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
Jul 21, 2026 3:59:59 PM EDT
347.11USD-1.385%(-4.88)23,209,757
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 21, 2026 9:29:30 AM EDT
350.95USD-0.295%(-1.04)101,464
After-hours
Jul 21, 2026 4:59:30 PM EDT
347.85USD+0.212%(+0.74)5,500,980
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 22, 2026Jul 24, 2026Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,96038,5285,85654,790


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

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

Puts
Calls

GOOGL Dec 17, 2027 Exp. - Max Pain @ $220.00

Puts
Calls


GOOGL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C5.10+12.33%11,03207-20GOOGL271217C00800000
790 C5.80-17.14%49607-09GOOGL271217C00790000
780 C6.25-28.90%2907-09GOOGL271217C00780000
770 C6.55-25.14%2807-09GOOGL271217C00770000
760 C6.68-3.05%11507-13GOOGL271217C00760000
750 C5.80-25.93%21807-17GOOGL271217C00750000
740 C12.000%12605-21GOOGL271217C00740000
730 C11.82-5.44%1406-15GOOGL271217C00730000
720 C13.65+0.59%484805-27GOOGL271217C00720000
710 C9.00-35.94%1407-10GOOGL271217C00710000
700 C7.50-25.30%12507-17GOOGL271217C00700000
690 C14.05-9.35%2306-03GOOGL271217C00690000
680 C10.00-30.80%3307-09GOOGL271217C00680000
670 C8.75-29.15%11307-17GOOGL271217C00670000
660 C14.00-16.67%12607-07GOOGL271217C00660000
650 C11.91-16.30%1271207-09GOOGL271217C00650000
640 C12.55+1.21%38407-13GOOGL271217C00640000
630 C13.93+6.42%3020407-16GOOGL271217C00630000
620 C23.30-8.45%1314605-27GOOGL271217C00620000
610 C14.24-14.73%17807-20GOOGL271217C00610000
600 C13.10-20.75%51,89807-17GOOGL271217C00600000
590 C15.80+5.33%122407-20GOOGL271217C00590000
580 C18.47-8.11%117907-13GOOGL271217C00580000
575 C20.53-8.96%12723106-22GOOGL271217C00575000
570 C19.59+5.55%116407-13GOOGL271217C00570000
565 C23.50-11.82%595507-16GOOGL271217C00565000
560 C22.65-23.35%3511606-22GOOGL271217C00560000
555 C23.80+3.03%15407-06GOOGL271217C00555000
550 C26.83+12.73%10139407-07GOOGL271217C00550000
545 C23.00-11.20%318907-20GOOGL271217C00545000
540 C27.28+0.55%9955207-16GOOGL271217C00540000
535 C35.54-0.17%478605-22GOOGL271217C00535000
530 C25.20-13.10%1012707-20GOOGL271217C00530000
525 C27.50+5.53%27307-06GOOGL271217C00525000
520 C22.60-26.67%222107-17GOOGL271217C00520000
515 C27.10-4.75%650507-13GOOGL271217C00515000
510 C26.19+8.67%2434207-20GOOGL271217C00510000
505 C28.65+15.06%1021607-20GOOGL271217C00505000
500 C28.27+8.73%32,35807-20GOOGL271217C00500000
495 C29.80-9.56%227407-09GOOGL271217C00495000
490 C32.00+16.79%113907-20GOOGL271217C00490000
485 C28.00-27.61%612007-17GOOGL271217C00485000
480 C29.20-14.99%228007-17GOOGL271217C00480000
475 C29.00-8.23%59006-26GOOGL271217C00475000
470 C31.53-24.39%527107-17GOOGL271217C00470000
465 C37.00+0.82%57707-16GOOGL271217C00465000
460 C36.63+5.11%314207-20GOOGL271217C00460000
455 C37.55-19.26%1926507-20GOOGL271217C00455000
450 C38.26+5.54%249607-20GOOGL271217C00450000
445 C37.62-15.14%62907-17GOOGL271217C00445000
440 C42.90-1.38%319207-13GOOGL271217C00440000
435 C45.85+5.28%1044206-30GOOGL271217C00435000
430 C39.98-15.39%826607-17GOOGL271217C00430000
425 C41.40-17.63%11,08507-17GOOGL271217C00425000
420 C44.03-7.34%162,20107-17GOOGL271217C00420000
415 C46.59-19.80%324507-17GOOGL271217C00415000
