EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE191018C000950002019-06-11 9:32AM EDT95.0029.2038.3041.400.00-100.00%
EXPE191018C001000002019-10-08 9:52AM EDT100.0030.9935.3039.200.00-120221.48%
EXPE191018C001100002019-06-07 11:52AM EDT110.0023.9024.4028.500.00--13144.14%
EXPE191018C001150002019-07-05 2:58PM EDT115.0022.0513.6014.500.00-2490.00%
EXPE191018C001200002019-10-09 1:00PM EDT120.0013.6017.3017.700.00-815260.16%
EXPE191018C001240002019-09-27 3:55PM EDT124.009.0013.2013.600.00-12130.00%
EXPE191018C001250002019-10-11 2:12PM EDT125.0014.7012.2012.600.00-131,6540.00%
EXPE191018C001280002019-10-14 12:11AM EDT128.006.208.909.700.00--135.35%
EXPE191018C001300002019-10-11 10:59AM EDT130.007.507.407.70-2.02-21.22%153229.10%
EXPE191018C001310002019-10-08 10:35AM EDT131.002.406.306.800.00-11030.76%
EXPE191018C001320002019-10-09 3:51PM EDT132.007.605.505.800.00-35627.10%
EXPE191018C001330002019-10-11 2:45PM EDT133.005.904.604.900.00-1624826.51%
EXPE191018C001340002019-10-10 9:49AM EDT134.005.683.704.000.00-412024.95%
EXPE191018C001350002019-10-14 10:09AM EDT135.003.332.953.20-0.97-22.56%152,25824.51%
EXPE191018C001360002019-10-11 11:40AM EDT136.003.752.202.450.00-1325423.63%
EXPE191018C001370002019-10-14 10:24AM EDT137.001.751.601.80-1.20-40.68%35823.00%
EXPE191018C001380002019-10-14 9:56AM EDT138.001.251.051.15-0.85-40.48%27120.75%
EXPE191018C001390002019-10-11 3:22PM EDT139.001.650.650.750.00-64920.61%
EXPE191018C001400002019-10-14 10:14AM EDT140.000.520.350.45-0.76-59.38%32,31520.26%
EXPE191018C001410002019-10-11 12:32PM EDT141.000.700.150.250.00-11419.97%
EXPE191018C001420002019-09-27 11:31AM EDT142.000.550.050.150.00-23020.51%
EXPE191018C001430002019-10-14 10:14AM EDT143.000.100.100.10-0.29-74.36%31821.63%
EXPE191018C001450002019-10-11 1:34PM EDT145.000.100.000.100.00-1022727.54%
EXPE191018C001500002019-10-02 3:38PM EDT150.000.030.000.050.00-257236.52%
EXPE191018C001550002019-09-11 12:27PM EDT155.000.030.000.050.00-5010548.05%
EXPE191018C001600002019-10-07 9:59AM EDT160.000.030.000.050.00-110953.52%
EXPE191018C001650002019-08-06 1:39PM EDT165.000.010.000.050.00-1062.89%
EXPE191018C001750002019-06-17 12:08AM EDT175.000.050.000.000.00--050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXPE191018P000750002019-08-13 9:32AM EDT75.000.100.000.000.00-1050.00%
EXPE191018P000800002019-08-13 9:32AM EDT80.000.100.050.050.00-150187.50%
EXPE191018P000850002019-07-26 9:38AM EDT85.000.050.050.150.00-513183.59%
EXPE191018P000900002019-07-29 3:10PM EDT90.000.070.000.150.00-137157.81%
EXPE191018P000950002019-08-09 10:54AM EDT95.000.260.000.100.00-10124132.81%
EXPE191018P001000002019-09-09 3:16PM EDT100.000.110.000.000.00-716950.00%
EXPE191018P001050002019-08-22 2:32PM EDT105.000.350.100.150.00-140113.67%
EXPE191018P001100002019-09-20 1:12PM EDT110.000.110.000.050.00-112977.34%
EXPE191018P001150002019-10-10 12:39PM EDT115.000.040.000.050.00-3155263.67%
EXPE191018P001200002019-10-10 12:39PM EDT120.000.070.000.050.00-154250.00%
EXPE191018P001230002019-10-10 9:43AM EDT123.000.150.000.100.00-21351.95%
EXPE191018P001240002019-09-25 12:35PM EDT124.000.750.000.100.00--6248.83%
EXPE191018P001250002019-10-11 3:25PM EDT125.000.060.000.100.00-1561945.70%
EXPE191018P001260002019-10-10 3:07PM EDT126.000.230.000.150.00-32845.90%
EXPE191018P001270002019-10-11 3:33PM EDT127.000.050.000.150.00-48042.58%
EXPE191018P001280002019-10-14 10:03AM EDT128.000.010.000.15-0.07-87.50%215339.26%
EXPE191018P001290002019-10-14 9:34AM EDT129.000.010.050.20-0.36-97.30%18838.28%
EXPE191018P001300002019-10-14 9:35AM EDT130.000.130.100.20-0.02-13.33%1745934.77%
EXPE191018P001310002019-10-10 3:35PM EDT131.000.200.100.250.00-12633.01%
EXPE191018P001320002019-10-14 10:03AM EDT132.000.210.200.30-0.05-19.23%2018130.86%
EXPE191018P001330002019-10-09 3:09PM EDT133.001.650.300.400.00-36529.54%
EXPE191018P001340002019-10-14 10:24AM EDT134.000.450.400.55+0.10+28.57%66728.57%
EXPE191018P001350002019-10-11 1:47PM EDT135.000.450.600.700.00-1301,08026.64%
EXPE191018P001360002019-10-14 9:34AM EDT136.000.850.851.00+0.15+21.43%24326.37%
EXPE191018P001370002019-10-14 10:26AM EDT137.001.301.201.35+0.40+44.44%8825.54%
EXPE191018P001380002019-10-11 12:40PM EDT138.001.601.651.850.00-12125.61%
EXPE191018P001390002019-10-14 12:12AM EDT139.001.552.202.450.00-15-25.76%
EXPE191018P001400002019-10-14 9:46AM EDT140.003.102.903.20+1.10+55.00%53727.03%
EXPE191018P001450002019-08-08 3:19PM EDT145.0015.1011.8012.200.00-60117.60%
EXPE191018P001500002019-07-31 9:30AM EDT150.0014.6018.0022.000.00--0192.14%
EXPE191018P001650002019-06-07 11:22AM EDT165.0039.9028.1032.500.00-20169.48%