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

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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2646,2592,6818,894


EXPE Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

EXPE Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

EXPE Jun 20, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


EXPE Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C00%0EXPE250620C00300000
290 C00%0EXPE250620C00290000
280 C0.05-95.37%2804-22EXPE250620C00280000
270 C0.10-85.51%21604-22EXPE250620C00270000
260 C0.05-75.00%101505-08EXPE250620C00260000
250 C0.46+6.98%116803-31EXPE250620C00250000
240 C1.05+59.09%216003-19EXPE250620C00240000
230 C0.97+169.44%155904-30EXPE250620C00230000
220 C0.50+6.38%3347405-08EXPE250620C00220000
210 C1.36+47.83%21630105-08EXPE250620C00210000
200 C2.40+23.08%6422105-08EXPE250620C00200000
195 C3.06+24.90%16337005-08EXPE250620C00195000
190 C4.18+22.94%6437005-08EXPE250620C00190000
185 C6.30+40.00%1284405-08EXPE250620C00185000
180 C7.65+20.28%12471605-08EXPE250620C00180000
175 C10.32+14.67%12334905-08EXPE250620C00175000
170 C11.65+17.68%15382105-08EXPE250620C00170000
165 C12.40-4.91%635805-06EXPE250620C00165000
160 C17.09+8.16%150905-08EXPE250620C00160000
155 C18.35+36.43%261205-05EXPE250620C00155000
150 C23.54-0.25%169805-08EXPE250620C00150000
145 C17.72-17.20%19804-30EXPE250620C00145000
140 C34.07+13.38%614105-08EXPE250620C00140000
135 C29.73+3.95%24605-02EXPE250620C00135000
130 C26.88-37.12%416304-11EXPE250620C00130000
125 C28.02-43.03%111004-07EXPE250620C00125000
120 C52.15+70.04%68205-08EXPE250620C00120000
115 C54.10-25.47%117203-11EXPE250620C00115000
110 C44.95-38.59%25204-11EXPE250620C00110000
105 C61.27-26.40%2705-05EXPE250620C00105000
100 C77.90-24.56%11203-25EXPE250620C00100000
95 C97.10+108.64%11112-26EXPE250620C00095000
90 C78.20-1.25%54303-31EXPE250620C00090000
85 C66.95-18.95%1304-17EXPE250620C00085000
80 C110.02+55.88%11011-25EXPE250620C00080000
75 C55.25+24.16%1206-27EXPE250620C00075000
70 C85.00+61.08%1110-07EXPE250620C00070000
65 C138.85+97.23%2102-07EXPE250620C00065000
60 C00%0EXPE250620C00060000
Puts
StrikePriceChangeVolOILastContract Name
300 P00%0EXPE250620P00300000
290 P139.100%1004-30EXPE250620P00290000
280 P00%0EXPE250620P00280000
270 P00%0EXPE250620P00270000
260 P00%0EXPE250620P00260000
250 P64.69+25.49%10603-04EXPE250620P00250000
240 P43.60-27.99%2202-11EXPE250620P00240000
230 P36.900%1103-03EXPE250620P00230000
220 P49.16-13.89%1605-08EXPE250620P00220000
210 P40.30-8.82%11205-08EXPE250620P00210000
200 P29.57-42.58%931305-08EXPE250620P00200000
195 P27.40-10.89%13005-08EXPE250620P00195000
190 P26.70-3.78%123105-07EXPE250620P00190000
185 P47.64+15.04%246304-09EXPE250620P00185000
180 P19.55-18.71%420605-07EXPE250620P00180000
175 P14.25-12.58%6530505-08EXPE250620P00175000
170 P11.70-12.69%12422105-08EXPE250620P00170000
165 P9.84-14.43%13145705-08EXPE250620P00165000
160 P7.77-13.18%8942805-08EXPE250620P00160000
155 P5.15-28.07%3128305-08EXPE250620P00155000
150 P4.20-21.20%48182405-08EXPE250620P00150000
145 P3.25-16.24%4218705-08EXPE250620P00145000
140 P2.20-25.42%1738905-08EXPE250620P00140000
135 P1.71-29.34%26344005-08EXPE250620P00135000
130 P1.18-14.49%1545105-08EXPE250620P00130000
125 P1.04-1.89%7631,38305-08EXPE250620P00125000
120 P0.53-50.00%2164505-08EXPE250620P00120000
115 P0.74-17.78%129105-08EXPE250620P00115000
110 P0.84-65.15%166905-08EXPE250620P00110000
105 P1.60-52.24%1578204-22EXPE250620P00105000
100 P0.79+38.60%176405-08EXPE250620P00100000
95 P0.45-71.34%334904-30EXPE250620P00095000
90 P0.40-20.00%379305-01EXPE250620P00090000
85 P0.40-46.67%826405-07EXPE250620P00085000
80 P0.47-41.25%9228201-22EXPE250620P00080000
75 P0.48+29.73%43804-04EXPE250620P00075000
70 P0.56-30.00%21004-11EXPE250620P00070000
65 P0.36-23.40%34704-14EXPE250620P00065000
60 P0.10-77.78%2304-25EXPE250620P00060000


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