Dark

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close

May 15, 2025 3:59:51 PM EDT

165.25USD-0.935%(-1.56)22,717,554

162.00Bid 169.60Ask 7.60Spread

Pre-market

May 15, 2025 9:28:30 AM EDT

167.41USD+0.360%(+0.60)422,417

After-hours

May 15, 2025 4:57:30 PM EDT

165.71USD+0.279%(+0.46)425,514

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,343	10,485	108	11,857

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
235 C	0	0%	0			GOOG250606C00235000
230 C	0.06	+100.00%	22	45	05-14	GOOG250606C00230000
225 C	0	0%	0			GOOG250606C00225000
220 C	0.10	+150.00%	10	36	05-14	GOOG250606C00220000
215 C	0.12	+200.00%	108	863	05-14	GOOG250606C00215000
210 C	0.17	+183.33%	16	121	05-14	GOOG250606C00210000
205 C	0.10	0.00%	4	13	05-14	GOOG250606C00205000
200 C	0.27	+145.45%	152	556	05-14	GOOG250606C00200000
195 C	0.36	+140.00%	736	841	05-14	GOOG250606C00195000
190 C	0.50	+150.00%	157	594	05-14	GOOG250606C00190000
185 C	0.78	+160.00%	1,880	3,457	05-14	GOOG250606C00185000
180 C	1.28	+161.22%	981	1,050	05-14	GOOG250606C00180000
175 C	2.23	+171.95%	867	1,411	05-14	GOOG250606C00175000
170 C	3.75	+135.85%	1,454	1,498	05-14	GOOG250606C00170000
165 C	6.10	+101.99%	1,107	1,264	05-14	GOOG250606C00165000
160 C	9.35	+73.15%	362	1,169	05-14	GOOG250606C00160000
155 C	13.50	+56.98%	202	1,146	05-14	GOOG250606C00155000
150 C	17.75	+40.87%	76	597	05-14	GOOG250606C00150000
145 C	21.82	+27.23%	17	41	05-14	GOOG250606C00145000
140 C	27.30	+23.81%	76	81	05-14	GOOG250606C00140000
135 C	21.16	-8.40%	2	2	05-09	GOOG250606C00135000
130 C	27.77	-13.22%	2	7	05-08	GOOG250606C00130000
125 C	27.53	-18.55%	10	12	05-07	GOOG250606C00125000
120 C	39.17	+22.41%	3	13	05-12	GOOG250606C00120000
115 C	40.05	+3.89%	1	1	05-08	GOOG250606C00115000
110 C	47.47	-10.33%	5	5	05-07	GOOG250606C00110000
105 C	0	0%	0			GOOG250606C00105000
100 C	61.80	-1.59%	3	1	04-30	GOOG250606C00100000
95 C	0	0%	0			GOOG250606C00095000
90 C	0	0%	0			GOOG250606C00090000
85 C	0	0%	0			GOOG250606C00085000
80 C	78.10	-5.93%	4	4	04-30	GOOG250606C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
235 P	0	0%	0			GOOG250606P00235000
230 P	0	0%	0			GOOG250606P00230000
225 P	0	0%	0			GOOG250606P00225000
220 P	0	0%	0			GOOG250606P00220000
215 P	0	0%	0			GOOG250606P00215000
210 P	0	0%	0			GOOG250606P00210000
205 P	0	0%	0			GOOG250606P00205000
200 P	0	0%	0			GOOG250606P00200000
195 P	0	0%	0			GOOG250606P00195000
190 P	28.00	+15.99%	6	2	05-07	GOOG250606P00190000
185 P	21.28	0%	2	1	04-25	GOOG250606P00185000
180 P	14.65	-22.89%	1	19	05-14	GOOG250606P00180000
175 P	9.58	-34.92%	24	32	05-14	GOOG250606P00175000
170 P	6.60	-40.11%	33	54	05-14	GOOG250606P00170000
165 P	4.20	-32.48%	162	379	05-14	GOOG250606P00165000
160 P	2.22	-44.22%	159	278	05-14	GOOG250606P00160000
155 P	1.21	-45.74%	708	2,443	05-14	GOOG250606P00155000
150 P	0.67	-40.71%	157	5,719	05-14	GOOG250606P00150000
145 P	0.45	-28.57%	59	616	05-14	GOOG250606P00145000
140 P	0.30	-21.05%	112	1,372	05-14	GOOG250606P00140000
135 P	0.26	-7.14%	25	299	05-13	GOOG250606P00135000
130 P	0.19	0.00%	3	152	05-14	GOOG250606P00130000
125 P	0.13	+8.33%	15	385	05-14	GOOG250606P00125000
120 P	0.12	+33.33%	1	97	05-13	GOOG250606P00120000
115 P	0.07	-65.00%	1	55	05-14	GOOG250606P00115000
110 P	0.09	-64.00%	3	7	05-08	GOOG250606P00110000
105 P	0.04	-60.00%	1	11	05-13	GOOG250606P00105000
100 P	0.05	-58.33%	6	10	05-09	GOOG250606P00100000
95 P	0.03	-25.00%	12	24	05-06	GOOG250606P00095000
90 P	0.03	0%	12	6	05-09	GOOG250606P00090000
85 P	0	0%	0			GOOG250606P00085000
80 P	0.05	+66.67%	1	4	05-07	GOOG250606P00080000