EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE190726C001200002019-07-19 12:22PM EDT120.0016.5615.1016.40+1.86+12.65%3375.29%
EXPE190726C001210002019-07-16 10:39AM EDT121.0015.1913.4016.300.00--174.41%
EXPE190726C001220002019-07-18 9:43AM EDT122.0013.8013.5014.300.00-121771.88%
EXPE190726C001230002019-06-17 2:07PM EDT123.007.7713.2013.500.00-1279.05%
EXPE190726C001240002019-07-19 1:34PM EDT124.0012.5511.5012.20+0.34+2.78%1262.35%
EXPE190726C001250002019-07-18 9:55AM EDT125.0011.2010.8011.200.00-9962.06%
EXPE190726C001260002019-07-08 2:05PM EDT126.008.5110.1010.400.00-182763.43%
EXPE190726C001270002019-07-18 3:23PM EDT127.0011.139.009.600.00-125459.94%
EXPE190726C001280002019-07-19 1:22PM EDT128.009.308.408.70+2.98+47.15%3025260.18%
EXPE190726C001290002019-07-19 2:38PM EDT129.008.007.708.10+1.00+14.29%1182561.57%
EXPE190726C001300002019-07-19 2:23PM EDT130.007.406.907.30+0.10+1.37%732859.74%
EXPE190726C001310002019-07-18 11:43AM EDT131.006.506.206.600.00-857559.11%
EXPE190726C001320002019-07-19 11:28AM EDT132.006.395.406.00-0.01-0.16%350257.96%
EXPE190726C001330002019-07-19 2:09PM EDT133.005.505.105.40-0.90-14.06%117060.03%
EXPE190726C001340002019-07-19 2:35PM EDT134.004.734.404.80-1.07-18.45%533158.52%
EXPE190726C001350002019-07-19 1:34PM EDT135.004.353.904.20-1.05-19.44%732357.91%
EXPE190726C001360002019-07-19 1:08PM EDT136.004.103.403.70-0.60-12.77%3628957.47%
EXPE190726C001370002019-07-19 3:44PM EDT137.003.302.953.20-0.82-19.90%2814656.81%
EXPE190726C001380002019-07-19 3:55PM EDT138.002.752.502.75-0.95-25.68%3312655.91%
EXPE190726C001390002019-07-19 3:55PM EDT139.002.302.152.45-1.00-30.30%1711856.32%
EXPE190726C001400002019-07-19 1:37PM EDT140.002.111.802.00-0.64-23.27%2510754.98%
EXPE190726C001410002019-07-19 3:55PM EDT141.001.651.501.70-0.80-32.65%323854.59%
EXPE190726C001420002019-07-19 10:25AM EDT142.001.751.301.40-0.35-16.67%35254.44%
EXPE190726C001430002019-07-19 10:31AM EDT143.001.501.051.200.00-35254.20%
EXPE190726C001440002019-07-18 3:50PM EDT144.001.500.801.000.00-324853.32%
EXPE190726C001450002019-07-18 3:53PM EDT145.001.250.851.050.00-323357.98%
EXPE190726C001460002019-07-18 3:42PM EDT146.001.000.700.850.00-8957.37%
EXPE190726C001470002019-07-18 2:18PM EDT147.000.800.350.550.00-3951.71%
EXPE190726C001500002019-07-19 10:27AM EDT150.000.300.250.40+0.07+30.43%201255.81%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE190726P001050002019-06-17 12:09AM EDT105.000.70-0.000.00--050.00%
EXPE190726P001090002019-07-02 3:16PM EDT109.000.230.000.150.00-1178.91%
EXPE190726P001140002019-07-19 12:21PM EDT114.000.160.000.20-2.14-93.04%5667.38%
EXPE190726P001150002019-07-17 10:53AM EDT115.000.270.150.250.00-21272.85%
EXPE190726P001160002019-06-17 12:09AM EDT116.001.700.000.000.00--025.00%
EXPE190726P001170002019-07-16 9:55AM EDT117.000.250.000.600.00-213172.17%
EXPE190726P001180002019-07-17 2:16PM EDT118.000.280.200.350.00-103367.38%
EXPE190726P001190002019-07-19 2:59PM EDT119.000.350.250.45+0.04+12.90%18467.68%
EXPE190726P001200002019-07-19 12:34PM EDT120.000.360.300.50+0.01+2.86%27866.21%
EXPE190726P001210002019-07-19 10:27AM EDT121.000.450.350.550.00-103864.55%
EXPE190726P001220002019-07-17 11:35AM EDT122.000.470.000.600.00-103955.03%
EXPE190726P001230002019-07-16 1:47PM EDT123.000.550.550.700.00-2819762.79%
EXPE190726P001240002019-07-19 11:21AM EDT124.000.650.650.800.00-127761.72%
EXPE190726P001250002019-07-19 10:20AM EDT125.000.880.750.95-0.12-12.00%758960.84%
EXPE190726P001260002019-07-19 3:55PM EDT126.000.900.901.10-0.07-7.22%1818260.11%
EXPE190726P001270002019-07-19 3:44PM EDT127.001.051.051.25-0.06-5.41%2150058.89%
EXPE190726P001280002019-07-19 12:51PM EDT128.001.201.201.45-0.06-4.76%344557.76%
EXPE190726P001290002019-07-19 1:39PM EDT129.001.501.451.70+0.03+2.04%3015057.57%
EXPE190726P001300002019-07-19 3:55PM EDT130.001.751.701.95-0.10-5.41%948356.79%
EXPE190726P001310002019-07-19 3:55PM EDT131.002.052.002.25-0.10-4.65%2915956.30%
EXPE190726P001320002019-07-19 3:55PM EDT132.002.352.302.60+0.10+4.44%2425055.66%
EXPE190726P001330002019-07-19 3:55PM EDT133.002.802.753.00+0.30+12.00%7426655.93%
EXPE190726P001340002019-07-19 3:55PM EDT134.003.103.103.40+0.15+5.08%337954.86%
EXPE190726P001350002019-07-19 3:55PM EDT135.003.603.503.80-0.46-11.33%3224753.56%
EXPE190726P001360002019-07-19 2:59PM EDT136.004.104.004.40+0.30+7.89%217353.86%
EXPE190726P001370002019-07-19 3:59PM EDT137.004.754.604.90+0.47+10.98%6372553.52%
EXPE190726P001380002019-07-15 3:59PM EDT138.005.504.705.000.00--1748.00%
EXPE190726P001390002019-07-15 10:27AM EDT139.006.305.806.100.00-1352.44%
EXPE190726P001410002019-07-16 9:39AM EDT141.007.406.506.800.00--141.94%