Log in

NASDAQ:EXPEExpedia Group Options Chain and Prices

$77.95
+0.94 (+1.22 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$74.81
Now: $77.95
$78.74
50-Day Range
$47.86
MA: $64.04
$79.58
52-Week Range
$40.76
Now: $77.95
$144.00
Volume3.48 million shs
Average Volume4.65 million shs
Market Capitalization$10.91 billion
P/E RatioN/A
Dividend Yield1.74%
Beta1.54

Options Chain

Expedia Group (NASDAQ:EXPE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$105.00$0.000Call016 (+2)0
5/29/2020$100.00$0.100Call0158 (+3)0.909409 (+0.023151)0.027752
5/29/2020$95.00$0.050Call3572 (-9)0.67553 (-0.031788)0.01934
5/29/2020$90.00$0.200Call168790 (+126)0.667625 (+0.039436)0.065729
5/29/2020$85.00$0.575Call1421,104 (+187)0.620816 (+0.004402)0.167524
5/29/2020$84.00$0.000Call8197 (+197)0.510985 (-0.008474)0
5/29/2020$83.50$0.000Call5600.45939 (-0.099047)0
5/29/2020$83.00$0.750Call1227 (+7)0.563965 (+0.023784)0.222264
5/29/2020$82.00$0.800Call226882 (-73)0.514825 (-0.086089)0.249945
5/29/2020$81.00$1.100Call22190 (+15)0.526679 (-0.081023)0.312199
5/29/2020$80.00$1.450Call1,8691,507 (+24)0.534814 (-0.091582)0.377014
5/29/2020$79.50$0.000Call49236 (-5)0.48692 (-0.123819)0
5/29/2020$79.00$1.675Call26100 (+34)0.498125 (-0.077639)0.436703
5/29/2020$78.50$0.000Call4124 (-5)0.504347 (-0.129367)0
5/29/2020$78.00$1.925Call70480 (+437)0.452617 (-0.174023)0.508483
5/29/2020$77.50$2.100Call4895 (+44)0.43461 (-0.171063)0.550312
5/29/2020$77.00$2.600Call258262 (+30)0.488458 (-0.126196)0.58521
5/29/2020$76.50$2.825Call2858 (+6)0.472894 (-0.175332)0.625369
5/29/2020$76.00$3.075Call12872 (+7)0.457713 (-0.126468)0.666957
5/29/2020$75.50$3.375Call20 (-1)0.449284 (-0.17946)0.706962
5/29/2020$75.00$4.125Call26185 (-12)0.559317 (-0.083347)0.704342
5/29/2020$74.50$4.300Call46 (+6)0.510259 (-0.131844)0.750509
5/29/2020$74.00$5.000Call430 (+5)0.608553 (-0.126708)0.745151
5/29/2020$73.50$5.000Call040.49038 (-0.253001)0.815856
5/29/2020$73.00$5.400Call4310.488272 (-0.235274)0.842365
5/29/2020$72.50$6.100Call020.596456 (-0.102543)0.820929
5/29/2020$72.00$7.000Call0380.767678 (+0.056613)0.78818
5/29/2020$71.50$6.800Call000.542967 (-0.178003)0.882263
5/29/2020$71.00$7.200Call1242 (+200)0.522219 (-0.159792)0.907847
5/29/2020$70.50$7.600Call01 (-1)0.486524 (-0.231073)0.936344
5/29/2020$70.00$7.700Call1181 (-4)01
5/29/2020$69.50$8.750Call000.639527 (-0.113897)0.909869
5/29/2020$69.00$9.000Call040 (+2)0.459444 (-0.328199)0.974341
5/29/2020$68.50$9.500Call01 (+1)0.482495 (-0.301309)0.975447
5/29/2020$68.00$10.200Call079 (-1)0.697128 (-0.099656)0.928251
5/29/2020$67.50$10.750Call000.7594810.922376
5/29/2020$67.00$11.650Call0761.00198 (-0.016279)0.87705
5/29/2020$66.50$11.600Call100.701514 (-0.04512)0.953904
5/29/2020$66.00$11.100Call04501
5/29/2020$65.50$12.450Call040.3 (-0.358532)0.999987
5/29/2020$65.00$14.000Call1441.30128 (+0.308841)0.863969
5/29/2020$64.50$13.550Call0270.760156 (-0.070363)0.967982
5/29/2020$64.00$13.950Call10300.415424 (-0.477102)0.999726
5/29/2020$63.50$14.600Call0170.86543 (+0.104917)0.961697
5/29/2020$63.00$14.950Call0190.415424 (-0.309873)0.999904
5/29/2020$62.50$15.450Call000.3 (-0.359187)1
5/29/2020$62.00$16.050Call0240.880848 (+0.106847)0.973677
5/29/2020$61.50$16.400Call01
5/29/2020$61.00$16.800Call015
5/29/2020$60.50$17.250Call0001
5/29/2020$60.00$18.050Call070.987308 (+0.114494)0.976296
5/29/2020$59.50$18.350Call01
5/29/2020$59.00$18.900Call01 (-1)
5/29/2020$58.50$19.450Call000.31
5/29/2020$58.00$19.850Call05
5/29/2020$57.50$20.450Call030.31
5/29/2020$57.00$20.750Call05
5/29/2020$56.50$21.450Call000.31
5/29/2020$56.00$21.850Call00
5/29/2020$55.50$22.450Call010.31
5/29/2020$55.00$22.900Call06
5/29/2020$54.50$23.400Call00
5/29/2020$54.00$23.900Call00
5/29/2020$53.00$24.850Call00
5/29/2020$50.00$27.900Call00
5/29/2020$45.00$32.900Call00
5/29/2020$40.00$37.850Call00
5/29/2020$35.00$42.900Call07
5/29/2020$30.00$47.850Call00
5/29/2020$105.00$27.050Put000.635547-0.999803
5/29/2020$100.00$22.050Put000.530195-0.999828
5/29/2020$95.00$17.150Put050.762713-0.96815
5/29/2020$90.00$13.100Put081.05131 (+0.195447)-0.820407
5/29/2020$85.00$7.250Put0118 (-1)0.456312 (-0.093587)-0.911044
5/29/2020$84.00$6.450Put000.503714 (-0.091014)-0.853399
5/29/2020$83.50$6.050Put000.508401 (-0.01182)-0.827252
5/29/2020$83.00$5.750Put1300.547464 (-0.136913)-0.785802
5/29/2020$82.00$5.300Put10150.635547 (+0.041434)-0.702082
5/29/2020$81.00$4.700Put1210 (-1)0.667578 (+0.018197)-0.644714
5/29/2020$80.00$3.650Put3576 (-10)0.572666 (-0.057846)-0.614429
5/29/2020$79.50$3.200Put330 (-3)0.536363 (-0.091143)-0.590396
5/29/2020$79.00$2.700Put4127 (-14)0.488268 (-0.160332)-0.564869
5/29/2020$78.50$2.700Put36100 (+8)0.556798 (-0.068687)-0.520635
5/29/2020$78.00$2.050Put4861 (-6)0.473424 (-0.150957)-0.490834
5/29/2020$77.50$1.725Put32940.450377 (-0.19503)-0.450804
5/29/2020$77.00$0.000Put653322 (-13)0.523974 (-0.098064)0
5/29/2020$76.50$0.000Put3434 (-25)0.510373 (-0.13894)0
5/29/2020$76.00$0.000Put82270 (-2)0.524336 (-0.046593)0
5/29/2020$75.50$0.000Put1837 (+1)0.545021 (-0.120599)0
5/29/2020$75.00$0.000Put256231 (+2)0.529445 (-0.05696)0
5/29/2020$74.50$0.975Put2817 (+9)0.543096 (-0.13893)-0.261096
5/29/2020$74.00$0.775Put167300 (+26)0.53008 (-0.176072)-0.225562
5/29/2020$73.50$0.000Put1723 (+22)0.573827 (-0.042684)0
5/29/2020$73.00$0.850Put120168 (-3)0.631034 (-0.116834)-0.210922
5/29/2020$72.50$0.000Put114 (+4)0.611697 (-0.019938)0
5/29/2020$72.00$0.625Put3579 (-8)0.619315 (-0.065987)-0.166358
5/29/2020$71.50$0.500Put940.608734 (-0.069386)-0.141542
5/29/2020$71.00$0.525Put3760 (+28)0.6533 (-0.067158)-0.138926
5/29/2020$70.50$0.500Put25410.679462 (+0.0123)-0.129684
5/29/2020$70.00$0.700Put112297 (+31)0.789017 (+0.070649)-0.148739
5/29/2020$69.50$0.000Put415 (-1)0.680868 (+0.032827)0
5/29/2020$69.00$0.350Put1759 (-2)0.695651 (-0.02124)-0.093984
5/29/2020$68.50$0.550Put4880 (+70)0.838854 (+0.139027)-0.117698
5/29/2020$68.00$0.525Put3271 (-1)0.855823 (+0.153776)-0.110863
5/29/2020$67.50$0.000Put48 (+2)0.706971 (-0.050811)0
5/29/2020$67.00$0.400Put4496 (+25)0.847768 (-0.006897)-0.088405
5/29/2020$66.50$0.000Put14 (-1)0.714944 (-0.160035)0
5/29/2020$66.00$0.100Put7880.680121 (-0.154232)-0.033119
5/29/2020$65.50$0.000Put0530
5/29/2020$65.00$0.100Put65273 (-1)0.732666 (-0.093977)-0.030653
5/29/2020$64.50$0.000Put032 (+3)0
5/29/2020$64.00$0.125Put244 (-7)0.813645 (-0.087328)-0.033994
5/29/2020$63.50$0.000Put125 (+2)0.82109 (-0.097466)0
5/29/2020$63.00$0.075Put28226 (-3)0.794895 (-0.154516)-0.022115
5/29/2020$62.50$0.000Put1800.848834 (-0.243056)0
5/29/2020$62.00$0.000Put488 (+14)0.873978 (-0.041896)0
5/29/2020$61.50$0.000Put0220
5/29/2020$61.00$0.000Put0220
5/29/2020$60.50$0.100Put10870.971683-0.023784
5/29/2020$60.00$0.075Put3177 (+16)0.944504 (-0.064146)-0.018585
5/29/2020$59.50$0.000Put0160
5/29/2020$59.00$0.075Put032 (-1)0.999468 (-0.174272)-0.017908
5/29/2020$58.50$0.000Put0400
5/29/2020$58.00$0.000Put1111.020140
5/29/2020$57.50$0.000Put040
5/29/2020$57.00$0.000Put0300
5/29/2020$56.50$0.000Put0310
5/29/2020$56.00$0.000Put0320
5/29/2020$55.50$0.000Put000
5/29/2020$55.00$0.050Put7299 (-2)1.16425 (+0.058164)-0.010973
5/29/2020$54.50$0.000Put010
5/29/2020$54.00$0.000Put0350
5/29/2020$53.00$0.000Put070
5/29/2020$50.00$0.075Put031 (+2)1.51108 (+0.077493)-0.011949
5/29/2020$45.00$0.000Put0124 (-1)0
5/29/2020$40.00$0.000Put0120
5/29/2020$35.00$0.025Put032.29253-0.003024
5/29/2020$30.00$0.025Put01292.70561 (+0.034186)-0.002433
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.