Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $169.07 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 71.50 | 74.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 66.65 | 69.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 61.60 | 64.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 56.60 | 60.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 51.55 | 54.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 46.75 | 49.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 41.60 | 44.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 36.70 | 39.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 31.90 | 34.85 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 26.90 | 29.95 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 22.30 | 24.95 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 17.75 | 20.15 | 12.39 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.89 | 0.01 | -0.13 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 16.65 | 18.35 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.15 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 14.45 | 14.90 | 14.41 | +2.71 | +23.17% | 4 | 10 | 0.43 | 0.83 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 12.40 | 13.15 | % | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.17 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 9.85 | 10.80 | 10.17 | +0.97 | +10.55% | 1 | 7 | 0.38 | 0.75 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 162.50 | 8.60 | 9.00 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.69 | 0.03 | -0.19 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 7.00 | 7.30 | 7.95 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.62 | 0.03 | -0.20 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 5.45 | 5.80 | 4.03 | % | 10 | 0 | 0.39 | 0.55 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 170.00 | 4.15 | 4.50 | 4.09 | -0.86 | -17.38% | 22 | 4 | 0.38 | 0.47 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 172.50 | 3.05 | 3.35 | % | 0 | 0 | 0.37 | 0.39 | 0.03 | -0.19 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 2.21 | 2.49 | 2.09 | -0.91 | -30.34% | 1 | 101 | 0.37 | 0.31 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 177.50 | 1.52 | 1.84 | 1.89 | -2.01 | -51.54% | 10 | 436 | 0.36 | 0.25 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 1.04 | 1.28 | 1.40 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.19 | 0.02 | -0.13 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 182.50 | 0.34 | 1.06 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.14 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.32 | 0.94 | 1.37 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.10 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 187.50 | 0.17 | 0.86 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.07 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 0.23 | 0.44 | 0.54 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.05 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 0.06 | 0.54 | 0.20 | -0.30 | -60.00% | 1 | 1 | 0.41 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.01 | 1.39 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.02 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 0.00 | 1.37 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.34 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.28 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.28 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.28 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.28 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.28 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.94 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.17 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.32 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.34 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.36 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.40 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.59 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.01 | 0.67 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.04 | 0.00 | -0.08 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 0.31 | 0.84 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.06 | 0.01 | -0.11 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 0.44 | 1.18 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.11 | 0.01 | -0.13 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 152.50 | 0.83 | 1.02 | % | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.15 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 1.16 | 1.32 | 1.25 | +0.28 | +28.87% | 1 | 43 | 0.44 | -0.17 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 157.50 | 1.52 | 1.72 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.20 | 0.02 | -0.17 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 2.07 | 2.25 | 1.93 | +1.01 | +109.79% | 1 | 42 | 0.42 | -0.25 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 162.50 | 2.73 | 2.93 | % | 0 | 0 | 0.41 | -0.31 | 0.03 | -0.19 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 3.55 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.38 | 0.03 | -0.20 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 167.50 | 4.50 | 4.80 | 4.35 | +0.30 | +7.41% | 1 | 4 | 0.39 | -0.45 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 5.70 | 6.00 | 6.05 | +2.75 | +83.34% | 3 | 129 | 0.38 | -0.53 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 172.50 | 7.10 | 7.45 | 7.56 | +0.41 | +5.74% | 3 | 3 | 0.37 | -0.61 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 8.35 | 9.10 | 9.40 | +1.00 | +11.91% | 12 | 455 | 0.34 | -0.69 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 177.50 | 10.50 | 11.10 | 11.44 | +4.59 | +67.01% | 1 | 19 | 0.36 | -0.75 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 12.30 | 13.15 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.81 | 0.02 | -0.13 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 182.50 | 14.70 | 15.40 | 16.97 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.86 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 16.70 | 18.60 | 13.45 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.90 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 187.50 | 18.75 | 21.25 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 21.15 | 23.35 | 15.25 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.95 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 23.40 | 25.80 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 25.15 | 28.70 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 197.50 | 28.10 | 31.25 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 30.60 | 33.60 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 205.00 | 34.90 | 38.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 210.00 | 40.60 | 43.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 215.00 | 45.35 | 48.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 50.00 | 53.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 55.60 | 58.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 59.95 | 63.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 235.00 | 65.65 | 68.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 70.15 | 73.65 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 245.00 | 75.60 | 78.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 80.40 | 83.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 85.60 | 88.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 90.00 | 93.65 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 95.10 | 98.65 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 100.70 | 103.55 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 104.95 | 108.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |