
255 P92.81+7.16%2203-13GOOGL270115P00255000
250 P95.31-0.15%1605-08GOOGL270115P00250000
245 P91.70+12.38%9905-08GOOGL270115P00245000
240 P75.08-11.72%210905-15GOOGL270115P00240000
235 P76.81+6.98%19205-12GOOGL270115P00235000
230 P66.02-12.84%1074105-15GOOGL270115P00230000
225 P63.10+0.96%216605-06GOOGL270115P00225000
220 P66.38+13.70%8955505-08GOOGL270115P00220000
215 P62.50+11.41%1811805-09GOOGL270115P00215000
210 P49.82-0.36%5145505-15GOOGL270115P00210000
205 P46.30-0.86%124205-14GOOGL270115P00205000
200 P43.50+2.84%236105-15GOOGL270115P00200000
195 P39.36-1.97%1257505-14GOOGL270115P00195000
190 P35.47-1.47%1221,64305-15GOOGL270115P00190000
185 P32.25-1.59%165705-15GOOGL270115P00185000
180 P29.75-9.16%171,52905-15GOOGL270115P00180000
175 P27.00-19.40%61,99305-15GOOGL270115P00175000
170 P24.75-4.33%5049505-15GOOGL270115P00170000
165 P21.55+0.47%979805-15GOOGL270115P00165000
160 P18.79-8.79%853,18405-14GOOGL270115P00160000
155 P17.58+6.03%281,37605-15GOOGL270115P00155000
150 P15.07+1.82%1567,26905-15GOOGL270115P00150000
145 P13.35+3.25%31,62305-15GOOGL270115P00145000
140 P11.55-1.62%83,70405-15GOOGL270115P00140000
135 P10.36-8.16%123,49905-14GOOGL270115P00135000
130 P8.62-3.69%427,79805-15GOOGL270115P00130000
125 P7.46-3.37%12,32405-15GOOGL270115P00125000
120 P6.65-10.14%33,03905-14GOOGL270115P00120000
115 P5.50-12.14%302,15205-15GOOGL270115P00115000
110 P4.650.00%11,08305-15GOOGL270115P00110000
105 P3.97-10.99%453105-14GOOGL270115P00105000
100 P3.35-12.99%32,51205-14GOOGL270115P00100000
95 P3.20-17.95%1053605-13GOOGL270115P00095000
90 P2.36-18.62%133,69605-15GOOGL270115P00090000
85 P2.42-28.19%1428405-12GOOGL270115P00085000
80 P2.81+27.15%2024705-07GOOGL270115P00080000
75 P1.41-34.42%144805-15GOOGL270115P00075000
70 P1.35-9.40%14,76205-12GOOGL270115P00070000
65 P0.91-38.51%29905-14GOOGL270115P00065000
60 P1.20+62.16%63305-07GOOGL270115P00060000
55 P0.54-14.29%17405-14GOOGL270115P00055000
50 P0.43-17.31%115705-14GOOGL270115P00050000


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