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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0373,7742,0026,819


EXPE Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

EXPE Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

EXPE Jan 16, 2026 Exp. - Max Pain @ $165.00

Puts
Calls


EXPE Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C0.36-87.67%606404-07EXPE260116C00300000
290 C1.680%151505-08EXPE260116C00290000
280 C1.96+83.18%202305-08EXPE260116C00280000
270 C2.44-73.76%2020905-08EXPE260116C00270000
260 C3.28+19.27%2526805-08EXPE260116C00260000
250 C2.40-0.83%11904-28EXPE260116C00250000
240 C7.55-47.75%9335203-25EXPE260116C00240000
230 C5.60+75.00%131505-05EXPE260116C00230000
220 C6.22+19.62%111704-24EXPE260116C00220000
210 C10.00+55.04%127305-06EXPE260116C00210000
200 C14.50+13.28%837405-08EXPE260116C00200000
195 C15.65+56.50%47105-08EXPE260116C00195000
190 C16.15+26.67%223605-07EXPE260116C00190000
185 C20.30+12.15%214705-08EXPE260116C00185000
180 C22.30+11.50%54605-08EXPE260116C00180000
175 C22.10+20.70%110605-07EXPE260116C00175000
170 C27.10+30.85%543605-08EXPE260116C00170000
165 C26.22-2.09%15405-06EXPE260116C00165000
160 C25.48+17.42%564905-01EXPE260116C00160000
155 C24.90+30.37%18404-10EXPE260116C00155000
150 C39.20+55.86%212205-08EXPE260116C00150000
145 C62.52-7.24%126002-28EXPE260116C00145000
140 C36.15-0.69%126004-29EXPE260116C00140000
135 C36.77+25.07%15904-16EXPE260116C00135000
130 C43.16+19.03%213505-01EXPE260116C00130000
125 C48.63-5.11%23703-31EXPE260116C00125000
120 C35.53-47.53%14804-08EXPE260116C00120000
115 C67.85-24.35%45003-25EXPE260116C00115000
110 C59.80+22.77%21810-18EXPE260116C00110000
105 C51.30+17.93%152204-08EXPE260116C00105000
100 C103.45+10.17%22702-07EXPE260116C00100000
95 C56.11-41.25%201104-04EXPE260116C00095000
90 C74.00-0.24%12505-05EXPE260116C00090000
85 C87.00+2.96%51205-07EXPE260116C00085000
80 C75.15+13.86%12309-27EXPE260116C00080000
75 C125.80+10.54%11002-27EXPE260116C00075000
70 C134.13+148.85%202002-07EXPE260116C00070000
65 C65.57-2.13%141507-08EXPE260116C00065000
60 C92.50+58.12%4509-26EXPE260116C00060000
55 C76.20-8.19%1706-20EXPE260116C00055000
50 C110.45+7.97%1704-09EXPE260116C00050000
Puts
StrikePriceChangeVolOILastContract Name
300 P00%0EXPE260116P00300000
290 P00%0EXPE260116P00290000
280 P00%0EXPE260116P00280000
270 P00%0EXPE260116P00270000
260 P80.600%2111-15EXPE260116P00260000
250 P00%0EXPE260116P00250000
240 P00%0EXPE260116P00240000
230 P00%0EXPE260116P00230000
220 P33.200%808002-19EXPE260116P00220000
210 P30.35-0.49%2802-11EXPE260116P00210000
200 P49.53-29.24%5011804-24EXPE260116P00200000
195 P20.49-30.66%25702-07EXPE260116P00195000
190 P50.75+51.49%23604-11EXPE260116P00190000
185 P46.60+108.97%403704-04EXPE260116P00185000
180 P28.65-19.14%343505-08EXPE260116P00180000
175 P25.98-3.78%347105-08EXPE260116P00175000
170 P33.60+77.12%148804-10EXPE260116P00170000
165 P30.80-18.48%111504-10EXPE260116P00165000
160 P27.95-19.36%115604-10EXPE260116P00160000
155 P16.35-14.53%515005-07EXPE260116P00155000
150 P13.98-10.38%262805-08EXPE260116P00150000
145 P12.27-10.11%265805-08EXPE260116P00145000
140 P10.76-24.86%124605-08EXPE260116P00140000
135 P10.75-21.13%2012005-07EXPE260116P00135000
130 P9.20-39.27%115605-05EXPE260116P00130000
125 P9.20-2.65%177405-05EXPE260116P00125000
120 P5.98-21.42%2131605-08EXPE260116P00120000
115 P10.50-4.98%114404-14EXPE260116P00115000
110 P4.50-22.55%2021305-08EXPE260116P00110000
105 P5.80-9.38%259804-30EXPE260116P00105000
100 P3.07-24.01%1650105-08EXPE260116P00100000
95 P2.70-9.09%2522705-08EXPE260116P00095000
90 P2.20-52.38%1513605-08EXPE260116P00090000
85 P3.25-37.50%2019204-22EXPE260116P00085000
80 P2.00+24.22%105504-03EXPE260116P00080000
75 P1.78+4.09%27105-01EXPE260116P00075000
70 P1.47-36.91%56305-08EXPE260116P00070000
65 P2.35+4.91%2129304-08EXPE260116P00065000
60 P1.00+53.85%213504-04EXPE260116P00060000
55 P1.11+37.04%6474604-04EXPE260116P00055000
50 P0.85-5.56%3139704-22EXPE260116P00050000


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