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
Dec 5, 2025 3:59:54 PM EST
322.14USD+1.179%(+3.75)15,719,851
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
320.17USD+0.559%(+1.78)148,174
After-hours
Dec 5, 2025 4:58:30 PM EST
320.68USD-0.455%(-1.46)255,254
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,21257,9002,79966,086


GOOG Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG Dec 5, 2025 Exp. - Max Pain @ $312.50

Puts
Calls


GOOG Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450.00 C00%0GOOG251205C00450000
445.00 C0.020%1011-26GOOG251205C00445000
440.00 C00%0GOOG251205C00440000
435.00 C00%0GOOG251205C00435000
430.00 C00%0GOOG251205C00430000
425.00 C00%0GOOG251205C00425000
420.00 C00%0GOOG251205C00420000
415.00 C0.01-50.00%1211-28GOOG251205C00415000
410.00 C0.010.00%75912-01GOOG251205C00410000
405.00 C0.010.00%15412-04GOOG251205C00405000
400.00 C0.010.00%128212-02GOOG251205C00400000
395.00 C0.01-50.00%119912-04GOOG251205C00395000
390.00 C0.01-50.00%1291,35012-01GOOG251205C00390000
385.00 C0.010.00%253112-02GOOG251205C00385000
380.00 C0.010.00%2410212-04GOOG251205C00380000
375.00 C0.010.00%538812-02GOOG251205C00375000
370.00 C0.010.00%3143812-04GOOG251205C00370000
365.00 C0.010.00%1327512-03GOOG251205C00365000
360.00 C0.010.00%171,98112-04GOOG251205C00360000
357.50 C0.010.00%41257512-03GOOG251205C00357500
355.00 C0.010.00%4853512-04GOOG251205C00355000
352.50 C0.010.00%4433212-04GOOG251205C00352500
350.00 C0.01-50.00%953,86812-04GOOG251205C00350000
347.50 C0.020.00%43399412-04GOOG251205C00347500
345.00 C0.01-66.67%1,0141,18012-04GOOG251205C00345000
342.50 C0.02-50.00%412,40412-04GOOG251205C00342500
340.00 C0.01-80.00%4634,55812-04GOOG251205C00340000
337.50 C0.01-87.50%6,8844,68212-04GOOG251205C00337500
335.00 C0.02-85.71%1,0764,05212-04GOOG251205C00335000
332.50 C0.03-88.00%6,9146,88912-04GOOG251205C00332500
330.00 C0.04-90.70%9,5678,28012-04GOOG251205C00330000
327.50 C0.08-89.61%3,3282,81612-04GOOG251205C00327500
325.00 C0.21-84.33%8,2637,73912-04GOOG251205C00325000
322.50 C0.51-75.71%6,4443,33512-04GOOG251205C00322500
320.00 C1.24-62.76%17,0488,68812-04GOOG251205C00320000
317.50 C2.45-49.48%7,5412,51512-04GOOG251205C00317500
315.00 C4.20-37.31%7,4671,89512-04GOOG251205C00315000
312.50 C5.97-34.03%25066312-04GOOG251205C00312500
310.00 C8.25-25.68%4302,27612-04GOOG251205C00310000
307.50 C10.57-25.14%8070412-04GOOG251205C00307500
305.00 C13.27-17.06%581,87512-04GOOG251205C00305000
302.50 C15.50-20.06%832912-04GOOG251205C00302500
300.00 C18.33-11.45%531,64212-04GOOG251205C00300000
297.50 C20.54-3.02%3449312-04GOOG251205C00297500
295.00 C22.96-10.52%172,29712-04GOOG251205C00295000
292.50 C26.10+9.89%4416512-04GOOG251205C00292500
290.00 C27.42-13.06%2685812-04GOOG251205C00290000
287.50 C31.45+7.96%134212-03GOOG251205C00287500
285.00 C32.99-5.72%1857912-04GOOG251205C00285000
282.50 C35.30-0.73%242312-04GOOG251205C00282500
280.00 C38.25-6.13%1441112-04GOOG251205C00280000
277.50 C39.67-9.72%110012-04GOOG251205C00277500
275.00 C45.10-2.86%5443712-04GOOG251205C00275000
272.50 C49.40+15.12%14312-03GOOG251205C00272500
270.00 C47.60-7.89%737912-04GOOG251205C00270000
267.50 C48.89-12.15%81412-02GOOG251205C00267500
265.00 C52.90-7.06%124512-04GOOG251205C00265000
262.50 C54.50+0.96%12212-04GOOG251205C00262500
260.00 C57.92+1.58%317112-04GOOG251205C00260000
257.50 C60.80+1.84%12212-04GOOG251205C00257500
255.00 C62.08-5.65%423712-04GOOG251205C00255000
252.50 C62.860%1112-02GOOG251205C00252500
250.00 C66.00-7.76%333212-04GOOG251205C00250000
247.50 C69.45-8.61%172412-04GOOG251205C00247500
245.00 C72.99-5.37%117212-04GOOG251205C00245000
242.50 C72.79-3.65%1312-02GOOG251205C00242500
240.00 C77.65-4.31%52712-04GOOG251205C00240000
237.50 C80.35-1.40%1212-02GOOG251205C00237500
235.00 C81.72-5.47%23512-04GOOG251205C00235000
230.00 C87.47+0.30%18712-04GOOG251205C00230000
225.00 C93.07-2.65%2489212-04GOOG251205C00225000
220.00 C98.09+1.62%21312-03GOOG251205C00220000
215.00 C103.06+1.58%11110912-04GOOG251205C00215000
210.00 C106.85-4.12%21012-04GOOG251205C00210000
205.00 C111.32+0.77%1612-03GOOG251205C00205000
200.00 C116.57+0.80%14412-03GOOG251205C00200000
195.00 C122.76-2.57%12712-04GOOG251205C00195000
190.00 C127.55+0.82%2812-04GOOG251205C00190000
185.00 C132.70+0.94%12812-04GOOG251205C00185000
180.00 C142.10+2.99%11412-04GOOG251205C00180000
175.00 C141.36-0.65%5312-03GOOG251205C00175000
170.00 C146.49-0.40%11112-03GOOG251205C00170000
165.00 C150.91-6.75%4312-03GOOG251205C00165000
160.00 C157.46+25.90%2612-01GOOG251205C00160000
155.00 C160.84-2.47%11212-03GOOG251205C00155000
150.00 C167.27+0.95%10025412-04GOOG251205C00150000
145.00 C170.93+0.49%13912-03GOOG251205C00145000
140.00 C175.620%1112-03GOOG251205C00140000
135.00 C180.86+0.47%13912-03GOOG251205C00135000
130.00 C188.50+27.28%1512-01GOOG251205C00130000
Puts
StrikePriceChangeVolOILastContract Name
450.00 P130.630%1011-26GOOG251205P00450000
445.00 P00%0GOOG251205P00445000
440.00 P00%0GOOG251205P00440000
435.00 P00%0GOOG251205P00435000
430.00 P00%0GOOG251205P00430000
425.00 P00%0GOOG251205P00425000
420.00 P00%0GOOG251205P00420000
415.00 P00%0GOOG251205P00415000
410.00 P00%0GOOG251205P00410000
405.00 P88.100%8012-01GOOG251205P00405000
400.00 P81.63+4.94%3011-26GOOG251205P00400000
395.00 P00%0GOOG251205P00395000
390.00 P00%0GOOG251205P00390000
385.00 P00%0GOOG251205P00385000
380.00 P52.240%1011-25GOOG251205P00380000
375.00 P56.130%4011-28GOOG251205P00375000
370.00 P00%0GOOG251205P00370000
365.00 P00%0GOOG251205P00365000
360.00 P36.45-14.98%102811-25GOOG251205P00360000
357.50 P40.00+25.79%1112-01GOOG251205P00357500
355.00 P37.50+0.27%32211-28GOOG251205P00355000
352.50 P37.54+30.30%1112-01GOOG251205P00352500
350.00 P34.18+6.05%21512-02GOOG251205P00350000
347.50 P29.79+7.62%2112-01GOOG251205P00347500
345.00 P29.09+15.44%3812-01GOOG251205P00345000
342.50 P25.00+2.88%2412-01GOOG251205P00342500
340.00 P23.55+5.99%112212-02GOOG251205P00340000
337.50 P16.550.00%23011-26GOOG251205P00337500
335.00 P20.30+6.84%214212-02GOOG251205P00335000
332.50 P14.70+18.55%25112-04GOOG251205P00332500
330.00 P11.94+37.88%4421512-04GOOG251205P00330000
327.50 P10.40+43.45%2635212-04GOOG251205P00327500
325.00 P7.00+25.00%11570912-04GOOG251205P00325000
322.50 P5.07+30.00%2731,09812-04GOOG251205P00322500
320.00 P2.72+7.09%2,5921,96612-04GOOG251205P00320000
317.50 P1.55-2.52%4,3521,62712-04GOOG251205P00317500
315.00 P0.76-20.00%13,5699,53912-04GOOG251205P00315000
312.50 P0.36-34.55%6,5571,92312-04GOOG251205P00312500
310.00 P0.15-54.55%8,2923,29112-04GOOG251205P00310000
307.50 P0.09-57.14%1,7261,56312-04GOOG251205P00307500
305.00 P0.05-61.54%1,8653,39912-04GOOG251205P00305000
302.50 P0.04-55.56%1,1902,93712-04GOOG251205P00302500
300.00 P0.03-57.14%3,4014,10312-04GOOG251205P00300000
297.50 P0.02-66.67%8002,10312-04GOOG251205P00297500
295.00 P0.02-50.00%4165,54412-04GOOG251205P00295000
292.50 P0.01-66.67%15174912-04GOOG251205P00292500
290.00 P0.01-66.67%8446,39912-04GOOG251205P00290000
287.50 P0.01-50.00%402,21912-04GOOG251205P00287500
285.00 P0.02-33.33%801,38212-04GOOG251205P00285000
282.50 P0.01-50.00%5741,26212-04GOOG251205P00282500
280.00 P0.010.00%3194,18512-04GOOG251205P00280000
277.50 P0.010.00%1772012-04GOOG251205P00277500
275.00 P0.01-50.00%31750912-04GOOG251205P00275000
272.50 P0.01-50.00%719112-02GOOG251205P00272500
270.00 P0.010.00%3189312-04GOOG251205P00270000
267.50 P0.010.00%225712-04GOOG251205P00267500
265.00 P0.010.00%393612-04GOOG251205P00265000
262.50 P0.010.00%1056812-04GOOG251205P00262500
260.00 P0.010.00%52,55712-04GOOG251205P00260000
257.50 P0.01-50.00%14512-02GOOG251205P00257500
255.00 P0.010.00%311,86012-03GOOG251205P00255000
252.50 P0.02-33.33%407911-28GOOG251205P00252500
250.00 P0.010.00%1044512-04GOOG251205P00250000
247.50 P0.01-66.67%306012-01GOOG251205P00247500
245.00 P0.010.00%834012-04GOOG251205P00245000
242.50 P0.02-33.33%72711-26GOOG251205P00242500
240.00 P0.010.00%248012-04GOOG251205P00240000
237.50 P0.01-75.00%2412-01GOOG251205P00237500
235.00 P0.010.00%1862112-01GOOG251205P00235000
230.00 P0.010.00%825412-03GOOG251205P00230000
225.00 P0.020.00%29011-25GOOG251205P00225000
220.00 P0.010.00%1218912-01GOOG251205P00220000
215.00 P0.01-80.00%14711-24GOOG251205P00215000
210.00 P0.020.00%16811-28GOOG251205P00210000
205.00 P0.03-25.00%1014711-26GOOG251205P00205000
200.00 P0.04+100.00%11211-21GOOG251205P00200000
195.00 P0.01-50.00%258011-21GOOG251205P00195000
190.00 P0.05-54.55%2129111-11GOOG251205P00190000
185.00 P0.130%5311-04GOOG251205P00185000
180.00 P0.040%161611-10GOOG251205P00180000
175.00 P0.030%10010011-12GOOG251205P00175000
170.00 P0.01-97.22%2211-20GOOG251205P00170000
165.00 P00%0GOOG251205P00165000
160.00 P00%0GOOG251205P00160000
155.00 P0.030%4411-04GOOG251205P00155000
150.00 P00%0GOOG251205P00150000
145.00 P00%0GOOG251205P00145000
140.00 P00%0GOOG251205P00140000
135.00 P00%0GOOG251205P00135000
130.00 P00%0GOOG251205P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC