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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,80337,4696,83017,443


GOOG Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

GOOG Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

GOOG Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


GOOG Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C3.51-7.14%83,76505-15GOOG270115C00300000
290 C4.05-6.90%46,69505-15GOOG270115C00290000
280 C4.60+22.99%221,62005-15GOOG270115C00280000
275 C3.80+8.26%11,49305-08GOOG270115C00275000
270 C5.63+2.36%23,10305-15GOOG270115C00270000
265 C4.25+0.95%16805-12GOOG270115C00265000
260 C6.60-6.38%152,68605-15GOOG270115C00260000
255 C7.27+0.28%58605-15GOOG270115C00255000
250 C7.20-11.11%81,58605-15GOOG270115C00250000
245 C6.72+7.52%17705-13GOOG270115C00245000
240 C8.87-5.64%622,10305-15GOOG270115C00240000
235 C7.38+6.96%63005-09GOOG270115C00235000
230 C10.88+3.13%389005-15GOOG270115C00230000
225 C11.26-6.56%4013205-15GOOG270115C00225000
220 C12.65-3.66%61,37905-15GOOG270115C00220000
215 C13.48-5.27%156305-15GOOG270115C00215000
210 C14.80-5.13%298005-15GOOG270115C00210000
205 C17.05+18.73%624405-15GOOG270115C00205000
200 C17.47-5.62%3204,25705-15GOOG270115C00200000
195 C19.00-8.35%179705-15GOOG270115C00195000
190 C20.90-2.79%31,02405-15GOOG270115C00190000
185 C22.70-7.16%11,34905-15GOOG270115C00185000
180 C24.20-6.02%4387705-15GOOG270115C00180000
175 C26.35-5.22%3986805-15GOOG270115C00175000
170 C29.02-4.85%1231,29705-15GOOG270115C00170000
165 C31.10-5.04%764505-15GOOG270115C00165000
160 C33.58-4.76%441,30605-15GOOG270115C00160000
155 C37.55+12.83%346605-14GOOG270115C00155000
150 C39.02-4.01%121,54405-15GOOG270115C00150000
145 C42.33-3.25%216305-15GOOG270115C00145000
140 C46.80-0.11%348505-15GOOG270115C00140000
135 C49.35+4.78%211705-15GOOG270115C00135000
130 C52.80+2.13%1015805-15GOOG270115C00130000
125 C56.50-0.14%212505-15GOOG270115C00125000
120 C60.23-0.90%435205-15GOOG270115C00120000
115 C64.46+22.69%39405-14GOOG270115C00115000
110 C69.53+12.89%111905-14GOOG270115C00110000
105 C69.95-1.28%122005-14GOOG270115C00105000
100 C75.79-0.04%670005-15GOOG270115C00100000
95 C78.05+3.17%919605-14GOOG270115C00095000
90 C82.20+10.26%1812005-14GOOG270115C00090000
85 C86.35-0.75%215505-14GOOG270115C00085000
80 C81.15-1.04%81005-09GOOG270115C00080000
75 C92.55+10.18%22805-13GOOG270115C00075000
Puts
StrikePriceChangeVolOILastContract Name
300 P141.66-4.93%1005-13GOOG270115P00300000
290 P103.09+1.47%121302-11GOOG270115P00290000
280 P94.83+1.85%31202-12GOOG270115P00280000
275 P00%0GOOG270115P00275000
270 P104.50-6.36%517605-14GOOG270115P00270000
265 P00%0GOOG270115P00265000
260 P92.00+7.04%4239103-13GOOG270115P00260000
255 P82.050%272703-06GOOG270115P00255000
250 P91.85-5.02%1204-15GOOG270115P00250000
245 P73.60-2.84%16120003-25GOOG270115P00245000
240 P69.60-2.79%306603-25GOOG270115P00240000
235 P69.15-16.99%181305-05GOOG270115P00235000
230 P67.25+2.75%167005-06GOOG270115P00230000
225 P60.55-0.49%42005-05GOOG270115P00225000
220 P62.60+8.21%24605-12GOOG270115P00220000
215 P52.25-1.23%26405-05GOOG270115P00215000
210 P47.75-16.91%4059705-14GOOG270115P00210000
205 P45.80-3.07%143205-06GOOG270115P00205000
200 P41.25-6.46%176005-15GOOG270115P00200000
195 P39.95+3.77%2249105-06GOOG270115P00195000
190 P36.00-3.97%154305-14GOOG270115P00190000
185 P35.45-7.56%129305-12GOOG270115P00185000
180 P30.82-4.55%52,35205-13GOOG270115P00180000
175 P28.95-11.31%318605-12GOOG270115P00175000
170 P23.65+3.46%2047605-15GOOG270115P00170000
165 P21.22-11.21%1238105-14GOOG270115P00165000
160 P18.72+2.07%23,92605-15GOOG270115P00160000
155 P16.85-7.16%21,23505-14GOOG270115P00155000
150 P15.41+6.28%42,09805-15GOOG270115P00150000
145 P12.85-7.55%301,17505-15GOOG270115P00145000
140 P11.32-0.70%41,43605-15GOOG270115P00140000
135 P9.85-1.01%42,21205-15GOOG270115P00135000
130 P8.50-1.73%81,91805-15GOOG270115P00130000
125 P7.37+1.66%238405-15GOOG270115P00125000
120 P6.30-0.79%379905-15GOOG270115P00120000
115 P5.40+0.93%211505-15GOOG270115P00115000
110 P4.55-11.13%622405-14GOOG270115P00110000
105 P3.900.00%510605-15GOOG270115P00105000
100 P3.24-11.23%1258205-14GOOG270115P00100000
95 P2.72-12.54%910905-14GOOG270115P00095000
90 P2.32-29.48%19605-15GOOG270115P00090000
85 P3.10+49.04%241405-07GOOG270115P00085000
80 P1.60-1.84%1010905-15GOOG270115P00080000
75 P1.85-13.95%212405-08GOOG270115P00075000


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