Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $158.98 as of 5/27/2025 3:02:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 93.65 | 96.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 88.75 | 91.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 80.00 | 83.75 | 86.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 85.00 | 78.90 | 81.05 | 74.95 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 73.75 | 76.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 68.90 | 71.25 | 57.45 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 64.60 | 66.55 | 65.00 | 0.00 | 0.00% | 0 | 5 | 0.88 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 59.10 | 61.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 110.00 | 54.25 | 56.45 | 64.85 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.99 | 0.00 | -0.02 | 3/26/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 49.20 | 51.75 | 53.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 3/11/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 44.45 | 46.80 | 49.42 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 39.55 | 42.10 | 34.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.96 | 0.00 | -0.04 | 4/3/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 35.10 | 37.20 | 41.47 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.04 | 3/18/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 30.45 | 32.45 | 35.70 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.91 | 0.01 | -0.05 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 26.80 | 27.30 | 28.80 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.87 | 0.01 | -0.06 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 22.65 | 23.00 | 20.30 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.82 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 18.70 | 19.10 | 13.10 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.77 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 15.10 | 15.55 | 14.93 | +2.93 | +24.42% | 2 | 56 | 0.38 | 0.70 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 11.85 | 12.20 | 11.65 | +2.45 | +26.63% | 4 | 76 | 0.37 | 0.62 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 9.00 | 9.30 | 9.21 | +2.56 | +38.50% | 25 | 119 | 0.36 | 0.53 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 6.55 | 6.85 | 6.70 | +2.45 | +57.65% | 8 | 177 | 0.35 | 0.44 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 4.65 | 4.90 | 4.85 | +1.55 | +46.97% | 57 | 222 | 0.34 | 0.35 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 3.15 | 3.35 | 3.20 | +1.04 | +48.15% | 15 | 534 | 0.33 | 0.27 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 2.04 | 2.19 | 2.12 | +0.77 | +57.04% | 11 | 94 | 0.33 | 0.20 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 1.28 | 1.44 | 1.30 | +0.44 | +51.17% | 100 | 237 | 0.32 | 0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 0.92 | 0.84 | +0.24 | +40.00% | 3 | 61 | 0.33 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 0.50 | 0.59 | 0.48 | +0.06 | +14.29% | 105 | 151 | 0.32 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 168 | 0.41 | 0.03 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 134 | 0.47 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 121 | 0.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:59:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 2.93 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.23 | -0.10 | -30.31% | 1 | 29 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.77 | 0.58 | 0.00 | 0.00% | 0 | 66 | 0.55 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.78 | 0.74 | 0.00 | 0.00% | 0 | 230 | 0.50 | -0.04 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.79 | 1.11 | 1.51 | 0.00 | 0.00% | 0 | 74 | 0.45 | -0.06 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 1.19 | 1.81 | 1.35 | -0.54 | -28.58% | 1 | 142 | 0.43 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 1.73 | 1.84 | 1.75 | -0.88 | -33.46% | 18 | 78 | 0.42 | -0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 2.49 | 2.61 | 2.55 | -1.25 | -32.90% | 6 | 320 | 0.41 | -0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 3.50 | 3.65 | 3.50 | -1.41 | -28.72% | 12 | 226 | 0.39 | -0.23 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 4.80 | 5.05 | 5.05 | -1.75 | -25.74% | 6 | 116 | 0.38 | -0.30 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 6.55 | 6.75 | 6.65 | -2.53 | -27.56% | 6 | 363 | 0.37 | -0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 8.65 | 8.90 | 8.75 | -3.10 | -26.16% | 8 | 159 | 0.36 | -0.47 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 11.25 | 11.55 | 11.45 | +0.25 | +2.24% | 205 | 105 | 0.35 | -0.56 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 14.30 | 14.65 | 14.05 | -2.65 | -15.87% | 176 | 139 | 0.34 | -0.65 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 17.85 | 18.75 | 19.00 | 0.00 | 0.00% | 0 | 696 | 0.35 | -0.73 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 21.80 | 22.50 | 22.95 | 0.00 | 0.00% | 0 | 285 | 0.34 | -0.80 | 0.01 | -0.06 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 25.85 | 27.35 | 28.43 | 0.00 | 0.00% | 0 | 68 | 0.34 | -0.86 | 0.01 | -0.04 | 5/5/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 29.85 | 31.95 | 35.65 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.90 | 0.01 | -0.03 | 3/12/2025 | 5/27/2025 2:59:01 PM EST |
| 200.00 | 34.65 | 36.80 | 16.90 | 0.00 | 0.00% | 0 | 78 | 0.45 | -0.94 | 0.01 | -0.02 | 3/3/2025 | 5/27/2025 2:59:01 PM EST |
| 210.00 | 44.60 | 46.90 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 2:59:01 PM EST |
| 220.00 | 54.50 | 56.90 | 37.85 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 5/27/2025 2:59:01 PM EST |
| 230.00 | 64.50 | 66.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 240.00 | 74.10 | 77.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 250.00 | 84.50 | 86.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 260.00 | 94.50 | 96.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 270.00 | 104.55 | 107.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 280.00 | 114.55 | 117.15 | 78.55 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:01 PM EST |
| 290.00 | 124.50 | 126.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 300.00 | 134.55 | 136.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |