Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close
Jun 17, 2026 3:59:59 PM EDT
362.08USD-2.431%(-9.02)15,895,712
360.00Bid   364.50Ask   4.50Spread
Pre-market
Jun 17, 2026 9:29:30 AM EDT
366.58USD-1.218%(-4.52)74,809
After-hours
Jun 17, 2026 4:59:30 PM EDT
362.71USD+0.174%(+0.63)64,786
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
104,837156,52738,748183,546


GOOG Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

GOOG Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GOOG Jun 18, 2026 Exp. - Max Pain @ $335.00

Puts
Calls


GOOG Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500.00 C0.01-50.00%21,03606-15GOOG260618C00500000
490.00 C0.03+50.00%195306-12GOOG260618C00490000
485.00 C0.07-30.00%158706-09GOOG260618C00485000
480.00 C0.010.00%11,22306-16GOOG260618C00480000
475.00 C0.01-83.33%218106-12GOOG260618C00475000
470.00 C0.04+300.00%252,24606-15GOOG260618C00470000
465.00 C0.01-85.71%240506-15GOOG260618C00465000
460.00 C0.02-50.00%20162506-15GOOG260618C00460000
455.00 C0.01-91.67%9297506-15GOOG260618C00455000
450.00 C0.03+200.00%282,89206-16GOOG260618C00450000
445.00 C0.03+200.00%63,89906-16GOOG260618C00445000
440.00 C0.01-75.00%77,16306-16GOOG260618C00440000
435.00 C0.04+33.33%1090206-16GOOG260618C00435000
430.00 C0.010.00%203,01206-16GOOG260618C00430000
425.00 C0.010.00%92,43706-16GOOG260618C00425000
420.00 C0.05+150.00%5023,63106-16GOOG260618C00420000
417.50 C0.05+25.00%580306-16GOOG260618C00417500
415.00 C0.02+100.00%24911,86706-16GOOG260618C00415000
412.50 C0.01-66.67%36359006-16GOOG260618C00412500
410.00 C0.03+50.00%14210,91506-16GOOG260618C00410000
407.50 C0.02-33.33%11228706-16GOOG260618C00407500
405.00 C0.03-40.00%1282,70406-16GOOG260618C00405000
402.50 C0.04-33.33%1839906-16GOOG260618C00402500
400.00 C0.05-16.67%1,27914,90806-16GOOG260618C00400000
397.50 C0.06-33.33%6582806-16GOOG260618C00397500
395.00 C0.09-18.18%1,2763,42806-16GOOG260618C00395000
392.50 C0.08-57.89%1191,17406-16GOOG260618C00392500
390.00 C0.18-21.74%1,20910,56706-16GOOG260618C00390000
387.50 C0.24-31.43%5331,76506-16GOOG260618C00387500
385.00 C0.36-28.00%2,7719,00706-16GOOG260618C00385000
382.50 C0.62-8.82%2,6051,84306-16GOOG260618C00382500
380.00 C0.980.00%8,67811,81806-16GOOG260618C00380000
377.50 C1.47+8.89%2,5011,62706-16GOOG260618C00377500
375.00 C2.20+11.68%9,46022,60406-16GOOG260618C00375000
372.50 C3.20+25.49%4,1122,18606-16GOOG260618C00372500
370.00 C4.45+32.84%10,7698,46606-16GOOG260618C00370000
367.50 C6.21+41.46%1,7121,23906-16GOOG260618C00367500
365.00 C7.88+33.56%2,1484,21206-16GOOG260618C00365000
362.50 C9.60+37.54%1591,12306-16GOOG260618C00362500
360.00 C12.30+33.12%1,0423,88206-16GOOG260618C00360000
357.50 C14.37+33.92%511,48506-16GOOG260618C00357500
355.00 C15.85+21.83%315,69806-16GOOG260618C00355000
352.50 C19.01+10.52%41,00706-16GOOG260618C00352500
350.00 C21.60+26.39%2089,77206-16GOOG260618C00350000
347.50 C20.98+4.90%111606-16GOOG260618C00347500
345.00 C25.30+10.72%71,54606-16GOOG260618C00345000
342.50 C28.85+64.67%27506-16GOOG260618C00342500
340.00 C30.99+13.02%6338,10406-16GOOG260618C00340000
337.50 C29.45+35.40%46406-16GOOG260618C00337500
335.00 C36.07+4.64%382,93606-16GOOG260618C00335000
332.50 C35.00+21.95%16806-15GOOG260618C00332500
330.00 C39.38+2.55%445,56206-16GOOG260618C00330000
327.50 C31.65+31.33%1206-12GOOG260618C00327500
325.00 C47.20+9.03%672,90806-16GOOG260618C00325000
322.50 C38.27+14.58%66906-12GOOG260618C00322500
320.00 C51.55+11.46%719,02006-16GOOG260618C00320000
317.50 C53.65+29.46%6606-16GOOG260618C00317500
315.00 C55.85+7.71%583,59006-16GOOG260618C00315000
312.50 C00%0GOOG260618C00312500
310.00 C60.49+3.93%341,41906-16GOOG260618C00310000
305.00 C65.90+4.19%232,10106-16GOOG260618C00305000
300.00 C70.50+0.71%475,30406-16GOOG260618C00300000
295.00 C76.00+3.85%191,04406-16GOOG260618C00295000
290.00 C78.48+0.20%1899106-16GOOG260618C00290000
285.00 C88.05+3.75%1378606-16GOOG260618C00285000
280.00 C91.20+2.13%172,97806-16GOOG260618C00280000
275.00 C93.84-0.17%2064806-16GOOG260618C00275000
270.00 C98.77-0.73%995406-16GOOG260618C00270000
265.00 C106.07+1.39%647906-16GOOG260618C00265000
260.00 C111.20+4.12%461,61706-16GOOG260618C00260000
255.00 C92.00-15.40%12,63706-11GOOG260618C00255000
250.00 C120.93+2.64%167,16106-16GOOG260618C00250000
245.00 C125.81+0.91%147606-16GOOG260618C00245000
240.00 C131.17+0.81%12,12306-16GOOG260618C00240000
235.00 C132.30+5.93%1022406-15GOOG260618C00235000
230.00 C136.78-1.94%21,36506-16GOOG260618C00230000
225.00 C146.14+9.51%714106-16GOOG260618C00225000
220.00 C151.27+1.03%91,76906-16GOOG260618C00220000
215.00 C156.30+2.32%115906-16GOOG260618C00215000
210.00 C160.90+0.84%21,80406-16GOOG260618C00210000
205.00 C162.72+1.07%22906-15GOOG260618C00205000
200.00 C171.30+0.79%114,07306-16GOOG260618C00200000
195.00 C173.60+0.36%1226006-16GOOG260618C00195000
190.00 C180.000.00%191,85306-16GOOG260618C00190000
185.00 C184.46+5.62%1075606-15GOOG260618C00185000
180.00 C193.00+2.39%1664606-16GOOG260618C00180000
175.00 C191.50+0.51%354806-15GOOG260618C00175000
170.00 C199.10+1.58%11,10006-16GOOG260618C00170000
165.00 C185.90-6.75%2151506-11GOOG260618C00165000
160.00 C208.62+12.92%250506-16GOOG260618C00160000
155.00 C214.51+1.02%750806-15GOOG260618C00155000
150.00 C219.30+5.28%346206-15GOOG260618C00150000
145.00 C214.58+7.42%214606-12GOOG260618C00145000
140.00 C233.00+5.17%235506-16GOOG260618C00140000
135.00 C230.75+0.83%1109806-05GOOG260618C00135000
130.00 C235.75+0.80%1107406-05GOOG260618C00130000
125.00 C241.75-1.14%110606-16GOOG260618C00125000
120.00 C248.67-0.53%612106-16GOOG260618C00120000
115.00 C252.97+1.51%28306-16GOOG260618C00115000
110.00 C257.87+0.62%15706-16GOOG260618C00110000
105.00 C262.33+2.55%12506-15GOOG260618C00105000
100.00 C267.33+2.54%112406-15GOOG260618C00100000
95.00 C265.53+2.14%11206-12GOOG260618C00095000
90.00 C280.42+2.55%321206-16GOOG260618C00090000
85.00 C285.32+2.94%33006-16GOOG260618C00085000
80.00 C282.16-0.03%60706-09GOOG260618C00080000
75.00 C296.15+3.28%34206-16GOOG260618C00075000
Puts
StrikePriceChangeVolOILastContract Name
500.00 P103.89-47.83%12005-13GOOG260618P00500000
490.00 P128.02+4.13%2006-08GOOG260618P00490000
485.00 P123.02+35.57%2006-08GOOG260618P00485000
480.00 P118.02+37.12%21006-08GOOG260618P00480000
475.00 P80.29-2.56%2005-14GOOG260618P00475000
470.00 P77.60-13.54%4205-13GOOG260618P00470000
465.00 P67.85-4.79%1205-14GOOG260618P00465000
460.00 P75.92+11.88%213705-19GOOG260618P00460000
455.00 P62.340%2105-13GOOG260618P00455000
450.00 P89.99+19.86%1106-03GOOG260618P00450000
445.00 P60.78+7.33%25214805-28GOOG260618P00445000
440.00 P60.60+5.98%1963505-29GOOG260618P00440000
435.00 P55.71+8.28%272405-29GOOG260618P00435000
430.00 P68.47+34.94%15006-02GOOG260618P00430000
425.00 P59.00+28.43%12306-05GOOG260618P00425000
420.00 P70.40+21.27%1106-11GOOG260618P00420000
417.50 P60.90+55.36%51306-12GOOG260618P00417500
415.00 P63.54+2.48%3,6008,00006-11GOOG260618P00415000
412.50 P33.96+7.06%1561805-29GOOG260618P00412500
410.00 P48.92+11.18%181806-08GOOG260618P00410000
407.50 P41.55-5.68%102206-05GOOG260618P00407500
405.00 P43.42+6.03%110206-08GOOG260618P00405000
402.50 P40.58+57.47%11106-08GOOG260618P00402500
400.00 P34.20+12.17%27806-16GOOG260618P00400000
397.50 P28.78-26.86%11006-15GOOG260618P00397500
395.00 P23.98-6.40%22406-16GOOG260618P00395000
392.50 P22.02-15.14%43206-16GOOG260618P00392500
390.00 P18.77-14.68%656006-16GOOG260618P00390000
387.50 P17.81-46.27%72906-15GOOG260618P00387500
385.00 P13.68-23.49%2563,05906-16GOOG260618P00385000
382.50 P13.65+3.02%423106-16GOOG260618P00382500
380.00 P9.50-28.68%8045,92306-16GOOG260618P00380000
377.50 P8.45-27.22%5857806-16GOOG260618P00377500
375.00 P5.89-37.01%2,07213,49006-16GOOG260618P00375000
372.50 P4.00-47.37%34140006-16GOOG260618P00372500
370.00 P3.10-51.56%2,2191,88406-16GOOG260618P00370000
367.50 P2.24-54.66%1,59469606-16GOOG260618P00367500
365.00 P1.43-61.35%1,6031,96106-16GOOG260618P00365000
362.50 P0.94-66.55%81939506-16GOOG260618P00362500
360.00 P0.65-67.82%2,6896,92406-16GOOG260618P00360000
357.50 P0.42-70.83%1,30693806-16GOOG260618P00357500
355.00 P0.31-69.00%1,0165,38306-16GOOG260618P00355000
352.50 P0.24-66.67%74065406-16GOOG260618P00352500
350.00 P0.16-65.22%9337,31506-16GOOG260618P00350000
347.50 P0.15-58.33%10268906-16GOOG260618P00347500
345.00 P0.10-58.33%4572,20506-16GOOG260618P00345000
342.50 P0.10-47.37%16071906-16GOOG260618P00342500
340.00 P0.08-42.86%1928,53806-16GOOG260618P00340000
337.50 P0.07-46.15%1032406-16GOOG260618P00337500
335.00 P0.06-45.45%3753,00806-16GOOG260618P00335000
332.50 P0.07-12.50%331306-16GOOG260618P00332500
330.00 P0.04-60.00%1163,94506-16GOOG260618P00330000
327.50 P0.04-33.33%817906-16GOOG260618P00327500
325.00 P0.07+16.67%287,61506-16GOOG260618P00325000
322.50 P0.08-65.22%7118706-15GOOG260618P00322500
320.00 P0.02-50.00%645,04306-16GOOG260618P00320000
317.50 P0.05-83.33%1306-16GOOG260618P00317500
315.00 P0.03-25.00%42,84006-16GOOG260618P00315000
312.50 P0.060%3306-15GOOG260618P00312500
310.00 P0.03+200.00%1911,02006-16GOOG260618P00310000
305.00 P0.17+325.00%741,52706-16GOOG260618P00305000
300.00 P0.06+100.00%704,04806-16GOOG260618P00300000
295.00 P0.03+50.00%71,90206-16GOOG260618P00295000
290.00 P0.020.00%1057,08906-16GOOG260618P00290000
285.00 P0.02-66.67%114,44806-16GOOG260618P00285000
280.00 P0.010.00%73,00406-16GOOG260618P00280000
275.00 P0.01-66.67%17,00106-15GOOG260618P00275000
270.00 P0.01-90.91%124,78506-16GOOG260618P00270000
265.00 P0.020.00%73,43406-16GOOG260618P00265000
260.00 P0.030.00%25,22406-12GOOG260618P00260000
255.00 P0.010.00%14,51506-16GOOG260618P00255000
250.00 P0.01-50.00%13,02906-16GOOG260618P00250000
245.00 P0.010.00%561,72106-15GOOG260618P00245000
240.00 P0.03-40.00%43,21106-12GOOG260618P00240000
235.00 P0.08+700.00%52,44106-16GOOG260618P00235000
230.00 P0.02-33.33%14,36406-16GOOG260618P00230000
225.00 P0.100.00%11,30106-16GOOG260618P00225000
220.00 P0.01-90.00%101,67406-16GOOG260618P00220000
215.00 P0.02-86.67%244805-27GOOG260618P00215000
210.00 P0.020.00%121,24406-09GOOG260618P00210000
205.00 P0.02+100.00%11,49206-15GOOG260618P00205000
200.00 P0.02-50.00%11,82706-10GOOG260618P00200000
195.00 P0.10-50.00%183206-16GOOG260618P00195000
190.00 P0.01-50.00%41,53906-08GOOG260618P00190000
185.00 P0.11+266.67%365106-16GOOG260618P00185000
180.00 P0.05+400.00%31,30306-01GOOG260618P00180000
175.00 P0.03+50.00%596606-02GOOG260618P00175000
170.00 P0.04+300.00%31,75106-08GOOG260618P00170000
165.00 P0.20+566.67%11,24006-09GOOG260618P00165000
160.00 P0.15+275.00%12,04906-09GOOG260618P00160000
155.00 P0.010.00%54,96706-11GOOG260618P00155000
150.00 P0.02+100.00%13,05605-28GOOG260618P00150000
145.00 P0.29+2,800.00%11,87506-01GOOG260618P00145000
140.00 P0.02-77.78%23,39805-19GOOG260618P00140000
135.00 P0.01-95.00%51,15106-12GOOG260618P00135000
130.00 P0.010.00%101,49306-11GOOG260618P00130000
125.00 P0.010.00%12,78606-15GOOG260618P00125000
120.00 P0.010.00%11,48406-12GOOG260618P00120000
115.00 P0.01-66.67%11,44606-02GOOG260618P00115000
110.00 P0.01-50.00%52,54106-12GOOG260618P00110000
105.00 P0.01-50.00%52,10406-16GOOG260618P00105000
100.00 P0.010.00%11,67306-12GOOG260618P00100000
95.00 P0.010.00%11,30505-28GOOG260618P00095000
90.00 P0.01-66.67%775906-16GOOG260618P00090000
85.00 P0.010.00%22,53806-10GOOG260618P00085000
80.00 P0.010.00%81,57906-16GOOG260618P00080000
75.00 P0.010.00%131,48606-16GOOG260618P00075000


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 - 2026 ChartExchange LLC