410 C46.95-7.85%32,42607-17GOOGL271217C00410000
405 C52.35+9.56%331,97007-20GOOGL271217C00405000
400 C55.45+10.90%263,88407-20GOOGL271217C00400000
395 C56.81+8.21%2212907-20GOOGL271217C00395000
390 C69.20+19.31%8583907-16GOOGL271217C00390000
385 C56.51-20.00%119507-17GOOGL271217C00385000
380 C56.76-7.81%3067107-17GOOGL271217C00380000
375 C63.50-13.86%160607-16GOOGL271217C00375000
370 C68.30+13.66%191307-20GOOGL271217C00370000
365 C69.77+9.02%44,91007-20GOOGL271217C00365000
360 C73.13+14.19%11,52807-20GOOGL271217C00360000
355 C69.15+4.79%727607-20GOOGL271217C00355000
350 C73.10+5.94%222,14907-20GOOGL271217C00350000
345 C76.32+8.07%136307-20GOOGL271217C00345000
340 C73.70-17.19%156707-17GOOGL271217C00340000
335 C80.70+7.89%39907-20GOOGL271217C00335000
330 C78.00-7.66%1356107-17GOOGL271217C00330000
325 C85.00+6.05%120907-20GOOGL271217C00325000
320 C87.51+4.93%391407-20GOOGL271217C00320000
315 C98.70+17.46%215307-01GOOGL271217C00315000
310 C89.20-9.90%258307-17GOOGL271217C00310000
305 C105.45-3.83%1439107-08GOOGL271217C00305000
300 C99.70+4.95%121,25807-20GOOGL271217C00300000
295 C96.28-17.39%1825907-17GOOGL271217C00295000
290 C99.91-16.57%223607-17GOOGL271217C00290000
285 C113.31+11.80%158307-20GOOGL271217C00285000
280 C105.10-16.92%35,47007-17GOOGL271217C00280000
275 C118.10+7.27%592607-20GOOGL271217C00275000
270 C111.00-8.49%336907-17GOOGL271217C00270000
265 C138.45+7.48%126807-15GOOGL271217C00265000
260 C117.45-5.66%379507-17GOOGL271217C00260000
255 C128.24+0.82%122007-20GOOGL271217C00255000
250 C125.00-7.28%11,98507-17GOOGL271217C00250000
245 C140.55+4.11%122606-30GOOGL271217C00245000
240 C132.42-9.00%346807-17GOOGL271217C00240000
235 C160.00+9.01%151107-16GOOGL271217C00235000
230 C149.50+0.47%121,46407-20GOOGL271217C00230000
225 C166.50+17.90%550607-07GOOGL271217C00225000
220 C174.50+11.77%150607-07GOOGL271217C00220000
215 C160.00-7.06%156906-30GOOGL271217C00215000
210 C167.56+2.17%246807-20GOOGL271217C00210000
205 C166.15-10.67%147706-11GOOGL271217C00205000
200 C169.72+4.99%12,76707-20GOOGL271217C00200000
195 C179.15-5.96%159107-10GOOGL271217C00195000
190 C179.88+0.16%111,08207-16GOOGL271217C00190000
185 C193.50-10.93%141206-08GOOGL271217C00185000
180 C187.00+3.05%201,31407-20GOOGL271217C00180000
175 C195.00-0.31%161507-14GOOGL271217C00175000
170 C199.70-0.78%11,31307-14GOOGL271217C00170000
165 C220.00+7.77%172507-07GOOGL271217C00165000
160 C197.90-5.01%151,17007-17GOOGL271217C00160000
155 C210.71-2.14%149307-16GOOGL271217C00155000
150 C206.03-11.38%186307-17GOOGL271217C00150000
145 C228.13-5.45%527106-12GOOGL271217C00145000
140 C224.48-7.74%144607-16GOOGL271217C00140000
135 C240.00+5.39%228306-18GOOGL271217C00135000
130 C256.50-7.04%218106-01GOOGL271217C00130000
125 C254.00-6.13%26907-15GOOGL271217C00125000
120 C241.50+2.33%121006-29GOOGL271217C00120000
115 C239.50-8.24%180906-23GOOGL271217C00115000
110 C268.66-2.13%316706-05GOOGL271217C00110000
105 C272.90+5.98%4237507-15GOOGL271217C00105000
100 C276.45+5.82%11,01207-15GOOGL271217C00100000
95 C272.00-1.65%123907-08GOOGL271217C00095000
90 C266.50+39.09%4113704-28GOOGL271217C00090000
85 C285.00+1.79%25507-02GOOGL271217C00085000
80 C261.86+2.13%13304-15GOOGL271217C00080000
75 C312.92+40.32%11705-04GOOGL271217C00075000
70 C321.65+12.86%1011205-01GOOGL271217C00070000
65 C131.75+0.57%1507-23GOOGL271217C00065000
60 C246.25+11.43%1704-07GOOGL271217C00060000
55 C248.00-12.29%114904-01GOOGL271217C00055000
50 C299.85-12.72%33,26006-23GOOGL271217C00050000
45 C260.50-2.62%1603-20GOOGL271217C00045000
40 C00%0GOOGL271217C00040000
35 C251.000%2003-26GOOGL271217C00035000
30 C255.50-7.26%2103-26GOOGL271217C00030000
25 C00%0GOOGL271217C00025000
20 C00%0GOOGL271217C00020000
15 C00%0GOOGL271217C00015000
10 C292.490%1103-23GOOGL271217C00010000
5 C353.34+0.06%136607-09GOOGL271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0GOOGL271217P00800000
790 P00%0GOOGL271217P00790000
780 P00%0GOOGL271217P00780000
770 P412.710%2006-30GOOGL271217P00770000
760 P00%0GOOGL271217P00760000
750 P00%0GOOGL271217P00750000
740 P00%0GOOGL271217P00740000
730 P00%0GOOGL271217P00730000
720 P00%0GOOGL271217P00720000
710 P00%0GOOGL271217P00710000
700 P00%0GOOGL271217P00700000
690 P00%0GOOGL271217P00690000
680 P00%0GOOGL271217P00680000
670 P312.810%2106-30GOOGL271217P00670000
660 P279.00+0.68%4705-29GOOGL271217P00660000
650 P00%0GOOGL271217P00650000
640 P00%0GOOGL271217P00640000
630 P00%0GOOGL271217P00630000
620 P00%0GOOGL271217P00620000
610 P227.18-0.79%3105-26GOOGL271217P00610000
600 P252.97+9.82%3306-23GOOGL271217P00600000
590 P225.00-2.07%3306-04GOOGL271217P00590000
580 P219.94-1.18%3306-04GOOGL271217P00580000
575 P00%0GOOGL271217P00575000
570 P207.25-2.68%3707-15GOOGL271217P00570000
565 P00%0GOOGL271217P00565000
560 P199.61-5.51%6507-06GOOGL271217P00560000
555 P199.50-0.72%3607-06GOOGL271217P00555000
550 P199.00-0.82%1307-10GOOGL271217P00550000
545 P00%0GOOGL271217P00545000
540 P196.42-1.15%3306-29GOOGL271217P00540000
535 P189.17-2.87%3304-27GOOGL271217P00535000
530 P156.19-18.03%51705-26GOOGL271217P00530000
525 P178.20+15.90%1406-11GOOGL271217P00525000
520 P00%0GOOGL271217P00520000
515 P00%0GOOGL271217P00515000
510 P134.80-32.46%141405-15GOOGL271217P00510000
505 P135.000%504205-19GOOGL271217P00505000
500 P157.05+20.81%113106-11GOOGL271217P00500000
495 P151.35+16.38%82707-09GOOGL271217P00495000
490 P126.50-0.20%697905-22GOOGL271217P00490000
485 P121.14-3.78%132505-19GOOGL271217P00485000
480 P115.10-2.28%87605-27GOOGL271217P00480000
475 P136.09+7.97%23306-11GOOGL271217P00475000
470 P130.80+2.33%62907-09GOOGL271217P00470000
465 P165.20-2.06%3703-23GOOGL271217P00465000
460 P122.25+20.68%9812106-11GOOGL271217P00460000
455 P120.10+18.15%11106-22GOOGL271217P00455000
450 P123.65+2.98%13606-25GOOGL271217P00450000
445 P106.24-13.27%201907-08GOOGL271217P00445000
440 P102.36-18.95%166907-08GOOGL271217P00440000
435 P104.10+5.18%148407-09GOOGL271217P00435000
430 P95.45-3.24%408507-08GOOGL271217P00430000
425 P91.90-8.10%5095207-08GOOGL271217P00425000
420 P88.80-4.43%253207-08GOOGL271217P00420000
415 P89.05+12.11%650707-16GOOGL271217P00415000
410 P76.29-7.23%898507-15GOOGL271217P00410000
405 P73.97-7.71%4411707-15GOOGL271217P00405000
400 P76.95+1.12%125307-09GOOGL271217P00400000
395 P72.00+13.56%1184706-18GOOGL271217P00395000
390 P64.55-10.53%817007-16GOOGL271217P00390000
385 P69.15-5.21%218707-13GOOGL271217P00385000
380 P66.40-7.29%2423107-13GOOGL271217P00380000
375 P69.83-4.41%1035106-26GOOGL271217P00375000
370 P64.99+19.03%126907-17GOOGL271217P00370000
365 P62.69+8.80%115407-17GOOGL271217P00365000
360 P49.17-11.12%119207-16GOOGL271217P00360000
355 P48.03-8.88%140707-15GOOGL271217P00355000
350 P51.14-5.17%254807-20GOOGL271217P00350000
345 P51.20+18.82%625207-17GOOGL271217P00345000
340 P45.50-7.18%337407-20GOOGL271217P00340000
335 P44.05+7.91%3020707-20GOOGL271217P00335000
330 P35.70+0.28%551507-16GOOGL271217P00330000
325 P36.64-6.96%5216707-08GOOGL271217P00325000
320 P36.95+7.38%1863507-20GOOGL271217P00320000
315 P33.24+10.21%112407-16GOOGL271217P00315000
310 P35.32+25.07%121507-17GOOGL271217P00310000
305 P32.50+21.40%229807-17GOOGL271217P00305000
300 P29.34-5.35%11,11007-20GOOGL271217P00300000
295 P24.15-10.02%1430107-07GOOGL271217P00295000
290 P23.75+3.26%137307-16GOOGL271217P00290000
285 P22.50-1.40%3193107-08GOOGL271217P00285000
280 P20.80-1.42%184907-16GOOGL271217P00280000
275 P21.44+18.72%2444707-20GOOGL271217P00275000
270 P16.30+1.24%11,13307-16GOOGL271217P00270000
265 P18.90+32.17%1143707-17GOOGL271217P00265000
260 P13.75+1.10%265007-16GOOGL271217P00260000
255 P13.90-16.01%153007-16GOOGL271217P00255000
250 P13.95+22.37%11,78807-20GOOGL271217P00250000
245 P11.20-9.31%4856407-07GOOGL271217P00245000
240 P11.50+11.65%11,49007-10GOOGL271217P00240000
235 P9.86-5.19%172907-16GOOGL271217P00235000
230 P8.10-3.57%132907-16GOOGL271217P00230000
225 P10.25+15.82%173306-22GOOGL271217P00225000
220 P8.55-5.00%162206-30GOOGL271217P00220000
215 P8.50+15.65%470206-22GOOGL271217P00215000
210 P6.820.00%166706-17GOOGL271217P00210000
205 P5.00-12.28%11,90907-15GOOGL271217P00205000
200 P5.50-7.56%31,43807-20GOOGL271217P00200000
195 P4.80+3.23%163307-20GOOGL271217P00195000
190 P4.30+2.38%11,06807-20GOOGL271217P00190000
185 P3.36-8.70%11,43307-15GOOGL271217P00185000
180 P3.65+12.31%11,72006-02GOOGL271217P00180000
175 P3.25-14.47%373507-02GOOGL271217P00175000
170 P2.81+9.77%202,28807-13GOOGL271217P00170000
165 P2.44-3.56%54,23407-20GOOGL271217P00165000
160 P2.37+2.16%178007-01GOOGL271217P00160000
155 P2.02-0.98%560907-02GOOGL271217P00155000
150 P1.84+15.00%18,29607-20GOOGL271217P00150000
145 P1.34-15.19%162407-16GOOGL271217P00145000
140 P1.12-20.00%3656207-15GOOGL271217P00140000
135 P1.02-17.07%281,76807-15GOOGL271217P00135000
130 P0.90-58.33%203,72907-15GOOGL271217P00130000
125 P0.86-15.69%1279507-07GOOGL271217P00125000
120 P0.79+2.60%6893507-07GOOGL271217P00120000
115 P0.65-5.80%839107-07GOOGL271217P00115000
110 P0.67+8.06%127407-20GOOGL271217P00110000
105 P0.51-12.07%1815507-15GOOGL271217P00105000
100 P0.45+4.65%636707-16GOOGL271217P00100000
95 P0.38+11.76%1615107-07GOOGL271217P00095000
90 P0.41-38.81%577407-20GOOGL271217P00090000
85 P0.27-12.90%325407-07GOOGL271217P00085000
80 P0.23-8.00%1532407-07GOOGL271217P00080000
75 P0.18-43.75%414107-07GOOGL271217P00075000
70 P0.21-43.24%318607-07GOOGL271217P00070000
65 P0.40+48.15%27307-07GOOGL271217P00065000
60 P0.10+11.11%14607-01GOOGL271217P00060000
55 P0.10-74.36%35604-30GOOGL271217P00055000
50 P0.07-58.82%1032607-20GOOGL271217P00050000
45 P0.06-14.29%5124404-27GOOGL271217P00045000
40 P0.07+40.00%9830903-17GOOGL271217P00040000
35 P00%0GOOGL271217P00035000
30 P00%0GOOGL271217P00030000
25 P00%0GOOGL271217P00025000
20 P00%0GOOGL271217P00020000
15 P00%0GOOGL271217P00015000
10 P0.04+300.00%11006-02GOOGL271217P00010000
5 P0.05+25.00%1618106-16GOOGL271217P00005000


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 - 2026 ChartExchange LLC