Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $196.81 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 125.50 | 129.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 120.50 | 124.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 116.00 | 119.50 | 67.88 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 111.05 | 114.50 | 88.37 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 105.50 | 109.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 101.00 | 105.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 95.50 | 100.00 | 102.40 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 91.00 | 94.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 86.00 | 90.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 81.00 | 85.00 | 76.80 | 0.00 | 0.00% | 0 | 13 | 0.74 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 76.00 | 80.00 | 56.07 | 0.00 | 0.00% | 0 | 6 | 0.77 | 1.00 | 0.00 | -0.02 | 11/6/2024 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 71.00 | 75.00 | 48.59 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 65.60 | 70.00 | 71.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 60.80 | 65.00 | 52.27 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.97 | 0.00 | -0.04 | 1/21/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 57.10 | 58.90 | 63.25 | 0.00 | 0.00% | 0 | 112 | 0.53 | 0.96 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 52.20 | 54.10 | 53.26 | +20.91 | +64.64% | 13 | 85 | 0.53 | 0.95 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 47.30 | 49.20 | 53.70 | 0.00 | 0.00% | 0 | 146 | 0.54 | 0.93 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 41.55 | 45.15 | 47.52 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.91 | 0.00 | -0.07 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 37.35 | 40.35 | 41.95 | 0.00 | 0.00% | 0 | 55 | 0.45 | 0.89 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 32.75 | 35.70 | 40.40 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.87 | 0.01 | -0.08 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 27.85 | 30.95 | 26.78 | -8.05 | -23.12% | 3 | 6,001 | 0.39 | 0.84 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 23.40 | 27.05 | 22.72 | -7.87 | -25.73% | 2 | 64 | 0.35 | 0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 20.65 | 22.45 | 24.85 | -1.15 | -4.43% | 1 | 5,635 | 0.36 | 0.77 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 16.80 | 18.50 | 18.50 | -5.07 | -21.51% | 33 | 1,227 | 0.34 | 0.72 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 13.70 | 15.70 | 14.06 | -6.33 | -31.05% | 36 | 98 | 0.35 | 0.65 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 10.70 | 12.05 | 11.30 | -3.80 | -25.17% | 27 | 991 | 0.33 | 0.57 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 7.50 | 9.50 | 8.55 | -4.35 | -33.73% | 65 | 3,090 | 0.31 | 0.48 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 3.75 | 5.10 | 4.82 | -2.98 | -38.21% | 467 | 4,907 | 0.30 | 0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 2.25 | 2.70 | 2.40 | -1.25 | -34.25% | 61 | 786 | 0.31 | 0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 0.62 | 1.90 | 1.26 | -0.54 | -30.00% | 3 | 744 | 0.31 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.26 | 1.77 | 0.57 | -0.20 | -25.98% | 5 | 2,997 | 0.34 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.14 | 2.48 | 0.36 | -0.17 | -32.08% | 4 | 20 | 0.44 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.01 | 1.51 | 0.34 | -0.06 | -15.00% | 1 | 15 | 0.42 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.01 | 1.43 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.36 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.31 | 1.22 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.16 | 1.69 | 0.00 | 0.00% | 0 | 133 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.17 | 0.98 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.34 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.20 | 0.39 | 0.00 | 0.00% | 0 | 49 | 0.96 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.38 | 0.29 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.00 | 0.73 | 0.00 | 0.00% | 0 | 2,102 | 0.86 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.45 | 0.38 | 0.00 | 0.00% | 0 | 60 | 0.80 | -0.01 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.30 | 0.27 | 0.00 | 0.00% | 0 | 107 | 0.75 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 1.51 | 1.45 | 0.00 | 0.00% | 0 | 124 | 0.54 | -0.03 | 0.00 | -0.04 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 0.10 | 1.56 | 0.42 | 0.00 | 0.00% | 0 | 170 | 0.54 | -0.04 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.14 | 1.63 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.05 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.04 | 1.70 | 0.46 | 0.00 | 0.00% | 0 | 213 | 0.40 | -0.07 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.31 | 2.02 | 0.70 | +0.18 | +34.62% | 1 | 2,083 | 0.43 | -0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.69 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 201 | 0.38 | -0.11 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.58 | 1.30 | 0.66 | +0.01 | +1.54% | 1 | 128 | 0.35 | -0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 1.50 | 1.80 | 1.60 | +0.55 | +52.39% | 23 | 582 | 0.35 | -0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 2.13 | 3.05 | 2.83 | +1.42 | +100.71% | 2 | 717 | 0.35 | -0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 3.20 | 3.45 | 3.95 | +2.17 | +121.91% | 127 | 517 | 0.33 | -0.23 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 3.65 | 6.85 | 4.70 | +2.00 | +74.08% | 9 | 256 | 0.35 | -0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 6.05 | 7.15 | 7.27 | +3.59 | +97.56% | 24 | 250 | 0.33 | -0.35 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 7.20 | 9.20 | 8.75 | +3.75 | +75.00% | 456 | 554 | 0.32 | -0.43 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 10.10 | 11.70 | 11.30 | +4.60 | +68.66% | 48 | 527 | 0.32 | -0.52 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 15.50 | 18.15 | 16.95 | +4.65 | +37.81% | 14 | 215 | 0.30 | -0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 23.80 | 26.85 | 20.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.79 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 32.45 | 35.80 | 59.77 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.87 | 0.01 | -0.05 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 41.95 | 45.20 | 39.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.92 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 51.65 | 54.15 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 61.60 | 64.15 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 71.55 | 75.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 81.45 | 85.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 91.75 | 95.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 101.40 | 105.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |