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

EXPE
Expedia Group, Inc. Common Stock
stock NASDAQ

At Close
May 9, 2025 3:59:58 PM EDT
156.69USD-7.279%(-12.30)6,375,260
156.34Bid   158.70Ask   2.36Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
151.65USD-10.261%(-17.34)125,434
After-hours
May 9, 2025 4:54:30 PM EDT
156.50USD-0.121%(-0.19)6,326
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2164,4634,7098,174


EXPE May 9, 2025 Exp. - Volume by Strike
Puts
Calls

EXPE May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

EXPE May 9, 2025 Exp. - Max Pain @ $170.00

Puts
Calls


EXPE May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.010%3305-08EXPE250509C00245000
240.00 C00%0EXPE250509C00240000
235.00 C0.050%2005-08EXPE250509C00235000
230.00 C00%0EXPE250509C00230000
225.00 C0.050%222205-07EXPE250509C00225000
220.00 C0.02-66.67%7161905-08EXPE250509C00220000
215.00 C0.02-60.00%364805-08EXPE250509C00215000
212.50 C0.05-90.00%31105-08EXPE250509C00212500
210.00 C0.07-53.33%3212405-08EXPE250509C00210000
207.50 C0.08-86.21%646305-08EXPE250509C00207500
205.00 C0.10-37.50%649105-08EXPE250509C00205000
202.50 C0.21-65.57%667805-08EXPE250509C00202500
200.00 C0.30-16.67%27822205-08EXPE250509C00200000
197.50 C0.38-60.00%8012505-08EXPE250509C00197500
195.00 C0.72-15.29%19813005-08EXPE250509C00195000
192.50 C0.92-31.85%15413005-08EXPE250509C00192500
190.00 C1.28-14.09%26623905-08EXPE250509C00190000
187.50 C2.10+75.00%2515405-08EXPE250509C00187500
185.00 C2.39-2.85%21842605-08EXPE250509C00185000
182.50 C3.31+34.55%11012605-08EXPE250509C00182500
180.00 C3.75+29.31%9514805-08EXPE250509C00180000
177.50 C4.90-3.16%729005-08EXPE250509C00177500
175.00 C6.20+37.78%46335805-08EXPE250509C00175000
172.50 C6.64+26.48%40643005-08EXPE250509C00172500
170.00 C7.81+16.57%38132605-08EXPE250509C00170000
167.50 C9.17+23.09%3112105-08EXPE250509C00167500
165.00 C11.65+36.58%8120805-08EXPE250509C00165000
162.50 C13.52+33.20%49105-08EXPE250509C00162500
160.00 C14.92+32.62%95005-08EXPE250509C00160000
157.50 C14.45+18.93%13005-07EXPE250509C00157500
155.00 C19.60+33.79%468705-08EXPE250509C00155000
152.50 C20.42+26.36%7605-08EXPE250509C00152500
150.00 C18.55-4.04%72705-06EXPE250509C00150000
149.00 C22.27+37.05%1405-08EXPE250509C00149000
148.00 C19.000%1105-05EXPE250509C00148000
147.00 C00%0EXPE250509C00147000
146.00 C00%0EXPE250509C00146000
145.00 C25.90+55.84%11605-08EXPE250509C00145000
144.00 C26.12+13.57%2305-08EXPE250509C00144000
143.00 C00%0EXPE250509C00143000
142.00 C00%0EXPE250509C00142000
141.00 C00%0EXPE250509C00141000
140.00 C32.00+16.62%31405-08EXPE250509C00140000
139.00 C00%0EXPE250509C00139000
138.00 C00%0EXPE250509C00138000
137.00 C00%0EXPE250509C00137000
136.00 C00%0EXPE250509C00136000
135.00 C27.05+63.54%5504-28EXPE250509C00135000
134.00 C00%0EXPE250509C00134000
133.00 C00%0EXPE250509C00133000
132.00 C00%0EXPE250509C00132000
131.00 C00%0EXPE250509C00131000
130.00 C30.80+52.93%42304-28EXPE250509C00130000
129.00 C00%0EXPE250509C00129000
128.00 C00%0EXPE250509C00128000
127.00 C00%0EXPE250509C00127000
126.00 C00%0EXPE250509C00126000
125.00 C25.000%6304-04EXPE250509C00125000
124.00 C00%0EXPE250509C00124000
123.00 C00%0EXPE250509C00123000
122.00 C00%0EXPE250509C00122000
121.00 C00%0EXPE250509C00121000
120.00 C26.05+15.78%1104-09EXPE250509C00120000
119.00 C31.800%1104-30EXPE250509C00119000
118.00 C00%0EXPE250509C00118000
117.00 C00%0EXPE250509C00117000
116.00 C00%0EXPE250509C00116000
115.00 C00%0EXPE250509C00115000
114.00 C00%0EXPE250509C00114000
113.00 C00%0EXPE250509C00113000
112.00 C00%0EXPE250509C00112000
111.00 C00%0EXPE250509C00111000
110.00 C00%0EXPE250509C00110000
109.00 C00%0EXPE250509C00109000
108.00 C00%0EXPE250509C00108000
107.00 C00%0EXPE250509C00107000
106.00 C00%0EXPE250509C00106000
105.00 C55.350%2204-09EXPE250509C00105000
100.00 C59.60+28.86%92204-28EXPE250509C00100000
95.00 C00%0EXPE250509C00095000
