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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,4976,1791,1075,824


GOOG Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

GOOG Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GOOG Dec 17, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


GOOG Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275 C10.40-5.45%12790505-15GOOG271217C00275000
270 C11.30+13.00%25905-14GOOG271217C00270000
265 C11.85+15.50%11705-14GOOG271217C00265000
260 C12.55+10.96%23805-15GOOG271217C00260000
255 C12.32+20.67%26005-14GOOG271217C00255000
250 C14.81+16.16%1723105-14GOOG271217C00250000
245 C15.83+24.16%105005-14GOOG271217C00245000
240 C16.00+18.69%48305-14GOOG271217C00240000
235 C18.90+32.17%39905-14GOOG271217C00235000
230 C18.50+12.12%120105-14GOOG271217C00230000
225 C20.10+17.96%68405-14GOOG271217C00225000
220 C20.31-6.02%221505-15GOOG271217C00220000
215 C23.90+37.12%27205-14GOOG271217C00215000
210 C24.340.00%112105-15GOOG271217C00210000
205 C21.00-8.70%726405-13GOOG271217C00205000
200 C26.50-3.64%1331,76405-15GOOG271217C00200000
195 C28.00-3.45%433905-15GOOG271217C00195000
190 C31.60+15.41%223005-14GOOG271217C00190000
185 C33.82+15.82%222605-14GOOG271217C00185000
180 C34.30-1.44%332905-15GOOG271217C00180000
175 C36.30-1.22%422205-15GOOG271217C00175000
170 C39.04-1.06%257005-15GOOG271217C00170000
165 C39.80-4.19%2290405-15GOOG271217C00165000
160 C42.20-4.31%1264505-15GOOG271217C00160000
155 C46.23-0.15%388505-15GOOG271217C00155000
150 C46.75-4.59%41,83605-15GOOG271217C00150000
145 C50.33+5.18%317905-15GOOG271217C00145000
140 C54.85+1.57%3431905-15GOOG271217C00140000
135 C57.33+2.83%322505-15GOOG271217C00135000
130 C60.50+7.46%241905-15GOOG271217C00130000
125 C64.55+1.13%19705-15GOOG271217C00125000
120 C67.40+9.33%622805-14GOOG271217C00120000
115 C67.15+4.76%37105-14GOOG271217C00115000
110 C73.50+10.44%14905-15GOOG271217C00110000
105 C77.57+9.41%42905-14GOOG271217C00105000
100 C81.50+7.24%914105-14GOOG271217C00100000
95 C71.50-10.81%53405-07GOOG271217C00095000
90 C82.50+6.80%229405-12GOOG271217C00090000
85 C92.30+5.49%2014505-15GOOG271217C00085000
80 C96.50-0.24%116205-15GOOG271217C00080000
75 C101.83+6.96%13505-14GOOG271217C00075000
Puts
StrikePriceChangeVolOILastContract Name
275 P114.00-0.96%1005-13GOOG271217P00275000
270 P105.320%101003-20GOOG271217P00270000
265 P00%0GOOG271217P00265000
260 P95.67+13.78%101003-20GOOG271217P00260000
255 P89.820%1105-14GOOG271217P00255000
250 P90.35-7.96%21705-12GOOG271217P00250000
245 P89.32-4.32%11305-08GOOG271217P00245000
240 P80.35-2.04%11204-29GOOG271217P00240000
235 P85.00+9.38%1505-07GOOG271217P00235000
230 P73.18+9.22%2205-12GOOG271217P00230000
225 P78.31+30.95%10404-04GOOG271217P00225000
220 P62.63-2.26%81005-13GOOG271217P00220000
215 P55.800%201005-02GOOG271217P00215000
210 P56.16-7.69%12305-12GOOG271217P00210000
205 P60.57+16.12%202205-07GOOG271217P00205000
200 P45.38-5.26%10012505-15GOOG271217P00200000
195 P43.27-17.55%4804-25GOOG271217P00195000
190 P38.20-10.85%21405-14GOOG271217P00190000
185 P45.18+12.61%1505-07GOOG271217P00185000
180 P35.00-12.06%266205-13GOOG271217P00180000
175 P32.48-4.44%26205-13GOOG271217P00175000
170 P28.00-15.81%19205-14GOOG271217P00170000
165 P26.69+7.93%77205-15GOOG271217P00165000
160 P23.00-1.71%118305-15GOOG271217P00160000
155 P22.40-3.45%758005-13GOOG271217P00155000
150 P19.500.00%1065405-15GOOG271217P00150000
145 P19.07+1.98%133905-13GOOG271217P00145000
140 P15.30-7.27%236405-15GOOG271217P00140000
135 P13.89-9.81%118805-14GOOG271217P00135000
130 P11.72-2.74%1225605-15GOOG271217P00130000
125 P10.50-7.65%541405-14GOOG271217P00125000
120 P9.76-7.40%145405-15GOOG271217P00120000
115 P9.10-24.17%1057505-14GOOG271217P00115000
110 P8.25-13.16%1028105-12GOOG271217P00110000
105 P6.80-26.88%1405-13GOOG271217P00105000
100 P5.35-5.31%113905-15GOOG271217P00100000
95 P4.96-0.80%633105-15GOOG271217P00095000
90 P4.20-17.65%18105-13GOOG271217P00090000
85 P3.60-3.49%11605-13GOOG271217P00085000
80 P2.72+0.74%27805-15GOOG271217P00080000
75 P2.30-30.30%1381505-15GOOG271217P00075000


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