Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GOOGL
Alphabet Inc. Class A Common Stock
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
166.14USD+1.330%(+2.18)42,846,925
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
167.45USD+2.129%(+3.49)1,016,731
After-hours
May 16, 2025 4:58:30 PM EDT
166.26USD+0.070%(+0.12)668,627
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, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,38150,9341,04561,047


GOOGL May 23, 2025 Exp. - Volume by Strike
Puts
Calls

GOOGL May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

GOOGL May 23, 2025 Exp. - Max Pain @ $155.00

Puts
Calls


GOOGL May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.010%1105-14GOOGL250523C00245000
240.00 C0.05+66.67%182104-24GOOGL250523C00240000
235.00 C0.01-75.00%4405-07GOOGL250523C00235000
230.00 C0.01-50.00%51005-12GOOGL250523C00230000
225.00 C0.01-50.00%848605-05GOOGL250523C00225000
220.00 C0.01-50.00%1405-14GOOGL250523C00220000
215.00 C0.010.00%17228505-09GOOGL250523C00215000
210.00 C0.03+200.00%31,55805-15GOOGL250523C00210000
205.00 C0.02-60.00%57268505-15GOOGL250523C00205000
200.00 C0.05-16.67%4111,28605-15GOOGL250523C00200000
197.50 C0.060%1105-15GOOGL250523C00197500
195.00 C0.05-37.50%10574905-15GOOGL250523C00195000
192.50 C0.070%1,05047705-15GOOGL250523C00192500
190.00 C0.09-35.71%6441,48705-15GOOGL250523C00190000
187.50 C0.10-52.38%8842605-15GOOGL250523C00187500
185.00 C0.15-42.31%4573,52405-15GOOGL250523C00185000
182.50 C0.18-45.45%5181,14705-15GOOGL250523C00182500
180.00 C0.26-43.48%5,3135,15205-15GOOGL250523C00180000
177.50 C0.35-44.44%7521,46505-15GOOGL250523C00177500
175.00 C0.52-43.48%12,54111,83205-15GOOGL250523C00175000
172.50 C0.79-39.69%4,4594,09805-15GOOGL250523C00172500
170.00 C1.26-34.72%10,26610,65505-15GOOGL250523C00170000
167.50 C1.93-30.58%5,1745,98105-15GOOGL250523C00167500
165.00 C2.94-24.62%6,12410,87405-15GOOGL250523C00165000
162.50 C4.25-19.81%1,9603,91005-15GOOGL250523C00162500
160.00 C5.85-17.02%7445,13005-15GOOGL250523C00160000
157.50 C7.65-15.00%2032,41605-15GOOGL250523C00157500
155.00 C9.70-13.24%2536,59405-15GOOGL250523C00155000
152.50 C11.70-10.00%3172005-15GOOGL250523C00152500
150.00 C14.20-8.97%1232,81705-15GOOGL250523C00150000
149.00 C16.72+2.58%328105-15GOOGL250523C00149000
148.00 C17.41-4.60%114405-15GOOGL250523C00148000
147.00 C18.73+42.65%48905-14GOOGL250523C00147000
146.00 C17.10-10.94%25105-15GOOGL250523C00146000
145.00 C18.02-11.88%8247105-15GOOGL250523C00145000
144.00 C18.80+17.28%2205-14GOOGL250523C00144000
143.00 C20.20+14.77%152205-15GOOGL250523C00143000
142.00 C24.45+3.16%13005-15GOOGL250523C00142000
141.00 C17.30+35.69%1505-12GOOGL250523C00141000
140.00 C23.63-8.27%910805-15GOOGL250523C00140000
139.00 C26.84+78.93%43005-14GOOGL250523C00139000
138.00 C25.55+1.43%33205-15GOOGL250523C00138000
137.00 C28.850%1105-14GOOGL250523C00137000
136.00 C20.290%4405-08GOOGL250523C00136000
135.00 C28.55-5.93%92305-15GOOGL250523C00135000
130.00 C33.50+17.17%25805-15GOOGL250523C00130000
125.00 C33.72+20.21%61605-12GOOGL250523C00125000
120.00 C45.35+37.09%1017405-15GOOGL250523C00120000
115.00 C44.40+3.02%16,55805-13GOOGL250523C00115000
110.00 C49.65+6.04%13,78805-13GOOGL250523C00110000
105.00 C53.09+10.31%1405-12GOOGL250523C00105000
100.00 C59.50+2.85%21505-13GOOGL250523C00100000
95.00 C68.47+0.78%4405-15GOOGL250523C00095000
90.00 C64.82-12.64%1305-08GOOGL250523C00090000
85.00 C78.44+12.33%4305-15GOOGL250523C00085000
80.00 C84.140%8405-02GOOGL250523C00080000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0GOOGL250523P00245000
240.00 P00%0GOOGL250523P00240000
235.00 P00%0GOOGL250523P00235000
230.00 P00%0GOOGL250523P00230000
225.00 P00%0GOOGL250523P00225000
220.00 P00%0GOOGL250523P00220000
215.00 P00%0GOOGL250523P00215000
210.00 P58.350%40004-17GOOGL250523P00210000
205.00 P00%0GOOGL250523P00205000
200.00 P34.40-4.34%3105-14GOOGL250523P00200000
197.50 P00%0GOOGL250523P00197500
195.00 P29.50-26.71%1105-14GOOGL250523P00195000
192.50 P00%0GOOGL250523P00192500
190.00 P25.45-22.88%1405-14GOOGL250523P00190000
187.50 P34.350%2005-09GOOGL250523P00187500
185.00 P19.98-21.49%1105-14GOOGL250523P00185000
182.50 P17.67-5.00%3305-14GOOGL250523P00182500
180.00 P15.27+1.73%122005-15GOOGL250523P00180000
177.50 P24.38-8.65%2105-09GOOGL250523P00177500
175.00 P12.10+13.62%414905-15GOOGL250523P00175000
172.50 P10.50+26.51%7122405-15GOOGL250523P00172500
170.00 P7.55+7.86%5822005-15GOOGL250523P00170000
167.50 P5.35+13.83%23242105-15GOOGL250523P00167500
165.00 P3.85+14.93%1,4953,21005-15GOOGL250523P00165000
162.50 P2.60+13.04%2,5791,61205-15GOOGL250523P00162500
160.00 P1.75+19.05%2,4345,41705-15GOOGL250523P00160000
157.50 P1.13+21.51%6511,22205-15GOOGL250523P00157500
155.00 P0.73+25.86%2,1123,82105-15GOOGL250523P00155000
152.50 P0.54+38.46%3581,64205-15GOOGL250523P00152500
150.00 P0.36+33.33%2,4303,54105-15GOOGL250523P00150000
149.00 P0.30+15.38%37078005-15GOOGL250523P00149000
148.00 P0.26+30.00%5553,72105-15GOOGL250523P00148000
147.00 P0.27+42.11%8631805-15GOOGL250523P00147000
146.00 P0.21+10.53%43661505-15GOOGL250523P00146000
145.00 P0.21+23.53%2593,46505-15GOOGL250523P00145000
144.00 P0.18+12.50%825905-15GOOGL250523P00144000
143.00 P0.17+54.55%6541,56405-15GOOGL250523P00143000
142.00 P0.14+7.69%2020905-15GOOGL250523P00142000
141.00 P0.09-10.00%3671,71605-15GOOGL250523P00141000
140.00 P0.13+18.18%2151,30305-15GOOGL250523P00140000
139.00 P0.12+20.00%97798005-15GOOGL250523P00139000
138.00 P0.10+25.00%8691,12705-15GOOGL250523P00138000
137.00 P0.11+57.14%9018605-15GOOGL250523P00137000
136.00 P0.11+22.22%3417505-15GOOGL250523P00136000
135.00 P0.10+42.86%2,3654,70105-15GOOGL250523P00135000
130.00 P0.10+100.00%545,73905-15GOOGL250523P00130000
125.00 P0.06+100.00%2180905-15GOOGL250523P00125000
120.00 P0.02-33.33%1867205-15GOOGL250523P00120000
115.00 P0.020.00%3007,17105-15GOOGL250523P00115000
110.00 P0.05+66.67%14,10005-15GOOGL250523P00110000
105.00 P0.01-66.67%13405-14GOOGL250523P00105000
100.00 P0.03+200.00%68805-14GOOGL250523P00100000
95.00 P0.02-33.33%2905-09GOOGL250523P00095000
90.00 P0.01-50.00%13205-05GOOGL250523P00090000
85.00 P0.010.00%17080805-14GOOGL250523P00085000
80.00 P0.010%1105-08GOOGL250523P00080000


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