Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,530	4,739	49	2,449

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
245 C	0	0%	0			GOOGL250627C00245000
240 C	0	0%	0			GOOGL250627C00240000
235 C	0.13	+8.33%	1	2	05-15	GOOGL250627C00235000
230 C	0	0%	0			GOOGL250627C00230000
225 C	0	0%	0			GOOGL250627C00225000
220 C	0.18	-25.00%	5	9	05-15	GOOGL250627C00220000
215 C	0.29	0%	10	10	05-14	GOOGL250627C00215000
210 C	0.28	-22.22%	13	20	05-15	GOOGL250627C00210000
205 C	0.35	-7.89%	6	17	05-15	GOOGL250627C00205000
200 C	0.36	-25.00%	111	198	05-15	GOOGL250627C00200000
195 C	0.50	-36.71%	90	101	05-15	GOOGL250627C00195000
190 C	0.73	-19.78%	670	1,100	05-15	GOOGL250627C00190000
185 C	1.07	-18.94%	1,777	1,176	05-15	GOOGL250627C00185000
180 C	1.58	-21.39%	300	519	05-15	GOOGL250627C00180000
175 C	2.63	-17.81%	194	328	05-15	GOOGL250627C00175000
170 C	3.90	-18.75%	554	1,259	05-15	GOOGL250627C00170000
165 C	6.20	-13.29%	521	622	05-15	GOOGL250627C00165000
160 C	8.85	-9.69%	93	373	05-15	GOOGL250627C00160000
155 C	12.40	-7.46%	9	332	05-15	GOOGL250627C00155000
150 C	15.18	-12.25%	27	137	05-15	GOOGL250627C00150000
145 C	21.85	+32.02%	28	32	05-14	GOOGL250627C00145000
140 C	26.61	+24.64%	10	17	05-14	GOOGL250627C00140000
135 C	32.10	+35.44%	2	2	05-14	GOOGL250627C00135000
130 C	28.51	+0.04%	1	2	05-13	GOOGL250627C00130000
125 C	30.55	0%	2	1	05-09	GOOGL250627C00125000
120 C	45.60	+8.31%	2	6	05-15	GOOGL250627C00120000
115 C	0	0%	0			GOOGL250627C00115000
110 C	45.55	0%	2	2	05-08	GOOGL250627C00110000
105 C	0	0%	0			GOOGL250627C00105000
100 C	57.45	0%	4	4	05-12	GOOGL250627C00100000
95 C	0	0%	0			GOOGL250627C00095000
90 C	0	0%	0			GOOGL250627C00090000
85 C	0	0%	0			GOOGL250627C00085000
80 C	0	0%	0			GOOGL250627C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
245 P	0	0%	0			GOOGL250627P00245000
240 P	0	0%	0			GOOGL250627P00240000
235 P	0	0%	0			GOOGL250627P00235000
230 P	0	0%	0			GOOGL250627P00230000
225 P	0	0%	0			GOOGL250627P00225000
220 P	0	0%	0			GOOGL250627P00220000
215 P	0	0%	0			GOOGL250627P00215000
210 P	0	0%	0			GOOGL250627P00210000
205 P	0	0%	0			GOOGL250627P00205000
200 P	0	0%	0			GOOGL250627P00200000
195 P	36.12	0%	4	0	05-12	GOOGL250627P00195000
190 P	0	0%	0			GOOGL250627P00190000
185 P	31.54	+7.10%	6	3	05-09	GOOGL250627P00185000
180 P	15.10	-42.91%	3	7	05-14	GOOGL250627P00180000
175 P	12.39	+5.00%	2	9	05-15	GOOGL250627P00175000
170 P	8.69	-3.98%	13	30	05-15	GOOGL250627P00170000
165 P	6.70	+11.67%	33	294	05-15	GOOGL250627P00165000
160 P	4.48	+13.42%	85	601	05-15	GOOGL250627P00160000
155 P	2.91	+11.49%	65	431	05-15	GOOGL250627P00155000
150 P	1.85	+18.59%	145	460	05-15	GOOGL250627P00150000
145 P	1.24	+25.25%	33	375	05-15	GOOGL250627P00145000
140 P	0.81	+22.73%	19	166	05-15	GOOGL250627P00140000
135 P	0.56	+27.27%	11	25	05-15	GOOGL250627P00135000
130 P	0.39	+18.18%	9	20	05-15	GOOGL250627P00130000
125 P	0.26	-18.75%	1	51	05-14	GOOGL250627P00125000
120 P	0.23	+43.75%	1	6	05-15	GOOGL250627P00120000
115 P	0.18	-50.00%	2	5	05-14	GOOGL250627P00115000
110 P	0.12	+9.09%	7	15	05-14	GOOGL250627P00110000
105 P	0	0%	0			GOOGL250627P00105000
100 P	0	0%	0			GOOGL250627P00100000
95 P	0	0%	0			GOOGL250627P00095000
90 P	0	0%	0			GOOGL250627P00090000
85 P	0	0%	0			GOOGL250627P00085000
80 P	0	0%	0			GOOGL250627P00080000