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

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
167.38USD+1.197%(+1.98)36,271,378
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:59 AM EDT
169.17USD+2.279%(+3.77)597,554
After-hours
May 16, 2025 4:58:30 PM EDT
167.48USD+0.060%(+0.10)509,399
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, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,002128,0838,32288,372


GOOG May 16, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG May 16, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


GOOG May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.010.00%11,89705-12GOOG250516C00290000
280.00 C0.02-88.24%6051,11604-24GOOG250516C00280000
270.00 C0.02+100.00%411,62104-24GOOG250516C00270000
265.00 C0.01-75.00%84604-25GOOG250516C00265000
260.00 C0.02-60.00%41,39104-25GOOG250516C00260000
255.00 C0.01-88.89%502505-09GOOG250516C00255000
250.00 C0.010.00%11,42505-15GOOG250516C00250000
245.00 C0.010.00%144405-15GOOG250516C00245000
240.00 C0.010.00%25,44305-15GOOG250516C00240000
235.00 C0.01-50.00%52804-28GOOG250516C00235000
230.00 C0.010.00%433,81205-14GOOG250516C00230000
225.00 C0.02-50.00%1,21679805-02GOOG250516C00225000
220.00 C0.010.00%77,68805-15GOOG250516C00220000
215.00 C0.010.00%164005-07GOOG250516C00215000
210.00 C0.010.00%45,77605-15GOOG250516C00210000
205.00 C0.010.00%52,10305-15GOOG250516C00205000
200.00 C0.010.00%1218,46005-15GOOG250516C00200000
195.00 C0.010.00%113,48905-15GOOG250516C00195000
190.00 C0.01-66.67%2659,41905-15GOOG250516C00190000
187.50 C0.01-75.00%360805-15GOOG250516C00187500
185.00 C0.01-50.00%3019,18205-15GOOG250516C00185000
182.50 C0.01-66.67%701,89405-15GOOG250516C00182500
180.00 C0.01-80.00%87114,74605-15GOOG250516C00180000
177.50 C0.02-75.00%3001,32605-15GOOG250516C00177500
175.00 C0.03-76.92%1,4557,96305-15GOOG250516C00175000
172.50 C0.07-75.86%5,1249,23405-15GOOG250516C00172500
170.00 C0.17-73.44%20,66013,29805-15GOOG250516C00170000
167.50 C0.50-64.54%18,8384,21105-15GOOG250516C00167500
165.00 C1.49-45.82%9,7537,72105-15GOOG250516C00165000
162.50 C3.18-33.05%1,1114,49205-15GOOG250516C00162500
160.00 C5.45-22.14%1,6659,34105-15GOOG250516C00160000
157.50 C7.40-21.69%3872,39405-15GOOG250516C00157500
155.00 C10.46-11.36%2716,21005-15GOOG250516C00155000
152.50 C12.52-9.60%341,44805-15GOOG250516C00152500
150.00 C15.00-5.96%1082,41605-15GOOG250516C00150000
149.00 C15.40-3.75%2210805-15GOOG250516C00149000
148.00 C17.90+29.71%521205-14GOOG250516C00148000
147.00 C19.95+35.71%1224605-14GOOG250516C00147000
146.00 C19.70+26.61%246805-14GOOG250516C00146000
145.00 C19.65-9.24%859505-15GOOG250516C00145000
144.00 C18.00+3.75%29105-14GOOG250516C00144000
143.00 C16.35+43.42%14505-12GOOG250516C00143000
142.00 C19.15+9.12%51505-13GOOG250516C00142000
141.00 C18.30+11.93%210605-12GOOG250516C00141000
140.00 C26.36-2.69%662705-15GOOG250516C00140000
139.00 C20.55+49.45%12205-12GOOG250516C00139000
138.00 C23.63+55.46%23305-13GOOG250516C00138000
137.00 C24.350%1105-13GOOG250516C00137000
135.00 C29.41+11.19%552,50705-14GOOG250516C00135000
130.00 C34.59-1.17%131,78705-15GOOG250516C00130000
125.00 C39.58-3.46%1025905-15GOOG250516C00125000
120.00 C44.87-3.96%245305-15GOOG250516C00120000
115.00 C40.65+9.27%19305-08GOOG250516C00115000
110.00 C50.68+22.71%34705-13GOOG250516C00110000
105.00 C56.10-9.22%35805-13GOOG250516C00105000
100.00 C66.50+11.11%213405-15GOOG250516C00100000
95.00 C71.40+10.19%21204-25GOOG250516C00095000
90.00 C71.00-6.33%406405-13GOOG250516C00090000
85.00 C66.20-36.68%6204-08GOOG250516C00085000
80.00 C86.20+2.68%2504-25GOOG250516C00080000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P137.65+5.00%2004-04GOOG250516P00290000
280.00 P115.80-1.45%40005-02GOOG250516P00280000
270.00 P110.70+9.60%3004-23GOOG250516P00270000
265.00 P00%0GOOG250516P00265000
260.00 P100.70+84.26%11904-23GOOG250516P00260000
255.00 P90.650%2004-25GOOG250516P00255000
250.00 P97.36+122.28%29203-31GOOG250516P00250000
245.00 P00%0GOOG250516P00245000
240.00 P75.60+21.86%29504-25GOOG250516P00240000
235.00 P74.950%1004-15GOOG250516P00235000
230.00 P39.05+39.46%931802-05GOOG250516P00230000
225.00 P61.01-15.15%2104-25GOOG250516P00225000
220.00 P53.60+11.48%2012403-10GOOG250516P00220000
215.00 P50.80-10.64%2105-02GOOG250516P00215000
210.00 P51.85+13.21%21704-23GOOG250516P00210000
205.00 P46.85-9.73%12604-23GOOG250516P00205000
200.00 P35.35+2.02%4,24126905-15GOOG250516P00200000
195.00 P31.10+14.55%2,0907305-15GOOG250516P00195000
190.00 P25.35+1.60%2,0619105-15GOOG250516P00190000
187.50 P33.28+6.94%4005-09GOOG250516P00187500
185.00 P18.60+0.43%2,25317005-15GOOG250516P00185000
182.50 P31.55+99.68%2305-07GOOG250516P00182500
180.00 P14.80+6.47%14,1123,22905-15GOOG250516P00180000
177.50 P11.45-31.23%1305-14GOOG250516P00177500
175.00 P10.37+22.29%8,78183605-15GOOG250516P00175000
172.50 P7.15+17.99%3318505-15GOOG250516P00172500
170.00 P5.15+36.60%6131,92605-15GOOG250516P00170000
167.50 P2.68+25.23%1,9641,14405-15GOOG250516P00167500
165.00 P1.06+9.28%10,3936,39005-15GOOG250516P00165000
162.50 P0.33-17.50%6,9352,37205-15GOOG250516P00162500
160.00 P0.12-33.33%3,8509,98505-15GOOG250516P00160000
157.50 P0.06-45.45%2,1143,11905-15GOOG250516P00157500
155.00 P0.05-28.57%7197,16505-15GOOG250516P00155000
152.50 P0.03-40.00%1202,51805-15GOOG250516P00152500
150.00 P0.03-25.00%7237,73105-15GOOG250516P00150000
149.00 P0.03-25.00%2068005-15GOOG250516P00149000
148.00 P0.02-50.00%255,13205-15GOOG250516P00148000
147.00 P0.03-25.00%281605-15GOOG250516P00147000
146.00 P0.03-25.00%31,07505-15GOOG250516P00146000
145.00 P0.03-25.00%2414,94205-15GOOG250516P00145000
144.00 P0.030.00%1551905-15GOOG250516P00144000
143.00 P0.020.00%101,01205-15GOOG250516P00143000
142.00 P0.02-50.00%884605-14GOOG250516P00142000
141.00 P0.02-33.33%943805-14GOOG250516P00141000
140.00 P0.01-50.00%676,33705-15GOOG250516P00140000
139.00 P0.03+50.00%6139505-14GOOG250516P00139000
138.00 P0.010.00%641,97105-15GOOG250516P00138000
137.00 P0.02+100.00%450605-14GOOG250516P00137000
135.00 P0.01-50.00%1345,52305-15GOOG250516P00135000
130.00 P0.010.00%925,25805-15GOOG250516P00130000
125.00 P0.010.00%501,90405-15GOOG250516P00125000
120.00 P0.010.00%1223,32905-15GOOG250516P00120000
115.00 P0.010.00%22,20105-13GOOG250516P00115000
110.00 P0.010.00%31,78005-13GOOG250516P00110000
105.00 P0.010.00%11,01805-15GOOG250516P00105000
100.00 P0.010.00%156005-15GOOG250516P00100000
95.00 P0.010.00%271805-09GOOG250516P00095000
90.00 P0.010.00%21,87805-09GOOG250516P00090000
85.00 P0.010.00%522505-13GOOG250516P00085000
80.00 P0.01-50.00%22904-25GOOG250516P00080000


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