NASDAQ:EXPE - Expedia Group Options Chain

$136.55
+1.41 (+1.04 %)
(As of 07/18/2019 02:25 PM ET)
Today's Range
$134.13
Now: $136.55
$136.55
50-Day Range
$115.00
MA: $128.12
$136.0751
52-Week Range
$108.11
Now: $136.55
$139.77
Volume41,169 shs
Average Volume1.14 million shs
Market Capitalization$20.10 billion
P/E Ratio28.14
Dividend Yield0.94%
Beta1.08

Options Chain

Expedia Group (NASDAQ:EXPE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$185.00$0.025Call001.61232 (+0.299819)0.00507
7/19/2019$180.00$0.025Call001.48817 (+0.308128)0.005443
7/19/2019$175.00$0.025Call021.3591 (+0.265354)0.005899
7/19/2019$170.00$0.025Call011.22466 (+0.260521)0.006472
7/19/2019$165.00$0.025Call001.09375 (+0.244812)0.007668
7/19/2019$160.00$0.025Call03960.940625 (+0.207812)0.00844
7/19/2019$155.00$0.025Call0810.7875 (+0.186973)0.010125
7/19/2019$150.00$0.025Call0870.623438 (+0.158459)0.012679
7/19/2019$145.00$0.025Call1950.440111 (+0.12116)0.016055
7/19/2019$142.00$0.025Call01 (+1)0.326241 (+0.10205)0.020915
7/19/2019$141.00$0.025Call01,4950.2875 (+0.096605)0.023828
7/19/2019$140.00$0.025Call02730.245687 (+0.067177)0.026836
7/19/2019$139.00$0.075Call0750.252808 (+0.099488)0.06791
7/19/2019$138.00$0.000Call12480 (+305)0.169653 (+0.012308)0
7/19/2019$137.00$0.275Call258464 (+29)0.228559 (+0.06778)0.213291
7/19/2019$136.00$0.400Call77326 (+62)0.187217 (+0.021141)0.328022
7/19/2019$135.00$0.825Call1591,531 (+2)0.187415 (+0.005757)0.534694
7/19/2019$134.00$2.050Call5324 (+2)0.352434 (+0.169569)0.633317
7/19/2019$133.00$2.425Call01830.253738 (+0.04215)0.805997
7/19/2019$132.00$3.325Call05220.279479 (+0.0218)0.875002
7/19/2019$131.00$3.650Call046901
7/19/2019$130.00$5.150Call241,085 (-1)0.160142 (-0.148042)0.999487
7/19/2019$129.00$6.150Call4240.19397 (-0.083019)0.999425
7/19/2019$128.00$7.150Call0200.227487 (-0.386388)0.999395
7/19/2019$127.00$8.150Call0180.261261 (-0.214288)0.999372
7/19/2019$126.00$9.300Call0110.607851 (-0.038614)0.943009
7/19/2019$125.00$10.300Call0613 (-10)0.662197 (-0.214386)0.947087
7/19/2019$124.00$11.150Call050.364417 (-0.28049)0.999326
7/19/2019$123.00$12.250Call000.712830.964981
7/19/2019$122.00$13.100Call0001
7/19/2019$121.00$14.100Call0001
7/19/2019$120.00$15.300Call05170.931178 (-0.007905)0.960741
7/19/2019$119.00$16.200Call000.826875 (+0.208327)0.982562
7/19/2019$115.00$20.250Call41221.1209 (-0.310726)0.976558
7/19/2019$110.00$25.100Call0600.310933
7/19/2019$105.00$30.100Call0430.20375
7/19/2019$100.00$35.150Call04701.2919 (-1.199)0.999307
7/19/2019$95.00$40.100Call0110.358333
7/19/2019$90.00$45.100Call0240.465053
7/19/2019$85.00$50.050Call000
7/19/2019$80.00$55.050Call0260.457429
7/19/2019$75.00$60.050Call000
7/19/2019$70.00$65.100Call000
7/19/2019$65.00$70.150Call003.15443 (-0.451317)0.999426
7/19/2019$185.00$49.900Put001.74246-0.992236
7/19/2019$180.00$44.900Put001.60715-0.991714
7/19/2019$175.00$39.900Put001.47382-0.990834
7/19/2019$170.00$34.850Put000
7/19/2019$165.00$29.900Put001.18685-0.988794
7/19/2019$160.00$24.900Put001.0355 (+0.288974)-0.987342
7/19/2019$155.00$19.900Put000.858892 (+0.079437)-0.985462
7/19/2019$150.00$14.900Put000.677377 (-0.108384)-0.981664
7/19/2019$145.00$9.900Put000.486483 (-0.000401)-0.975477
7/19/2019$142.00$6.950Put000.414571-0.946368
7/19/2019$141.00$5.950Put000.369597-0.940093
7/19/2019$140.00$4.900Put0360.274428 (-0.022782)-0.960489
7/19/2019$139.00$3.825Put06 (+6)
7/19/2019$138.00$2.900Put07 (+6)0.181338 (+0.029706)-0.942467
7/19/2019$137.00$1.975Put024 (+2)0.171637 (+0.019016)-0.861085
7/19/2019$136.00$1.600Put43101 (-11)0.280362 (+0.11888)-0.616007
7/19/2019$135.00$0.775Put11609 (+1)0.21214 (+0.040961)-0.469234
7/19/2019$134.00$0.475Put772230.235362 (+0.056717)-0.309213
7/19/2019$133.00$0.525Put12300.335557 (+0.131912)-0.254635
7/19/2019$132.00$0.000Put8161 (+1)0.233213 (-0.001682)0
7/19/2019$131.00$0.000Put12320.284782 (+0.009262)0
7/19/2019$130.00$0.125Put11,0410.370401 (+0.0749)-0.073922
7/19/2019$129.00$0.100Put02380.40497 (+0.067079)-0.056776
7/19/2019$128.00$0.025Put0860.358095 (+0.023329)-0.018638
7/19/2019$127.00$0.050Put0900.452071 (+0.08293)-0.02793
7/19/2019$126.00$0.025Put0340.445821 (+0.038399)-0.014871
7/19/2019$125.00$0.025Put01,3110.491036 (+0.047035)-0.013653
7/19/2019$124.00$0.025Put03100.535937 (+0.053442)-0.012499
7/19/2019$123.00$0.025Put0200.585574 (+0.068892)-0.012301
7/19/2019$122.00$0.025Put080.630281 (+0.079406)-0.011284
7/19/2019$121.00$0.025Put020.671048 (+0.089472)-0.01057
7/19/2019$120.00$0.025Put01,929 (-5)0.711606 (+0.093284)-0.009897
7/19/2019$119.00$0.025Put010.757992 (+0.107782)-0.009626
7/19/2019$115.00$0.025Put12,032 (-5)0.925823 (+0.12917)-0.007697
7/19/2019$110.00$0.025Put03871.14727 (+0.170257)-0.006173
7/19/2019$105.00$0.025Put06781.38501 (+0.218417)-0.005301
7/19/2019$100.00$0.025Put01101.63286 (+0.261425)-0.004605
7/19/2019$95.00$0.025Put06141.89147 (+0.314988)-0.004014
7/19/2019$90.00$0.025Put0232.16448 (+0.35979)-0.003548
7/19/2019$85.00$0.025Put032.44238 (+0.401272)-0.003065
7/19/2019$80.00$0.025Put0172.72766 (+0.455444)-0.002773
7/19/2019$75.00$0.025Put0253.04152 (+0.524245)-0.002566
7/19/2019$70.00$0.025Put0623.35302 (+0.58471)-0.002276
7/19/2019$65.00$0.025Put0173.71641 (+0.667056)-0.002127
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2019 by MarketBeat.com Staff

Featured Article: Trading on Margin

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.

Yahoo Gemini Pixel