Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $189.68 as of 12/26/2024 12:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 97.90 | 100.90 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 95.00 | 92.95 | 95.85 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 100.00 | 88.25 | 90.70 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 105.00 | 83.05 | 86.05 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 110.00 | 78.35 | 81.00 | 75.03 | 0.00 | 0.00% | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:56 AM EST |
| 115.00 | 72.90 | 75.70 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 120.00 | 68.20 | 70.75 | 67.50 | 0.00 | 0.00% | 0 | 3 | 4.92 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 10:58:56 AM EST |
| 125.00 | 63.00 | 65.75 | 63.68 | 0.00 | 0.00% | 0 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:56 AM EST |
| 130.00 | 58.10 | 61.25 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 135.00 | 53.30 | 55.80 | 49.14 | 0.00 | 0.00% | 0 | 26 | 3.87 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:56 AM EST |
| 140.00 | 48.00 | 50.90 | 45.18 | 0.00 | 0.00% | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:56 AM EST |
| 145.00 | 43.00 | 45.90 | 37.25 | 0.00 | 0.00% | 0 | 25 | 3.26 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:58:56 AM EST |
| 149.00 | 39.00 | 41.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 150.00 | 38.00 | 40.90 | 38.15 | 0.00 | 0.00% | 0 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:56 AM EST |
| 152.50 | 35.55 | 38.40 | 36.73 | +4.17 | +12.81% | 1 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 155.00 | 32.95 | 35.90 | 33.95 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 10:58:56 AM EST |
| 157.50 | 30.60 | 33.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 160.00 | 27.95 | 30.95 | 29.46 | +0.48 | +1.66% | 1 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 162.50 | 25.60 | 28.40 | 26.05 | 0.00 | 0.00% | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 10:58:56 AM EST |
| 165.00 | 23.80 | 25.25 | 24.58 | +0.28 | +1.16% | 1 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 167.50 | 20.50 | 23.40 | 12.30 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:58:56 AM EST |
| 170.00 | 19.45 | 20.80 | 15.50 | 0.00 | 0.00% | 0 | 91 | 1.60 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:56 AM EST |
| 172.50 | 15.70 | 18.45 | 12.56 | 0.00 | 0.00% | 0 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:56 AM EST |
| 175.00 | 13.10 | 15.95 | 13.13 | 0.00 | 0.00% | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:56 AM EST |
| 177.50 | 10.45 | 13.45 | 11.60 | 0.00 | 0.00% | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:56 AM EST |
| 180.00 | 8.55 | 10.80 | 5.55 | 0.00 | 0.00% | 0 | 29 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:56 AM EST |
| 182.50 | 5.75 | 8.55 | 7.28 | +0.95 | +15.01% | 1 | 29 | 0.89 | 0.99 | 0.01 | -0.02 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 185.00 | 4.55 | 5.75 | 4.92 | +0.24 | +5.13% | 1 | 72 | 0.60 | 0.92 | 0.04 | -0.13 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 187.50 | 2.04 | 3.00 | 1.93 | -0.83 | -30.08% | 2 | 36 | 0.31 | 0.80 | 0.10 | -0.36 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 190.00 | 0.71 | 1.11 | 0.58 | -0.68 | -53.97% | 4 | 64 | 0.23 | 0.50 | 0.14 | -0.58 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 192.50 | 0.03 | 0.32 | 0.28 | -0.22 | -44.00% | 7 | 204 | 0.23 | 0.19 | 0.09 | -0.28 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 195.00 | 0.05 | 0.09 | 0.06 | -0.09 | -60.00% | 16 | 163 | 0.28 | 0.04 | 0.03 | -0.05 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 197.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:58:56 AM EST |
| 200.00 | 0.01 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:56 AM EST |
| 202.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 100 | 1.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:58:56 AM EST |
| 205.00 | 0.01 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:56 AM EST |
| 207.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:56 AM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:56 AM EST |
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 225.00 | 0.00 | 0.67 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 230.00 | 0.00 | 0.63 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 240.00 | 0.00 | 1.03 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 245.00 | 0.00 | 0.53 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 250.00 | 0.00 | 0.53 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 260.00 | 0.00 | 0.93 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 95.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 100.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 110.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 115.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 120.00 | 0.00 | 0.74 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 125.00 | 0.00 | 0.54 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 130.00 | 0.00 | 0.58 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:56 AM EST |
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 145.00 | 0.00 | 1.04 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 149.00 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 10:58:56 AM EST |
| 152.50 | 0.00 | 0.06 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:56 AM EST |
| 157.50 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 36 | 2.11 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 10:58:56 AM EST |
| 162.50 | 0.00 | 1.27 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:56 AM EST |
| 167.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 275 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 170.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:56 AM EST |
| 172.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:56 AM EST |
| 175.00 | 0.00 | 0.18 | 0.05 | -0.05 | -50.00% | 1 | 78 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 177.50 | 0.00 | 0.05 | 0.05 | -0.22 | -81.49% | 1 | 1,245 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 180.00 | 0.03 | 0.35 | 0.03 | -0.04 | -57.15% | 1 | 289 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 182.50 | 0.01 | 0.05 | 0.03 | -0.25 | -89.29% | 7 | 68 | 0.40 | -0.01 | 0.01 | -0.02 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 185.00 | 0.03 | 0.08 | 0.10 | -0.12 | -54.55% | 41 | 115 | 0.27 | -0.08 | 0.04 | -0.13 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 187.50 | 0.16 | 0.30 | 0.27 | -0.14 | -34.15% | 23 | 51 | 0.26 | -0.20 | 0.10 | -0.36 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 190.00 | 0.88 | 1.14 | 1.50 | +0.22 | +17.19% | 1 | 16 | 0.26 | -0.50 | 0.14 | -0.58 | 12/26/2024 | 12/26/2024 10:58:56 AM EST |
| 192.50 | 2.37 | 3.85 | 9.00 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.81 | 0.09 | -0.28 | 12/20/2024 | 12/26/2024 10:58:56 AM EST |
| 195.00 | 4.00 | 6.95 | 8.11 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.96 | 0.03 | -0.05 | 12/10/2024 | 12/26/2024 10:58:56 AM EST |
| 197.50 | 6.65 | 9.65 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 200.00 | 9.20 | 12.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 10:58:56 AM EST |
| 202.50 | 11.70 | 14.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 205.00 | 14.20 | 17.15 | 15.08 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 10:58:56 AM EST |
| 207.50 | 16.75 | 19.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 210.00 | 19.20 | 22.15 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 212.50 | 21.70 | 24.65 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 215.00 | 24.20 | 27.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 220.00 | 29.15 | 32.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 225.00 | 34.05 | 37.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 230.00 | 39.20 | 42.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 235.00 | 44.15 | 47.10 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 240.00 | 49.15 | 52.10 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 245.00 | 54.20 | 57.10 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 250.00 | 59.15 | 62.05 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST | |||
| 260.00 | 69.15 | 72.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:56 AM EST |