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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,33012,9591,7829,161


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

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

Puts
Calls

GOOGL Dec 17, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


GOOGL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
365 C4.00-4.76%752,36205-15GOOGL271217C00365000
360 C4.37+17.16%4642805-14GOOGL271217C00360000
355 C3.75+0.54%33105-13GOOGL271217C00355000
350 C4.60-4.56%167405-15GOOGL271217C00350000
345 C5.10+2.00%23105-15GOOGL271217C00345000
340 C5.87+29.01%139105-15GOOGL271217C00340000
335 C5.88+16.44%1405-15GOOGL271217C00335000
330 C6.06+40.60%11905-15GOOGL271217C00330000
325 C6.19+14.21%2605-15GOOGL271217C00325000
320 C6.25-6.72%16805-15GOOGL271217C00320000
315 C6.35+16.51%25405-14GOOGL271217C00315000
310 C6.24-4.29%106104-29GOOGL271217C00310000
305 C6.22+9.12%16105-13GOOGL271217C00305000
300 C7.88-5.06%2355905-15GOOGL271217C00300000
295 C8.30+1.22%1905-15GOOGL271217C00295000
290 C9.25+25.85%27605-14GOOGL271217C00290000
285 C9.60+21.52%13405-14GOOGL271217C00285000
280 C10.29+21.06%333705-14GOOGL271217C00280000
275 C10.50-4.98%276705-15GOOGL271217C00275000
270 C10.27-8.30%220705-15GOOGL271217C00270000
265 C10.28+5.22%315605-13GOOGL271217C00265000
260 C12.35+3.78%55664305-15GOOGL271217C00260000
255 C13.60+27.82%396405-15GOOGL271217C00255000
250 C13.75-5.95%38746605-15GOOGL271217C00250000
245 C14.50+11.28%112505-14GOOGL271217C00245000
240 C16.30+2.77%6825805-15GOOGL271217C00240000
235 C14.44+9.64%22105-12GOOGL271217C00235000
230 C18.00-2.17%29005-15GOOGL271217C00230000
225 C20.15+20.30%46805-14GOOGL271217C00225000
220 C19.27-8.72%4214505-15GOOGL271217C00220000
215 C22.10+17.62%8023605-15GOOGL271217C00215000
210 C23.50+13.75%139805-14GOOGL271217C00210000
205 C24.25-6.73%415105-15GOOGL271217C00205000
200 C26.00-4.06%71,30005-15GOOGL271217C00200000
195 C27.45-6.95%415905-15GOOGL271217C00195000
190 C30.32-0.75%152505-15GOOGL271217C00190000
185 C32.54+13.62%414905-14GOOGL271217C00185000
180 C32.90-4.58%111,21005-15GOOGL271217C00180000
175 C34.27-4.94%632105-15GOOGL271217C00175000
170 C37.00-4.37%2659505-15GOOGL271217C00170000
165 C39.07-3.77%2749405-15GOOGL271217C00165000
160 C41.49-3.51%4996405-15GOOGL271217C00160000
155 C44.07-2.82%683105-15GOOGL271217C00155000
150 C46.55-3.42%561,21005-15GOOGL271217C00150000
145 C49.05-4.09%227905-15GOOGL271217C00145000
140 C52.40-2.24%127105-15GOOGL271217C00140000
135 C54.70-4.62%120805-15GOOGL271217C00135000
130 C59.13-3.07%118505-15GOOGL271217C00130000
125 C61.00-1.69%16105-15GOOGL271217C00125000
120 C64.30-3.24%427305-15GOOGL271217C00120000
115 C69.50+1.31%291805-15GOOGL271217C00115000
110 C72.50+4.39%816705-15GOOGL271217C00110000
105 C75.40+0.13%434205-15GOOGL271217C00105000
100 C78.01-2.43%5766405-15GOOGL271217C00100000
95 C78.95+2.07%46705-13GOOGL271217C00095000
90 C83.07+1.61%2712505-13GOOGL271217C00090000
85 C92.10+13.70%13905-15GOOGL271217C00085000
80 C94.01+2.58%23605-15GOOGL271217C00080000
75 C99.67+5.58%32605-15GOOGL271217C00075000
70 C103.20+5.51%32505-15GOOGL271217C00070000
65 C109.00+10.10%1205-14GOOGL271217C00065000
60 C107.50+8.37%51205-14GOOGL271217C00060000
55 C105.25+4.21%2505-09GOOGL271217C00055000
50 C119.91+4.35%212605-15GOOGL271217C00050000
Puts
StrikePriceChangeVolOILastContract Name
365 P204.230%3004-29GOOGL271217P00365000
360 P200.10-0.77%6005-13GOOGL271217P00360000
355 P00%0GOOGL271217P00355000
350 P191.00+0.25%4404-15GOOGL271217P00350000
345 P00%0GOOGL271217P00345000
340 P00%0GOOGL271217P00340000
335 P00%0GOOGL271217P00335000
330 P00%0GOOGL271217P00330000
325 P00%0GOOGL271217P00325000
320 P00%0GOOGL271217P00320000
315 P00%0GOOGL271217P00315000
310 P00%0GOOGL271217P00310000
305 P00%0GOOGL271217P00305000
300 P141.64+1.78%2004-24GOOGL271217P00300000
295 P00%0GOOGL271217P00295000
290 P00%0GOOGL271217P00290000
285 P00%0GOOGL271217P00285000
280 P00%0GOOGL271217P00280000
275 P00%0GOOGL271217P00275000
270 P00%0GOOGL271217P00270000
265 P00%0GOOGL271217P00265000
260 P109.08+20.15%5104-17GOOGL271217P00260000
255 P00%0GOOGL271217P00255000
250 P89.60-10.36%101004-28GOOGL271217P00250000
245 P98.30+9.42%202004-21GOOGL271217P00245000
240 P83.60+0.54%362005-12GOOGL271217P00240000
235 P79.25+2.32%22105-12GOOGL271217P00235000
230 P74.93+11.67%341705-12GOOGL271217P00230000
225 P64.67-0.05%1805-15GOOGL271217P00225000
220 P62.68-7.81%21405-02GOOGL271217P00220000
215 P60.80-3.86%41104-28GOOGL271217P00215000
210 P56.40-11.21%1705-13GOOGL271217P00210000
205 P53.50-6.96%12105-12GOOGL271217P00205000
200 P46.35-3.70%15105-15GOOGL271217P00200000
195 P42.63-0.28%21005-15GOOGL271217P00195000
190 P47.44-3.28%21105-09GOOGL271217P00190000
185 P40.13-9.78%14005-12GOOGL271217P00185000
180 P42.98+22.62%25228805-07GOOGL271217P00180000
175 P31.30-6.98%339205-14GOOGL271217P00175000
170 P28.85+0.35%183605-15GOOGL271217P00170000
165 P27.18+4.54%739305-15GOOGL271217P00165000
160 P24.49+2.04%138405-15GOOGL271217P00160000
155 P22.04+3.72%215705-15GOOGL271217P00155000
150 P20.30+3.47%32,62905-15GOOGL271217P00150000
145 P17.85+0.56%1126905-15GOOGL271217P00145000
140 P16.26+3.57%148005-15GOOGL271217P00140000
135 P14.60+5.57%1558805-15GOOGL271217P00135000
130 P12.38-11.57%181,59805-14GOOGL271217P00130000
125 P11.20-7.44%501,01305-14GOOGL271217P00125000
120 P9.80-7.98%244705-15GOOGL271217P00120000
115 P9.34-6.13%132205-07GOOGL271217P00115000
110 P7.50-1.96%218405-15GOOGL271217P00110000
105 P6.58-13.65%11105-14GOOGL271217P00105000
100 P5.73-1.21%416405-15GOOGL271217P00100000
95 P4.95-6.25%302505-14GOOGL271217P00095000
90 P4.35-2.25%14905-15GOOGL271217P00090000
85 P3.95-16.67%104405-12GOOGL271217P00085000
80 P3.60-7.22%1511505-12GOOGL271217P00080000
75 P2.45-30.99%14105-15GOOGL271217P00075000
70 P2.41-5.49%47105-13GOOGL271217P00070000
65 P2.00+7.53%102004-28GOOGL271217P00065000
60 P1.20-31.43%54705-14GOOGL271217P00060000
55 P1.00-37.50%12305-13GOOGL271217P00055000
50 P0.70+1.45%18705-12GOOGL271217P00050000


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