EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE200131C000900002020-01-10 10:10AM EST90.0023.2021.7025.000.00-120164.26%
EXPE200131C000960002019-12-20 3:52PM EST96.0014.8915.8019.400.00-11136.77%
EXPE200131C001010002019-12-27 10:06AM EST101.009.0511.2014.500.00-811112.79%
EXPE200131C001020002020-01-13 11:03AM EST102.009.2010.2013.500.00-13106.35%
EXPE200131C001030002020-01-21 9:57AM EST103.007.009.3012.500.00--6101.12%
EXPE200131C001040002020-01-17 3:09PM EST104.007.908.2011.500.00-11193.26%
EXPE200131C001050002020-01-23 10:49AM EST105.008.257.3010.300.00-31785.35%
EXPE200131C001060002020-01-10 12:03PM EST106.005.587.108.100.00-2173.83%
EXPE200131C001070002019-12-31 2:11PM EST107.003.876.507.100.00--1271.80%
EXPE200131C001080002020-01-23 12:18PM EST108.005.455.605.900.00-23763.67%
EXPE200131C001090002020-01-23 1:07PM EST109.004.804.705.000.00-14658.59%
EXPE200131C001100002020-01-23 3:22PM EST110.004.483.704.200.00-17631153.00%
EXPE200131C001110002020-01-23 3:34PM EST111.003.703.103.300.00-1729351.66%
EXPE200131C001120002020-01-24 9:38AM EST112.002.402.502.75-0.60-20.00%5116351.22%
EXPE200131C001130002020-01-24 9:43AM EST113.001.681.852.05-0.72-30.00%212,37846.73%
EXPE200131C001140002020-01-24 9:51AM EST114.001.501.301.55-0.22-12.79%1616,65344.78%
EXPE200131C001150002020-01-24 9:51AM EST115.001.100.951.20-0.27-19.71%351,41644.48%
EXPE200131C001160002020-01-24 9:51AM EST116.000.800.700.85-0.20-20.00%272,67042.77%
EXPE200131C001170002020-01-23 3:43PM EST117.000.750.450.800.00-3614747.07%
EXPE200131C001180002020-01-24 9:33AM EST118.000.520.300.55-0.03-5.45%101845.41%
EXPE200131C001190002020-01-23 1:24PM EST119.000.380.200.450.00-2446.88%
EXPE200131C001200002020-01-23 3:54PM EST120.000.300.200.350.00-253747.56%
EXPE200131C001210002019-12-20 2:43PM EST121.000.300.100.300.00-1149.51%
EXPE200131C001220002020-01-23 3:24PM EST122.000.200.050.250.00-1651.07%
EXPE200131C001230002019-12-23 12:15PM EST123.000.130.000.200.00-1751.95%
EXPE200131C001240002019-12-23 9:37AM EST124.000.300.000.150.00-51252.15%
EXPE200131C001250002020-01-14 10:13AM EST125.000.050.000.150.00-11955.47%
EXPE200131C001260002019-12-19 10:41AM EST126.000.200.000.350.00-1160.45%
EXPE200131C001300002019-12-26 3:26PM EST130.000.100.000.100.00-20020759.38%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE200131P000850002020-01-08 3:45PM EST85.000.050.000.050.00-191996.09%
EXPE200131P000900002019-12-24 12:11PM EST90.000.170.000.100.00-4285.55%
EXPE200131P000950002020-01-17 11:23AM EST95.000.050.000.100.00-16566.80%
EXPE200131P000960002019-12-30 1:23PM EST96.000.520.000.200.00--4470.70%
EXPE200131P000965002019-12-19 11:49AM EST96.500.550.000.250.00--2471.48%
EXPE200131P000970002020-01-21 9:30AM EST97.000.050.000.150.00--263.48%
EXPE200131P000975002019-12-27 3:11PM EST97.500.500.000.150.00-1021061.72%
EXPE200131P000980002020-01-07 1:45PM EST98.000.300.000.200.00-12562.70%
EXPE200131P000985002020-01-21 3:59PM EST98.500.200.000.200.00-1960.74%
EXPE200131P000990002020-01-08 2:46PM EST99.000.290.000.200.00-3958.79%
EXPE200131P000995002020-01-21 3:23PM EST99.500.200.050.250.00--661.33%
EXPE200131P001000002020-01-23 1:53PM EST100.000.030.050.200.00-98657.03%
EXPE200131P001010002020-01-22 1:06PM EST101.000.200.100.200.00-23455.08%
EXPE200131P001020002020-01-23 3:52PM EST102.000.050.150.200.00-84952.54%
EXPE200131P001030002020-01-23 10:16AM EST103.000.100.200.250.00-112951.17%
EXPE200131P001040002020-01-23 2:57PM EST104.000.100.050.250.00-3311647.85%
EXPE200131P001050002020-01-23 3:50PM EST105.000.140.100.250.00-8632343.26%
EXPE200131P001060002020-01-23 1:53PM EST106.000.240.100.350.00-4711642.53%
EXPE200131P001070002020-01-23 3:38PM EST107.000.270.200.350.00-4016337.50%
EXPE200131P001080002020-01-24 9:41AM EST108.000.400.300.40+0.01+2.56%429833.89%
EXPE200131P001090002020-01-23 3:57PM EST109.000.500.350.550.00-725832.37%
EXPE200131P001100002020-01-23 3:40PM EST110.000.500.500.75-0.15-23.08%126330.81%
EXPE200131P001110002020-01-24 9:40AM EST111.001.000.750.95-0.08-7.41%332227.83%
EXPE200131P001120002020-01-23 3:54PM EST112.001.181.001.250.00-35725.20%
EXPE200131P001130002020-01-24 9:44AM EST113.001.501.401.60-0.05-3.23%65221.27%
EXPE200131P001140002020-01-24 9:32AM EST114.001.801.752.15-0.13-6.74%43317.82%
EXPE200131P001150002020-01-16 10:30AM EST115.004.072.302.850.00-110.00%
EXPE200131P001200002020-01-10 12:05PM EST120.009.506.307.300.00-10100.00%