EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE190920C001150002019-08-05 11:09AM EDT115.0014.3018.1018.500.00--097.07%
EXPE190920C001200002019-08-08 11:32AM EDT120.0011.6713.0013.400.00-3072.85%
EXPE190920C001230002019-08-30 3:32PM EDT123.007.857.5011.800.00-1092.68%
EXPE190920C001240002019-08-20 9:47AM EDT124.006.206.9010.800.00-1087.30%
EXPE190920C001250002019-09-13 3:13PM EDT125.007.157.008.60+2.05+40.20%10059.52%
EXPE190920C001270002019-09-11 10:23AM EDT127.003.905.406.300.00-9043.97%
EXPE190920C001280002019-09-03 11:48AM EDT128.003.504.504.900.00-1031.25%
EXPE190920C001290002019-09-10 1:59PM EDT129.001.853.604.000.00-15028.66%
EXPE190920C001300002019-09-13 1:04PM EDT130.002.752.803.20-0.01-0.36%20027.20%
EXPE190920C001310002019-09-12 12:30PM EDT131.002.202.052.35+0.15+7.32%19024.02%
EXPE190920C001320002019-09-13 3:49PM EDT132.001.451.451.60-0.20-12.12%44021.39%
EXPE190920C001330002019-09-13 3:54PM EDT133.001.020.901.05+0.02+2.00%73020.22%
EXPE190920C001340002019-09-13 3:52PM EDT134.000.580.550.65-0.12-17.14%30019.53%
EXPE190920C001350002019-09-13 11:08AM EDT135.000.470.250.40+0.05+11.90%25019.58%
EXPE190920C001360002019-09-11 12:37PM EDT136.000.100.100.200.00-50018.70%
EXPE190920C001370002019-09-12 2:49PM EDT137.000.130.050.200.00-2022.07%
EXPE190920C001380002019-09-09 2:45PM EDT138.000.130.000.000.00-3206.25%
EXPE190920C001390002019-09-05 3:17PM EDT139.000.210.000.000.00-11012.50%
EXPE190920C001400002019-09-12 2:16PM EDT140.000.030.000.050.00-10023.63%
EXPE190920C001410002019-09-11 3:43PM EDT141.000.020.000.000.00-20012.50%
EXPE190920C001420002019-09-12 2:16PM EDT142.000.02-0.000.00-10012.50%
EXPE190920C001430002019-09-11 3:43PM EDT143.000.020.000.000.00-11012.50%
EXPE190920C001450002019-09-03 10:35AM EDT145.000.050.000.050.00-1035.35%
EXPE190920C001500002019-09-09 11:34AM EDT150.000.050.000.050.00-5046.09%
EXPE190920C001550002019-07-30 10:37AM EDT155.000.100.000.250.00-83864.45%
EXPE190920C001600002019-07-26 10:06AM EDT160.000.240.000.050.00-2160.16%
EXPE190920C001650002019-07-26 9:30AM EDT165.000.250.000.050.00-1168.75%
EXPE190920C001750002019-07-26 10:06AM EDT175.000.050.000.050.00-1084.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE190920P000900002019-08-19 12:14AM EDT90.000.10-0.000.00--050.00%
EXPE190920P001050002019-09-10 2:04PM EDT105.000.040.000.000.00-10050.00%
EXPE190920P001100002019-09-04 1:22PM EDT110.000.100.000.750.00-3092.87%
EXPE190920P001150002019-09-10 2:04PM EDT115.000.120.050.000.00-10025.00%
EXPE190920P001160002019-09-04 2:18PM EDT116.000.220.000.050.00--048.83%
EXPE190920P001170002019-08-26 12:03AM EDT117.000.700.000.100.00--051.47%
EXPE190920P001180002019-09-03 11:17AM EDT118.000.450.000.150.00-5052.25%
EXPE190920P001190002019-09-05 1:28PM EDT119.000.180.000.000.00-5025.00%
EXPE190920P001200002019-09-11 3:40PM EDT120.000.050.000.000.00-160012.50%
EXPE190920P001210002019-09-09 10:23AM EDT121.000.200.100.000.00-54012.50%
EXPE190920P001220002019-09-10 1:45PM EDT122.000.280.000.150.00-2039.55%
EXPE190920P001230002019-09-10 2:09PM EDT123.000.320.000.000.00-2012.50%
EXPE190920P001240002019-09-11 12:37PM EDT124.000.330.100.000.00-50012.50%
EXPE190920P001250002019-09-09 12:25PM EDT125.000.260.050.150.00-16029.88%
EXPE190920P001260002019-09-11 2:35PM EDT126.000.600.100.200.00-53028.52%
EXPE190920P001270002019-09-11 12:40PM EDT127.000.800.150.250.00-2026.66%
EXPE190920P001280002019-09-12 2:01PM EDT128.000.520.250.300.00-6024.27%
EXPE190920P001290002019-09-13 3:48PM EDT129.000.400.300.45-0.45-52.94%11023.68%
EXPE190920P001300002019-09-13 3:48PM EDT130.000.600.500.60-0.65-52.00%20021.97%
EXPE190920P001310002019-09-13 3:40PM EDT131.000.750.750.85-0.55-42.31%18020.87%
EXPE190920P001320002019-09-13 3:56PM EDT132.001.101.101.20-1.90-63.33%29019.90%
EXPE190920P001330002019-09-13 1:41PM EDT133.001.851.501.70-0.43-18.86%3019.46%
EXPE190920P001340002019-09-09 9:59AM EDT134.004.622.102.450.00-1021.19%
EXPE190920P001350002019-09-13 1:22PM EDT135.003.302.753.30-0.86-20.67%10023.41%
EXPE190920P001360002019-09-03 11:15AM EDT136.007.503.504.300.00-1027.78%
EXPE190920P001370002019-09-05 9:38AM EDT137.006.202.805.200.00--029.74%
EXPE190920P001400002019-08-20 3:59PM EDT140.0010.005.509.600.00-10068.95%
EXPE190920P001450002019-08-01 1:47PM EDT145.0013.9514.9015.300.00-1098.71%
EXPE190920P001500002019-08-08 2:18PM EDT150.0019.4016.7017.100.00-400.00%
EXPE190920P001550002019-07-26 10:41AM EDT155.0015.2023.8026.700.00-90137.74%