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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,4054,3945732,980


GOOGL Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

GOOGL Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GOOGL Jun 17, 2027 Exp. - Max Pain @ $145.00

Puts
Calls


GOOGL Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305 C5.20+6.12%12705-15GOOGL270617C00305000
300 C5.70-0.87%366305-15GOOGL270617C00300000
295 C6.01+36.59%13205-15GOOGL270617C00295000
290 C5.05+5.21%21404-30GOOGL270617C00290000
285 C6.39+3.90%3036205-06GOOGL270617C00285000
280 C6.00+17.65%10014405-13GOOGL270617C00280000
275 C7.990%1105-15GOOGL270617C00275000
270 C8.88+62.34%150305-15GOOGL270617C00270000
265 C8.95+28.41%25705-14GOOGL270617C00265000
260 C6.79+6.09%162005-09GOOGL270617C00260000
255 C7.00+8.53%22005-07GOOGL270617C00255000
250 C10.41-3.61%347705-15GOOGL270617C00250000
245 C10.61+11.10%1505-14GOOGL270617C00245000
240 C11.80-5.60%414205-15GOOGL270617C00240000
235 C13.60+31.02%52705-14GOOGL270617C00235000
230 C10.25-25.67%304205-09GOOGL270617C00230000
225 C11.53+3.13%213105-09GOOGL270617C00225000
220 C17.00+19.21%22505-14GOOGL270617C00220000
215 C17.61+41.79%1505-14GOOGL270617C00215000
210 C19.13+18.16%2630205-14GOOGL270617C00210000
205 C21.50+18.33%14405-15GOOGL270617C00205000
200 C21.80-1.67%116305-15GOOGL270617C00200000
195 C20.85+3.89%1516305-13GOOGL270617C00195000
190 C26.10+18.31%4827905-14GOOGL270617C00190000
185 C26.59-6.04%52205-15GOOGL270617C00185000
180 C29.77+14.85%2311305-14GOOGL270617C00180000
175 C32.35+20.04%120005-14GOOGL270617C00175000
170 C33.14-0.06%641105-15GOOGL270617C00170000
165 C34.75-4.45%713605-15GOOGL270617C00165000
160 C36.45-4.63%283,27205-15GOOGL270617C00160000
155 C39.50-4.82%376,98205-15GOOGL270617C00155000
150 C43.80+13.59%512405-14GOOGL270617C00150000
145 C46.19+12.66%26505-15GOOGL270617C00145000
140 C49.08-1.05%57105-15GOOGL270617C00140000
135 C52.40-2.48%31305-15GOOGL270617C00135000
130 C51.36+10.55%13205-13GOOGL270617C00130000
125 C57.07-4.64%41105-15GOOGL270617C00125000
120 C62.47+8.27%22505-14GOOGL270617C00120000
115 C61.41+18.71%10405-13GOOGL270617C00115000
110 C64.50+9.88%527505-13GOOGL270617C00110000
105 C68.20+2.87%16910105-13GOOGL270617C00105000
100 C75.00-4.24%117405-15GOOGL270617C00100000
95 C75.95+9.05%43905-13GOOGL270617C00095000
90 C84.10+5.45%95005-14GOOGL270617C00090000
85 C84.20+0.24%2305-13GOOGL270617C00085000
80 C81.47+2.47%2205-09GOOGL270617C00080000
75 C92.50+3.39%2205-13GOOGL270617C00075000
70 C96.70+3.53%21305-13GOOGL270617C00070000
65 C00%0GOOGL270617C00065000
60 C96.960%1004-17GOOGL270617C00060000
55 C97.230%2204-07GOOGL270617C00055000
50 C116.20+1.84%2905-14GOOGL270617C00050000
Puts
StrikePriceChangeVolOILastContract Name
305 P00%0GOOGL270617P00305000
300 P00%0GOOGL270617P00300000
295 P00%0GOOGL270617P00295000
290 P00%0GOOGL270617P00290000
285 P00%0GOOGL270617P00285000
280 P00%0GOOGL270617P00280000
275 P00%0GOOGL270617P00275000
270 P00%0GOOGL270617P00270000
265 P00%0GOOGL270617P00265000
260 P103.260%2004-15GOOGL270617P00260000
255 P00%0GOOGL270617P00255000
250 P101.200%8805-07GOOGL270617P00250000
245 P00%0GOOGL270617P00245000
240 P85.53+2.06%1205-08GOOGL270617P00240000
235 P79.900%1004-02GOOGL270617P00235000
230 P74.76-0.52%2104-15GOOGL270617P00230000
225 P68.07-4.80%542704-28GOOGL270617P00225000
220 P65.150%2104-02GOOGL270617P00220000
215 P61.19+9.66%24005-12GOOGL270617P00215000
210 P54.23-5.01%1205-01GOOGL270617P00210000
205 P55.31+1.23%410304-16GOOGL270617P00205000
200 P50.92-5.04%2205-08GOOGL270617P00200000
195 P47.28-3.13%42505-08GOOGL270617P00195000
190 P41.87-1.51%25204-28GOOGL270617P00190000
185 P36.85-12.57%21505-13GOOGL270617P00185000
180 P35.88-1.54%101304-28GOOGL270617P00180000
175 P29.90-10.32%68205-02GOOGL270617P00175000
170 P31.65+17.66%10020005-08GOOGL270617P00170000
165 P22.83-15.38%51705-14GOOGL270617P00165000
160 P20.61-10.51%410105-14GOOGL270617P00160000
155 P19.30-7.79%110705-15GOOGL270617P00155000
150 P19.60+11.36%14005-15GOOGL270617P00150000
145 P16.60-1.19%11705-13GOOGL270617P00145000
140 P17.85-7.51%25305-09GOOGL270617P00140000
135 P12.45-27.83%217605-14GOOGL270617P00135000
130 P10.64-13.85%422205-15GOOGL270617P00130000
125 P9.10-12.50%11,76105-14GOOGL270617P00125000
120 P10.90+3.81%22705-09GOOGL270617P00120000
115 P7.830%1105-13GOOGL270617P00115000
110 P6.00-25.00%31405-14GOOGL270617P00110000
105 P5.85-18.75%71205-13GOOGL270617P00105000
100 P4.55-6.76%225505-14GOOGL270617P00100000
95 P3.90-9.30%11305-14GOOGL270617P00095000
90 P3.50-19.54%2404-25GOOGL270617P00090000
85 P2.84-26.04%323604-25GOOGL270617P00085000
80 P3.39+33.99%41405-07GOOGL270617P00080000
75 P2.07-1.43%104504-29GOOGL270617P00075000
70 P1.67-4.02%4014904-29GOOGL270617P00070000
65 P1.25+2.46%15605-06GOOGL270617P00065000
60 P0.94-17.54%12305-06GOOGL270617P00060000
55 P1.22+54.43%11305-07GOOGL270617P00055000
50 P0.98+44.12%12405-07GOOGL270617P00050000


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