EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE190823C001250002019-08-20 12:56PM EDT125.005.984.707.900.00-5063.09%
EXPE190823C001260002019-08-14 12:12PM EDT126.002.254.506.100.00-10055.66%
EXPE190823C001270002019-08-19 9:41AM EDT127.003.403.605.700.00-3060.11%
EXPE190823C001280002019-08-16 12:43PM EDT128.001.502.703.200.00-2836.62%
EXPE190823C001290002019-08-21 10:33AM EDT129.002.201.802.250.00-415130.13%
EXPE190823C001300002019-08-22 3:48PM EDT130.001.251.051.30-0.20-13.79%24222.36%
EXPE190823C001310002019-08-22 3:45PM EDT131.000.650.450.65-0.30-31.58%535919.63%
EXPE190823C001320002019-08-22 3:48PM EDT132.000.220.150.25-0.27-55.10%658018.02%
EXPE190823C001330002019-08-21 10:04AM EDT133.000.220.000.100.00-1711418.85%
EXPE190823C001340002019-08-21 10:04AM EDT134.000.100.000.050.00-202920.90%
EXPE190823C001350002019-08-16 9:34AM EDT135.000.090.050.050.00-13125.78%
EXPE190823C001360002019-08-12 2:33PM EDT136.000.080.000.050.00-41330.47%
EXPE190823C001370002019-08-12 12:00PM EDT137.000.090.000.050.00-23734.96%
EXPE190823C001380002019-08-02 9:39AM EDT138.000.850.000.050.00-163639.45%
EXPE190823C001390002019-08-01 9:33AM EDT139.000.530.000.050.00-24043.75%
EXPE190823C001400002019-07-31 11:25AM EDT140.000.800.000.050.00-37148.05%
EXPE190823C001410002019-08-22 12:45PM EDT141.000.050.000.05-0.02-28.57%34551.95%
EXPE190823C001420002019-08-05 10:27AM EDT142.000.200.000.050.00-11250.78%
EXPE190823C001430002019-08-01 9:46AM EDT143.000.150.000.050.00-32854.30%
EXPE190823C001440002019-07-25 2:15PM EDT144.002.550.000.050.00-11957.81%
EXPE190823C001450002019-07-30 1:05PM EDT145.000.250.000.050.00-112261.72%
EXPE190823C001460002019-07-23 3:55PM EDT146.001.500.000.050.00-93164.84%
EXPE190823C001470002019-08-08 10:46AM EDT147.000.010.000.050.00-24468.75%
EXPE190823C001480002019-07-26 1:38PM EDT148.000.450.000.050.00-7271.88%
EXPE190823C001490002019-07-25 10:17AM EDT149.001.100.000.050.00--175.00%
EXPE190823C001500002019-07-26 1:37PM EDT150.000.300.000.050.00-2278.91%
EXPE190823C001550002019-07-25 1:56PM EDT155.000.400.000.050.00--194.53%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE190823P001150002019-08-12 12:00PM EDT115.000.200.100.050.00-25088.28%
EXPE190823P001160002019-08-19 12:14AM EDT116.000.19-0.050.00--478.13%
EXPE190823P001180002019-08-09 10:08AM EDT118.000.250.000.050.00--561.72%
EXPE190823P001190002019-08-20 3:34PM EDT119.000.050.000.050.00-1157.81%
EXPE190823P001200002019-08-19 11:58AM EDT120.000.040.000.050.00-33753.13%
EXPE190823P001210002019-08-06 3:42PM EDT121.001.200.000.050.00-55853.91%
EXPE190823P001220002019-08-16 2:35PM EDT122.000.260.000.050.00-179049.22%
EXPE190823P001230002019-08-19 10:06AM EDT123.000.100.000.050.00-216244.34%
EXPE190823P001240002019-08-05 2:38PM EDT124.002.810.000.100.00-51645.12%
EXPE190823P001250002019-08-21 1:42PM EDT125.000.100.000.100.00-1213139.65%
EXPE190823P001260002019-08-20 3:00PM EDT126.000.150.000.150.00-93137.50%
EXPE190823P001270002019-08-21 10:00AM EDT127.000.150.000.150.00-19731.45%
EXPE190823P001280002019-08-22 10:31AM EDT128.000.250.050.15+0.05+25.00%164625.20%
EXPE190823P001290002019-08-22 12:07PM EDT129.000.450.200.30-0.36-44.44%116124.22%
EXPE190823P001300002019-08-22 10:24AM EDT130.000.650.400.55+0.03+4.84%13522.90%
EXPE190823P001310002019-08-22 10:16AM EDT131.001.000.751.05-0.55-35.48%33124.07%
EXPE190823P001320002019-08-22 9:53AM EDT132.001.201.351.60-0.50-29.41%23321.83%
EXPE190823P001330002019-08-05 2:07PM EDT133.008.002.052.550.00-11628.03%
EXPE190823P001340002019-08-21 10:58AM EDT134.003.503.004.000.00-13250.64%
EXPE190823P001350002019-08-21 12:58PM EDT135.004.183.804.500.00-3039.36%
EXPE190823P001360002019-08-12 10:34AM EDT136.008.203.107.300.00-20106.01%
EXPE190823P001370002019-07-22 12:01AM EDT137.005.407.408.100.00--097.71%
EXPE190823P001380002019-07-26 10:27AM EDT138.002.105.409.300.00-20122.36%
EXPE190823P001390002019-07-26 12:15PM EDT139.002.876.9010.100.00-8262.31%
EXPE190823P001410002019-07-26 12:15PM EDT141.003.818.0012.300.00-80144.82%