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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,06128,6944,36028,610


GOOG Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

GOOG Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOG Dec 19, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


GOOG Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C0.52+67.74%297705-14GOOG251219C00300000
290 C0.59+1.72%185505-15GOOG251219C00290000
280 C0.67-4.29%539705-15GOOG251219C00280000
270 C0.80+48.15%186305-14GOOG251219C00270000
260 C0.99-7.48%681,17105-15GOOG251219C00260000
250 C1.20-9.77%121,67405-15GOOG251219C00250000
240 C1.69-0.59%4001,34205-15GOOG251219C00240000
235 C1.94-5.37%164205-15GOOG251219C00235000
230 C2.18-3.11%267505-15GOOG251219C00230000
225 C2.62-2.24%2511,14405-15GOOG251219C00225000
220 C3.04-3.49%102,70605-15GOOG251219C00220000
215 C3.30-10.57%1193605-15GOOG251219C00215000
210 C3.80-12.64%51,75305-15GOOG251219C00210000
205 C4.75-6.86%61,40505-15GOOG251219C00205000
200 C5.25-14.63%1913,28805-15GOOG251219C00200000
195 C6.92-3.22%198605-15GOOG251219C00195000
190 C8.27-1.55%131,49905-15GOOG251219C00190000
185 C9.35-6.03%2551,05005-15GOOG251219C00185000
180 C11.14-4.62%982,41705-15GOOG251219C00180000
175 C12.55-10.68%201,18705-15GOOG251219C00175000
170 C15.10-6.79%1352,32705-15GOOG251219C00170000
165 C17.70-5.60%2513,60505-15GOOG251219C00165000
160 C19.80-6.52%2421,68205-15GOOG251219C00160000
155 C23.45-3.93%951005-15GOOG251219C00155000
150 C26.05-5.44%1,2761,95605-15GOOG251219C00150000
145 C30.00+11.11%165905-15GOOG251219C00145000
140 C34.30-2.00%22,09605-15GOOG251219C00140000
135 C38.65+2.25%258405-15GOOG251219C00135000
130 C42.76+16.51%688005-14GOOG251219C00130000
125 C45.62-3.71%344005-15GOOG251219C00125000
120 C51.10-0.47%201,24705-15GOOG251219C00120000
115 C46.00+5.87%658605-08GOOG251219C00115000
110 C53.07+7.54%21,35705-12GOOG251219C00110000
105 C57.20+7.00%112005-12GOOG251219C00105000
100 C70.10+7.93%131805-14GOOG251219C00100000
95 C62.75+7.32%125904-17GOOG251219C00095000
90 C70.12-11.35%152205-08GOOG251219C00090000
85 C70.65-16.39%17305-07GOOG251219C00085000
80 C83.60-3.96%129505-14GOOG251219C00080000
75 C93.85-6.89%103405-14GOOG251219C00075000
70 C90.73-3.48%15704-23GOOG251219C00070000
65 C97.74-1.44%209005-13GOOG251219C00065000
60 C102.85+12.40%13704-29GOOG251219C00060000
55 C108.80-6.45%147904-29GOOG251219C00055000
50 C110.15-4.22%113404-30GOOG251219C00050000
45 C122.00+8.25%14105-14GOOG251219C00045000
Puts
StrikePriceChangeVolOILastContract Name
300 P114.160%3002-20GOOG251219P00300000
290 P00%0GOOG251219P00290000
280 P92.23+16.09%4202-07GOOG251219P00280000
270 P82.25+28.82%4202-07GOOG251219P00270000
260 P92.22+63.80%11503-11GOOG251219P00260000
250 P58.71+0.19%11602-06GOOG251219P00250000
240 P80.25+5.87%2405-12GOOG251219P00240000
235 P00%0GOOG251219P00235000
230 P62.46-0.70%210303-11GOOG251219P00230000
225 P70.65-2.81%2205-09GOOG251219P00225000
220 P53.14-12.08%10910905-14GOOG251219P00220000
215 P49.90+0.10%51705-14GOOG251219P00215000
210 P46.00+1.32%1515705-15GOOG251219P00210000
205 P46.52-13.77%125805-13GOOG251219P00205000
200 P36.19+3.40%148105-15GOOG251219P00200000
195 P31.82-26.34%122505-15GOOG251219P00195000
190 P33.36-8.85%1134305-12GOOG251219P00190000
185 P25.62-8.40%138805-15GOOG251219P00185000
180 P22.63-7.14%8468205-15GOOG251219P00180000
175 P19.25+7.36%3760005-15GOOG251219P00175000
170 P16.40+3.80%231,15605-15GOOG251219P00170000
165 P13.95+3.72%222,68405-15GOOG251219P00165000
160 P11.80+6.31%152,38005-15GOOG251219P00160000
155 P10.00+9.65%131,57205-15GOOG251219P00155000
150 P8.25+7.42%342,00205-15GOOG251219P00150000
145 P6.10-1.93%684705-15GOOG251219P00145000
140 P5.05-0.98%51,50705-15GOOG251219P00140000
135 P3.95-2.47%41,42805-15GOOG251219P00135000
130 P3.15-4.55%141,42005-15GOOG251219P00130000
125 P2.55-1.92%41,26705-15GOOG251219P00125000
120 P2.06+4.57%791005-15GOOG251219P00120000
115 P1.680.00%165105-15GOOG251219P00115000
110 P1.42-10.69%21,29205-14GOOG251219P00110000
105 P1.16+9.43%11,99305-15GOOG251219P00105000
100 P0.84-15.15%21,15805-15GOOG251219P00100000
95 P0.72-37.39%273505-14GOOG251219P00095000
90 P0.53+6.00%375905-15GOOG251219P00090000
85 P1.10+111.54%182805-07GOOG251219P00085000
80 P0.29-17.14%11,17205-14GOOG251219P00080000
75 P0.29+16.00%2558205-15GOOG251219P00075000
70 P0.19+18.75%31,34605-15GOOG251219P00070000
65 P0.17+30.77%766005-15GOOG251219P00065000
60 P0.11-54.17%19205-13GOOG251219P00060000
55 P0.07-72.00%113105-14GOOG251219P00055000
50 P0.06-40.00%189805-12GOOG251219P00050000
45 P0.04-33.33%129605-12GOOG251219P00045000


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