Free Trial

Expedia Group (EXPE) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free expe Stock Alerts
$111.58
-1.33 (-1.18%)
(As of 03:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

EXPE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$90.00$0.011Put1 - 14
(+0)		96.01%
(+21.69%)		-0.0038461
5/10/2024$91.00$0.013Put20 - 200
(+0)		92.88%
(+20.56%)		-0.0043795
5/10/2024$92.00$0.014Put1 - - 0
(+0)		89.76%
(+19.43%)		-0.0050011
5/10/2024$93.00$0.016Put44 - 440
(+0)		86.65%
(+18.30%)		-0.0057311
5/10/2024$94.00$0.018Put15 - 150
(+0)		83.54%
(+17.16%)		-0.0065923
5/10/2024$94.00$19.234Call1 - 10
(+0)		83.54%
(+17.16%)		0.9936491
5/10/2024$95.00$0.020Put17 - 22
(+0)		80.43%
(+16.02%)		-0.007612
5/10/2024$96.00$0.023Put14 - 40
(+0)		77.32%
(+14.88%)		-0.0088233
5/10/2024$97.00$0.026Put10190
(+0)		74.22%
(+13.73%)		-0.010283
5/10/2024$98.00$0.030Put251241
(+0)		71.11%
(+12.58%)		-0.0120383
5/10/2024$105.00$0.092Put1 - - 124
(+101)		49.17%
(+4.19%)		-0.0446521
5/10/2024$105.00$8.313Call20 - 2010
(+0)		49.17%
(+4.19%)		0.9556472
5/10/2024$108.00$0.178Put115 - 62
(+11)		39.65%
(+0.37%)		-0.0936024
5/10/2024$109.00$0.232Put63328
(-2)		36.53%
(-0.90%)		-0.1245635
5/10/2024$110.00$0.313Put85198195
(-1)		33.51%
(-2.10%)		-0.16976123
5/10/2024$110.00$3.536Call12 - 1265
(-6)		33.51%
(-2.10%)		0.8309644
5/10/2024$111.00$0.442Put55307388
(+24)		30.73%
(-0.95%)		-0.23687921
5/10/2024$111.00$2.664Call7615614
(+3)		30.73%
(-3.12%)		0.7642027
5/10/2024$112.00$0.655Put2139867424
(+300)		28.48%
(-3.70%)		-0.33514845
5/10/2024$112.00$1.877Call151147310
(+0)		28.48%
(-3.70%)		0.66659231
5/10/2024$113.00$1.014Put2828877340
(+191)		28.68%
(-1.96%)		-0.465969109
5/10/2024$113.00$1.234Call141686012
(+0)		29.21%
(-1.44%)		0.53689442
5/10/2024$114.00$1.568Put526151117226
(+73)		27.44%
(-1.88%)		-0.606287114
5/10/2024$114.00$0.786Call42123612625
(+12)		27.44%
(-1.88%)		0.39805897
5/10/2024$115.00$2.300Put318140109372
(+106)		28.94%
(-0.56%)		-0.722488163
5/10/2024$115.00$0.514Call907156672593
(-58)		29.91%
(+1.63%)		0.283242153
5/10/2024$116.00$3.146Put98143263
(+6)		31.19%
(+3.54%)		-0.80428227
5/10/2024$116.00$0.355Call277127105328
(+132)		31.19%
(+3.54%)		0.202434109
5/10/2024$117.00$4.054Put21109628
(-20)		33.80%
(+4.19%)		-0.85907910
5/10/2024$117.00$0.259Call5,6031,5333,805575
(+189)		31.04%
(+3.56%)		0.148253244
5/10/2024$118.00$4.995Put841100
(+0)		36.54%
(+8.76%)		-0.8960318
5/10/2024$118.00$0.197Call815516280
(+172)		36.54%
(+8.76%)		0.11164637
5/10/2024$119.00$5.957Put40 - - 159
(-1)		39.32%
(+10.84%)		-0.921584
5/10/2024$119.00$0.155Call37315364
(+4)		39.32%
(+10.10%)		0.08627523
5/10/2024$120.00$6.930Put42 - 625
(-14)		42.09%
(+12.60%)		-0.9397353
5/10/2024$120.00$0.125Call4442221001098
(+41)		42.09%
(+12.60%)		0.06817947
5/10/2024$121.00$7.911Put5 - - 114
(+0)		44.83%
(+14.13%)		-0.9529951
5/10/2024$121.00$0.103Call301611394
(-38)		44.83%
(+14.13%)		0.05491612
5/10/2024$122.00$8.897Put43172
(+0)		47.52%
(+15.49%)		-0.9628973
5/10/2024$122.00$0.086Call26203275
(-13)		47.52%
(+15.49%)		0.0449738
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
5/10/2024$123.00$9.887Put5 - - 39
(+0)		50.16%
(+16.73%)		-0.9704411
5/10/2024$123.00$0.073Call5 - 5182
(+5)		50.16%
(+16.73%)		0.037351
5/10/2024$124.00$10.879Put70 - - 29
(-81)		52.76%
(+17.87%)		-0.9762964
5/10/2024$124.00$0.063Call52 - 30
(-2)		52.76%
(+17.87%)		0.0314093
5/10/2024$125.00$11.873Put21 - 2251
(-41)		55.30%
(+18.94%)		-0.9809237
5/10/2024$125.00$0.055Call25810987
(-24)		55.30%
(+18.94%)		0.02669415
5/10/2024$126.00$12.869Put2 - 244
(-4)		57.80%
(+19.96%)		-0.9845961
5/10/2024$127.00$13.865Put22 - 10
(-32)		60.26%
(+20.94%)		-0.9875891
5/10/2024$128.00$0.038Call2 - 145
(+0)		62.67%
(+21.87%)		0.0172842
5/10/2024$129.00$0.034Call1211134
(+0)		65.04%
(+22.78%)		0.0151757
5/10/2024$130.00$16.859Put5 - - 40
(-44)		67.37%
(+23.66%)		-0.9937283
5/10/2024$130.00$0.030Call10 - 1050
(-10)		67.37%
(+23.66%)		0.0134063
5/10/2024$131.00$17.857Put53 - - 34
(-39)		69.66%
(+24.52%)		-0.9951131
5/10/2024$132.00$18.857Put4 - - 5
(-28)		71.92%
(+25.36%)		-0.9962072
5/10/2024$133.00$0.023Call2 - - 48
(+0)		74.14%
(+26.19%)		0.0095382
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:EXPE) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity