NASDAQ:EXPE

Expedia Group Options Chain and Prices

$169.65

-2.34 (-1.36 %)

(As of 09/27/2021 04:00 PM ET)

Add

Compare

Today's Range

$169.19

▼

$175.37

50-Day Range

$137.79

▼

$171.99

52-Week Range

$87.90

▼

$187.93

Volume3.33 million shs

Average Volume2.73 million shs

Market Capitalization$25.59 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.71

Expedia Group (NASDAQ:EXPE) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/1/2021	$220.00	$0.000	Call	0	0	0	23 (+3)		0.0	0
10/1/2021	$215.00	$0.000	Call	0	0	0	50 (+0)		0.0	0
10/1/2021	$210.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$205.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$200.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$195.00	$0.030	Call	47	37	10	0 (+0)	0.557285 (+0.047359)	0.00919	28
10/1/2021	$190.00	$0.165	Call	8	0	2	32 (+27)	0.603703 (+0.213539)	0.039128	5
10/1/2021	$185.00	$0.170	Call	24	3	2	14 (+14)	0.489524 (+0.142977)	0.048	10
10/1/2021	$182.50	$0.200	Call	10	4	4	15 (+14)	0.442336 (+0.099759)	0.06015	7
10/1/2021	$180.00	$0.270	Call	414	252	89	289 (+251)	0.403682 (+0.066164)	0.083775	46

10/1/2021	$177.50	$0.400	Call	123	87	24	61 (+61)	0.369264 (+0.052589)	0.124924	41
10/1/2021	$175.00	$0.735	Call	459	123	293	185 (+157)	0.357395 (+0.046362)	0.208663	117
10/1/2021	$172.50	$1.360	Call	57	10	31	107 (-7)	0.354688 (+0.045453)	0.33359	30
10/1/2021	$170.00	$2.395	Call	688	37	68	213 (+59)	0.361805 (+0.038742)	0.485887	168
10/1/2021	$167.50	$3.775	Call	12	4	7	238 (+10)	0.363242 (+0.016908)	0.638522	6
10/1/2021	$165.00	$5.525	Call	29	12	1	187 (-23)	0.365524 (+0.023958)	0.772025	9
10/1/2021	$162.50	$7.675	Call	3	0	0	172 (+8)	0.394056 (-0.001025)	0.856457	1
10/1/2021	$160.00	$10.075	Call	8	3	5	390 (+2)	0.458178 (+0.086855)	0.893441	4
10/1/2021	$157.50	$12.350	Call	0	0	0	19 (+0)	0.455425 (+0.023063)	0.943244	0
10/1/2021	$155.00	$14.725	Call	12	0	0	62 (-1)	0.444041 (-0.073935)	0.975361	4
10/1/2021	$152.50	$17.375	Call	5	0	0	99 (+0)	0.622832 (+0.060294)	0.952261	1
10/1/2021	$150.00	$19.325	Call	0	0	0	47 (-1)	0.0	1.0	0
10/1/2021	$149.00	$20.325	Call	0	0	0	5 (+0)	0.0	1.0	0
10/1/2021	$148.00	$21.675	Call	0	0	0	5 (+0)	0.546875 (-0.181963)	0.992098	0
10/1/2021	$147.00	$22.650	Call	1	0	0	6 (+3)	0.3 (-0.374416)	0.999998	1
10/1/2021	$146.00	$23.600	Call	2	0	0	34 (+0)			2
10/1/2021	$145.00	$24.575	Call	1	0	0	34 (+0)			1
10/1/2021	$144.00	$26.075	Call	0	0	0	0 (+0)	1.00673 (+0.260309)	0.946098	0
10/1/2021	$143.00	$26.700	Call	0	0	0	0 (+0)	0.724478 (-0.046072)	0.989025	0
10/1/2021	$142.00	$27.525	Call	0	0	0	1 (+0)			0
10/1/2021	$141.00	$28.750	Call	0	0	0	10 (+0)	0.856912 (-0.022739)	0.982439	0
10/1/2021	$140.00	$29.625	Call	1	0	0	35 (+0)			1
10/1/2021	$139.00	$30.525	Call	0	0	0	0 (+0)			0
10/1/2021	$138.00	$31.500	Call	0	0	0	0 (+0)			0
10/1/2021	$135.00	$34.550	Call	0	0	0	3 (+0)			0
10/1/2021	$130.00	$39.700	Call	1	0	0	180 (+0)	1.07287 (-0.081161)	0.992375	1
10/1/2021	$125.00	$44.475	Call	0	0	0	0 (+0)			0
10/1/2021	$120.00	$49.525	Call	0	0	0	1 (+0)			0
10/1/2021	$115.00	$54.675	Call	0	0	0	0 (+0)	1.42998 (-0.150145)	0.996232	0
10/1/2021	$110.00	$59.650	Call	0	0	0	1 (+0)	0.94205 (-0.86727)	0.999996	0
10/1/2021	$105.00	$64.725	Call	0	0	0	3 (+0)	1.9341 (+0.06266)	0.993261	0
10/1/2021	$100.00	$69.900	Call	0	0	0	0 (+0)	2.46625 (+0.891653)	0.985237	0
10/1/2021	$95.00	$74.325	Call	0	0	0	0 (+0)			0
10/1/2021	$90.00	$79.950	Call	0	0	0	0 (+0)	2.99329 (+0.817499)	0.985362	0
10/1/2021	$85.00	$84.875	Call	0	0	0	0 (+0)	3.09 (+0.601623)	0.989224	0
10/1/2021	$80.00	$89.675	Call	0	0	0	0 (+0)	2.60352 (+0.003821)	0.9981	0
10/1/2021	$75.00	$94.700	Call	0	0	0	0 (+0)	3.06508	0.996578	0
10/1/2021	$220.00	$50.275	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$215.00	$45.375	Put	0	0	0	0 (+0)	0.893241 (+0.151682)	-0.994806	0
10/1/2021	$210.00	$40.175	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$205.00	$35.525	Put	0	0	0	0 (+0)	0.933674	-0.971966	0
10/1/2021	$200.00	$30.475	Put	0	0	0	0 (+0)	0.784891 (+0.147387)	-0.976139	0
10/1/2021	$195.00	$25.375	Put	0	0	0	0 (+0)	0.550377	-0.992323	0
10/1/2021	$190.00	$20.400	Put	0	0	0	0 (+0)	0.505732 (-0.002479)	-0.984345	0
10/1/2021	$185.00	$15.625	Put	2	0	2	2 (+2)	0.545163 (+0.127534)	-0.934275	1
10/1/2021	$182.50	$13.150	Put	0	0	0	0 (+0)	0.488503 (+0.081904)	-0.922568	0
10/1/2021	$180.00	$10.650	Put	0	0	0	0 (+0)	0.414432 (+0.113897)	-0.911681	0
10/1/2021	$177.50	$8.250	Put	4	0	2	0 (+0)	0.370359 (+0.060033)	-0.876193	4
10/1/2021	$175.00	$6.100	Put	11	4	7	22 (+20)	0.359632 (+0.053628)	-0.790464	8
10/1/2021	$172.50	$4.250	Put	46	27	15	38 (+38)	0.360193 (+0.049322)	-0.664126	13
10/1/2021	$170.00	$2.595	Put	325	184	124	208 (+204)	0.340491 (+0.027456)	-0.515741	66
10/1/2021	$167.50	$1.650	Put	120	45	49	49 (+21)	0.368099 (+0.037701)	-0.361801	37
10/1/2021	$165.00	$0.930	Put	328	80	176	173 (+112)	0.3776 (+0.021596)	-0.232476	50
10/1/2021	$162.50	$0.555	Put	248	27	211	65 (+31)	0.401497 (+0.023638)	-0.146362	32
10/1/2021	$160.00	$0.335	Put	762	0	708	53 (+4)	0.427785 (+0.026469)	-0.091246	59
10/1/2021	$157.50	$0.230	Put	13	1	11	77 (+0)	0.474286 (+0.022492)	-0.06129	4
10/1/2021	$155.00	$0.160	Put	12	0	0	27 (+0)	0.509623 (+0.034147)	-0.041848	3
10/1/2021	$152.50	$0.135	Put	0	0	0	94 (-3)	0.569954 (+0.065527)	-0.032543	0
10/1/2021	$150.00	$0.075	Put	653	42	526	121 (-2)	0.579688 (+0.01407)	-0.018909	124
10/1/2021	$149.00	$0.115	Put	1	1	0	23 (+0)	0.654175 (+0.076022)	-0.025104	1
10/1/2021	$148.00	$0.120	Put	0	0	0	19 (+0)	0.686987 (+0.08774)	-0.024855	0
10/1/2021	$147.00	$0.105	Put	1	0	1	71 (+0)	0.696362 (+0.083834)	-0.021609	1
10/1/2021	$146.00	$0.075	Put	1	0	1	20 (+0)	0.690112 (+0.057272)	-0.0163	1
10/1/2021	$145.00	$0.110	Put	8	0	0	82 (-2)	0.760048 (+0.16318)	-0.021086	6
10/1/2021	$144.00	$0.145	Put	0	0	0	52 (+0)	0.828276 (+0.170436)	-0.024803	0
10/1/2021	$143.00	$0.055	Put	6	0	6	21 (+2)	0.750146 (+0.075118)	-0.01159	3
10/1/2021	$142.00	$0.085	Put	0	0	0	68 (-2)	0.815089 (+0.136936)	-0.015715	0
10/1/2021	$141.00	$0.065	Put	0	0	0	69 (+0)	0.818214 (+0.118186)	-0.012252	0
10/1/2021	$140.00	$0.025	Put	2	0	0	240 (+5)	0.743954 (+0.02607)	-0.005398	2
10/1/2021	$139.00	$0.040	Put	0	0	0	0 (+0)	0.816019 (+0.094786)	-0.007981	0
10/1/2021	$138.00	$0.040	Put	51	0	51	5 (+0)	0.841019 (+0.110411)	-0.007703	1
10/1/2021	$135.00	$0.025	Put	3	1	0	296 (+8)	0.873749 (+0.133173)	-0.004689	2
10/1/2021	$130.00	$0.005	Put	35	0	19	203 (+0)	0.867499 (+0.000311)	-0.000978	12
10/1/2021	$125.00	$0.015	Put	0	0	0	107 (+0)	1.07815 (+0.173459)	-0.002417	0
10/1/2021	$120.00	$0.015	Put	3	0	0	55 (+47)	1.21951 (+0.267952)	-0.002322	1
10/1/2021	$115.00	$0.015	Put	0	0	0	32 (+0)	1.3546 (+0.342837)	-0.002078	0
10/1/2021	$110.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
10/1/2021	$105.00	$0.110	Put	0	0	0	0 (+0)	2.0495	-0.008343	0
10/1/2021	$100.00	$0.105	Put	0	0	0	10 (+0)	2.21056	-0.007344	0
10/1/2021	$95.00	$0.115	Put	0	0	0	25 (+0)	2.43778	-0.007304	0
10/1/2021	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$85.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
10/1/2021	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$75.00	$0.005	Put	0	0	0	1 (+0)	2.45	-0.000334	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/28/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources