Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $164.43 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.15 | 87.95 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 80.70 | 83.30 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 75.65 | 77.95 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 70.60 | 73.25 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 65.10 | 68.15 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 60.55 | 63.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 110.00 | 55.70 | 58.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 50.65 | 53.05 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 45.85 | 48.05 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 40.80 | 43.00 | 37.12 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 35.20 | 38.20 | 32.47 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 30.60 | 33.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 25.80 | 28.20 | 17.55 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 20.95 | 23.05 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.10 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 147.00 | 19.00 | 21.05 | % | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.12 | 5/30/2025 3:59:54 PM EST | |||
| 148.00 | 18.00 | 20.10 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.14 | 5/30/2025 3:59:54 PM EST | |||
| 149.00 | 17.05 | 19.05 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.14 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 16.05 | 18.05 | 15.25 | 0.00 | 0.00% | 0 | 46 | 0.71 | 0.87 | 0.01 | -0.25 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 152.50 | 13.65 | 15.65 | % | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.25 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 11.30 | 13.25 | 10.55 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.82 | 0.02 | -0.27 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 157.50 | 8.75 | 10.20 | 6.65 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.81 | 0.03 | -0.22 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 160.00 | 6.60 | 7.95 | 7.25 | -1.15 | -13.69% | 1 | 13 | 0.39 | 0.75 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 162.50 | 5.05 | 7.60 | 7.75 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.68 | 0.04 | -0.25 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 3.85 | 4.35 | 3.88 | +0.08 | +2.11% | 7 | 46 | 0.37 | 0.59 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 167.50 | 2.58 | 3.85 | 2.48 | +0.25 | +11.22% | 16 | 40 | 0.39 | 0.47 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 1.59 | 1.80 | 1.45 | -1.10 | -43.14% | 21 | 60 | 0.33 | 0.35 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 172.50 | 0.79 | 1.12 | 0.89 | +0.05 | +5.96% | 27 | 22 | 0.32 | 0.26 | 0.04 | -0.21 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 0.45 | 0.81 | 0.49 | +0.20 | +68.97% | 68 | 46 | 0.34 | 0.20 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 177.50 | 0.20 | 1.00 | 0.21 | -0.44 | -67.70% | 6 | 15 | 0.38 | 0.15 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 0.04 | 0.56 | 0.12 | -0.48 | -80.00% | 1 | 27 | 0.36 | 0.11 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 182.50 | 0.01 | 1.42 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.07 | 0.01 | -0.09 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.05 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 1.28 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.03 | 0.01 | -0.05 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.04 | 0.04 | -0.31 | -88.58% | 2 | 3 | 0.49 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.08 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.83 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.73 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.54 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.57 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.09 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.71 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.07 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.11 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.11 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.12 | 0.04 | +0.03 | +300.00% | 1 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.47 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 282 | 0.97 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.48 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.21 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.16 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 1.11 | 0.16 | 0.00 | 0.00% | 0 | 46 | 0.49 | -0.04 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 147.00 | 0.01 | 1.55 | 0.20 | % | 8 | 0 | 0.57 | -0.06 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 148.00 | 0.00 | 0.92 | % | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.14 | 5/30/2025 3:59:54 PM EST | |||
| 149.00 | 0.03 | 2.25 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.07 | 0.01 | -0.14 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 150.00 | 0.01 | 0.24 | 0.22 | -0.13 | -37.15% | 13 | 1,626 | 0.42 | -0.13 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 152.50 | 0.14 | 0.31 | 0.26 | -0.14 | -35.00% | 20 | 12 | 0.42 | -0.14 | 0.02 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 155.00 | 0.12 | 0.57 | 0.36 | -0.30 | -45.46% | 116 | 24 | 0.37 | -0.18 | 0.02 | -0.27 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 157.50 | 0.41 | 2.01 | 0.48 | -1.01 | -67.79% | 8 | 90 | 0.47 | -0.19 | 0.03 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 160.00 | 0.81 | 0.99 | 1.35 | -0.10 | -6.90% | 15 | 95 | 0.35 | -0.25 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 162.50 | 1.34 | 1.57 | 1.58 | -0.98 | -38.29% | 36 | 17 | 0.34 | -0.32 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 2.13 | 2.45 | 2.56 | -0.49 | -16.07% | 9 | 42 | 0.33 | -0.41 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 167.50 | 3.20 | 3.55 | 3.75 | -0.85 | -18.48% | 32 | 65 | 0.32 | -0.53 | 0.05 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 4.70 | 5.50 | 6.50 | -0.20 | -2.99% | 3 | 17 | 0.34 | -0.65 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 172.50 | 6.45 | 7.15 | % | 0 | 0 | 0.36 | -0.74 | 0.04 | -0.21 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 8.30 | 9.70 | 8.65 | % | 2 | 0 | 0.33 | -0.80 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 177.50 | 10.00 | 11.95 | % | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.16 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 12.25 | 14.25 | 19.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.89 | 0.02 | -0.14 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 182.50 | 14.60 | 16.90 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 17.20 | 19.25 | 15.67 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 187.50 | 19.65 | 21.75 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 22.20 | 24.25 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 192.50 | 24.55 | 27.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 27.15 | 29.20 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 32.10 | 34.35 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 37.00 | 39.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 42.00 | 44.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 47.10 | 49.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 51.65 | 54.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 57.05 | 59.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 62.15 | 64.45 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 67.10 | 69.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 71.95 | 74.45 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |