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
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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39,002137,52420,550111,584


GOOG Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG Jun 20, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


GOOG Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C0.010.00%334305-14GOOG250620C00300000
290 C0.01-50.00%1066005-15GOOG250620C00290000
280 C0.010.00%585005-15GOOG250620C00280000
270 C0.02+100.00%22,47705-15GOOG250620C00270000
260 C0.03+200.00%185405-15GOOG250620C00260000
250 C0.04-20.00%54,72905-15GOOG250620C00250000
245 C0.05-28.57%381405-15GOOG250620C00245000
240 C0.070.00%6055,69005-15GOOG250620C00240000
235 C0.03-25.00%81,51805-13GOOG250620C00235000
230 C0.09-18.18%143,71305-15GOOG250620C00230000
225 C0.11-8.33%4643,80005-15GOOG250620C00225000
220 C0.13-7.14%85,34305-15GOOG250620C00220000
215 C0.14-26.32%1423,38105-15GOOG250620C00215000
210 C0.21-12.50%4098,22505-15GOOG250620C00210000
205 C0.23-25.81%625,04005-15GOOG250620C00205000
200 C0.31-24.39%1,33914,82505-15GOOG250620C00200000
195 C0.42-28.81%725,50205-15GOOG250620C00195000
190 C0.62-24.39%1,16611,44305-15GOOG250620C00190000
185 C0.94-23.58%6718,14705-15GOOG250620C00185000
180 C1.51-22.96%1,49018,74105-15GOOG250620C00180000
175 C2.52-19.23%2,03011,59005-15GOOG250620C00175000
170 C4.05-16.49%1,79819,83905-15GOOG250620C00170000
165 C6.30-13.70%1,2726,13805-15GOOG250620C00165000
160 C9.02-14.10%6899,91605-15GOOG250620C00160000
155 C12.25-13.73%553,61505-15GOOG250620C00155000
150 C17.14-7.35%1793,99405-15GOOG250620C00150000
145 C20.55-8.91%164,71505-15GOOG250620C00145000
140 C26.00-3.53%12,08905-15GOOG250620C00140000
135 C32.79+3.18%172605-15GOOG250620C00135000
130 C37.66+2.62%111,37605-15GOOG250620C00130000
125 C41.00-6.46%169605-15GOOG250620C00125000
120 C46.50-0.21%11,43105-15GOOG250620C00120000
115 C41.30-21.18%135305-08GOOG250620C00115000
110 C55.85+19.47%11,10905-14GOOG250620C00110000
105 C62.00+9.73%315205-14GOOG250620C00105000
100 C65.85-0.65%154105-15GOOG250620C00100000
95 C71.40+1.49%59305-15GOOG250620C00095000
90 C69.59-4.17%758805-12GOOG250620C00090000
85 C65.74-21.23%13604-07GOOG250620C00085000
80 C87.00+4.82%112105-06GOOG250620C00080000
75 C81.88+6.48%14605-08GOOG250620C00075000
70 C95.55-9.86%114603-27GOOG250620C00070000
65 C133.00+2.70%505901-07GOOG250620C00065000
60 C107.72+14.07%114505-14GOOG250620C00060000
55 C103.00-21.61%638503-28GOOG250620C00055000
50 C114.70+17.06%48604-25GOOG250620C00050000
45 C121.88+1.15%1044605-15GOOG250620C00045000
Puts
StrikePriceChangeVolOILastContract Name
300 P139.500%1004-24GOOG250620P00300000
290 P00%0GOOG250620P00290000
280 P00%0GOOG250620P00280000
270 P101.000%1011-21GOOG250620P00270000
260 P52.83-3.68%23202-04GOOG250620P00260000
250 P44.30-6.34%404202-04GOOG250620P00250000
245 P81.60+97.82%27103-28GOOG250620P00245000
240 P70.20+22.53%2102-28GOOG250620P00240000
235 P60.89+38.54%2203-04GOOG250620P00235000
230 P70.90-0.07%1105-12GOOG250620P00230000
225 P46.15+19.84%2016502-25GOOG250620P00225000
220 P60.97-8.74%10504-11GOOG250620P00220000
215 P45.93+5.42%2017602-28GOOG250620P00215000
210 P42.90-11.73%2,79014505-15GOOG250620P00210000
205 P38.65-11.72%1001405-15GOOG250620P00205000
200 P34.60-12.18%15905-14GOOG250620P00200000
195 P34.12-3.10%223405-13GOOG250620P00195000
190 P24.00-0.54%2048405-15GOOG250620P00190000
185 P20.90+9.42%561,75805-15GOOG250620P00185000
180 P16.82+12.51%465,65905-15GOOG250620P00180000
175 P11.70+2.63%1766,30005-15GOOG250620P00175000
170 P8.28+8.95%3715,40205-15GOOG250620P00170000
165 P5.55+11.00%4406,21505-15GOOG250620P00165000
160 P3.65+17.74%2729,95805-15GOOG250620P00160000
155 P2.19+15.87%1,15016,64405-15GOOG250620P00155000
150 P1.33+13.68%1,19920,45605-15GOOG250620P00150000
145 P0.88+17.33%2147,22605-15GOOG250620P00145000
140 P0.56+7.69%2246,77405-15GOOG250620P00140000
135 P0.42+16.67%3444,62305-15GOOG250620P00135000
130 P0.31+10.71%1556,56105-15GOOG250620P00130000
125 P0.23+9.52%4504,89905-15GOOG250620P00125000
120 P0.20+11.11%3664,31405-15GOOG250620P00120000
115 P0.17+30.77%1,2924,05305-15GOOG250620P00115000
110 P0.13+44.44%1,4394,40705-15GOOG250620P00110000
105 P0.10+11.11%7502,11005-15GOOG250620P00105000
100 P0.07+40.00%21,95105-15GOOG250620P00100000
95 P0.04-63.64%3378205-14GOOG250620P00095000
90 P0.050.00%141,46505-15GOOG250620P00090000
85 P0.02-60.00%156105-12GOOG250620P00085000
80 P0.02+100.00%290905-15GOOG250620P00080000
75 P0.06+200.00%131,34505-07GOOG250620P00075000
70 P0.03-40.00%11,36505-07GOOG250620P00070000
65 P0.02-66.67%251,05304-29GOOG250620P00065000
60 P0.010.00%143405-12GOOG250620P00060000
55 P0.010.00%393705-13GOOG250620P00055000
50 P0.04-50.00%12,02904-23GOOG250620P00050000
45 P0.01-80.00%551305-12GOOG250620P00045000


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