90.00 C00%0EXPE250509C00090000
85.00 C00%0EXPE250509C00085000
80.00 C00%0EXPE250509C00080000
75.00 C75.450%1104-30EXPE250509C00075000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0EXPE250509P00245000
240.00 P00%0EXPE250509P00240000
235.00 P00%0EXPE250509P00235000
230.00 P00%0EXPE250509P00230000
225.00 P00%0EXPE250509P00225000
220.00 P00%0EXPE250509P00220000
215.00 P00%0EXPE250509P00215000
212.50 P00%0EXPE250509P00212500
210.00 P00%0EXPE250509P00210000
207.50 P00%0EXPE250509P00207500
205.00 P39.380%161605-07EXPE250509P00205000
202.50 P00%0EXPE250509P00202500
200.00 P29.21-6.83%151105-08EXPE250509P00200000
197.50 P00%0EXPE250509P00197500
195.00 P00%0EXPE250509P00195000
192.50 P00%0EXPE250509P00192500
190.00 P20.31-33.78%2305-08EXPE250509P00190000
187.50 P22.800%2205-05EXPE250509P00187500
185.00 P16.44-32.35%41105-08EXPE250509P00185000
182.50 P14.27-29.70%5705-08EXPE250509P00182500
180.00 P13.62-7.66%5605-08EXPE250509P00180000
177.50 P12.50-36.39%1444305-08EXPE250509P00177500
175.00 P9.65-30.32%191705-08EXPE250509P00175000
172.50 P9.91-4.25%16615105-08EXPE250509P00172500
170.00 P8.50-12.37%67556205-08EXPE250509P00170000
167.50 P7.35-16.00%51242305-08EXPE250509P00167500
165.00 P5.75-23.33%60285305-08EXPE250509P00165000
162.50 P5.00-20.00%19218405-08EXPE250509P00162500
160.00 P4.20-27.59%1,0371,92605-08EXPE250509P00160000
157.50 P3.20-14.44%559405-08EXPE250509P00157500
155.00 P2.61-32.38%1,17895005-08EXPE250509P00155000
152.50 P2.01-34.10%12016405-08EXPE250509P00152500
150.00 P1.58-24.76%51952105-08EXPE250509P00150000
149.00 P1.26-37.00%37037505-08EXPE250509P00149000
148.00 P1.05-46.15%13044605-08EXPE250509P00148000
147.00 P1.00-42.86%16026405-08EXPE250509P00147000
146.00 P0.90-55.88%222405-08EXPE250509P00146000
145.00 P0.76-51.28%1,6691,63405-08EXPE250509P00145000
144.00 P0.63-61.59%505305-08EXPE250509P00144000
143.00 P0.60-53.85%11315205-08EXPE250509P00143000
142.00 P0.43-57.00%18521205-08EXPE250509P00142000
141.00 P0.45-75.00%636205-08EXPE250509P00141000
140.00 P0.34-55.26%36937105-08EXPE250509P00140000
139.00 P0.32-50.77%343905-08EXPE250509P00139000
138.00 P0.37-59.78%32105-08EXPE250509P00138000
137.00 P0.23-61.02%1239805-08EXPE250509P00137000
136.00 P0.13-75.00%92405-08EXPE250509P00136000
135.00 P0.16-64.44%97971905-08EXPE250509P00135000
134.00 P00%0EXPE250509P00134000
133.00 P0.10-81.13%263305-08EXPE250509P00133000
132.00 P0.11-81.97%243005-08EXPE250509P00132000
131.00 P0.15-73.21%3405-08EXPE250509P00131000
130.00 P0.06-80.00%16229205-08EXPE250509P00130000
129.00 P1.080%2104-30EXPE250509P00129000
128.00 P0.40-29.82%3505-05EXPE250509P00128000
127.00 P0.05-90.38%3405-08EXPE250509P00127000
126.00 P00%0EXPE250509P00126000
125.00 P0.05-61.54%8514105-08EXPE250509P00125000
124.00 P00%0EXPE250509P00124000
123.00 P0.020%171705-08EXPE250509P00123000
122.00 P0.52-25.71%9105-07EXPE250509P00122000
121.00 P00%0EXPE250509P00121000
120.00 P0.05-94.74%52256205-08EXPE250509P00120000
119.00 P0.240%2105-02EXPE250509P00119000
118.00 P0.14-17.65%72105-06EXPE250509P00118000
117.00 P00%0EXPE250509P00117000
116.00 P0.050%606005-06EXPE250509P00116000
115.00 P0.05-75.00%13005-06EXPE250509P00115000
114.00 P0.03-25.00%730205-08EXPE250509P00114000
113.00 P0.030%2205-08EXPE250509P00113000
112.00 P0.030%161605-08EXPE250509P00112000
111.00 P00%0EXPE250509P00111000
110.00 P0.05-78.26%63705-06EXPE250509P00110000
109.00 P0.690%6604-30EXPE250509P00109000
108.00 P0.03-40.00%1805-08EXPE250509P00108000
107.00 P0.05-92.06%11305-06EXPE250509P00107000
106.00 P0.180%101004-30EXPE250509P00106000
105.00 P0.020%5505-08EXPE250509P00105000
100.00 P0.020.00%512005-08EXPE250509P00100000
95.00 P0.03-40.00%10031005-02EXPE250509P00095000
90.00 P0.050.00%11104-30EXPE250509P00090000
85.00 P00%0EXPE250509P00085000
80.00 P00%0EXPE250509P00080000
75.00 P0.010%3305-08EXPE250509P00075000


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