EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE200717C000250002020-07-10 11:39AM EDT25.0064.1556.8060.40+64.15--4362.50%
EXPE200717C000300002020-06-22 9:30AM EDT30.0051.9051.7555.400.00-30290.63%
EXPE200717C000350002020-06-22 6:40PM EDT35.0031.1046.6550.550.00-142265.63%
EXPE200717C000400002020-06-22 6:40PM EDT40.0024.5842.0545.150.00-59228.13%
EXPE200717C000450002020-06-22 6:40PM EDT45.0024.5036.9040.050.00-112357.81%
EXPE200717C000500002020-06-16 12:41PM EDT50.0036.1932.0535.150.00-112164.06%
EXPE200717C000550002020-06-30 1:11PM EDT55.0026.6027.0030.15+0.50+1.92%733127.34%
EXPE200717C000600002020-07-06 11:23AM EDT60.0025.3421.2025.30+3.94+18.41%177231.35%
EXPE200717C000650002020-07-08 2:30PM EDT65.0018.0017.0020.35+0.86+5.02%11,09899.22%
EXPE200717C000700002020-07-06 1:41PM EDT70.0015.6312.5515.60-0.24-1.51%6331101.56%
EXPE200717C000720002020-07-01 11:28AM EDT72.0011.7010.1513.90+11.70--1186.82%
EXPE200717C000750002020-07-10 3:10PM EDT75.009.107.6011.15+0.90+10.98%226082.42%
EXPE200717C000760002020-06-22 1:30PM EDT76.008.826.9010.250.00--9282.32%
EXPE200717C000770002020-06-24 11:46AM EDT77.007.005.909.500.00--179.00%
EXPE200717C000775002020-07-10 11:07AM EDT77.506.305.559.05+1.20+23.53%61478.22%
EXPE200717C000780002020-07-01 2:08PM EDT78.008.415.258.50+8.41--376.56%
EXPE200717C000790002020-07-10 2:34PM EDT79.005.665.357.75+0.88+18.41%15386.08%
EXPE200717C000795002020-07-10 9:32AM EDT79.504.004.757.65+4.00+17.65%2285.50%
EXPE200717C000800002020-07-10 1:34PM EDT80.004.964.455.75+0.86+20.98%61,16666.50%
EXPE200717C000805002020-07-10 10:43AM EDT80.504.003.856.75-2.00-33.33%63078.96%
EXPE200717C000810002020-07-10 11:09AM EDT81.004.254.404.80+0.55+14.86%610969.78%
EXPE200717C000815002020-07-10 12:29PM EDT81.504.254.006.25+0.65+18.06%175088.28%
EXPE200717C000820002020-07-10 11:07AM EDT82.003.603.755.70+0.30+9.09%278085.50%
EXPE200717C000825002020-07-10 12:37PM EDT82.504.003.203.95+0.90+29.03%227566.02%
EXPE200717C000830002020-07-10 3:26PM EDT83.003.521.505.25+0.57+19.32%1887067.33%
EXPE200717C000835002020-07-10 3:01PM EDT83.502.953.004.15+0.15+5.36%153577.08%
EXPE200717C000840002020-07-10 3:57PM EDT84.002.932.664.20-0.32-9.85%564079.00%
EXPE200717C000845002020-07-10 12:29PM EDT84.502.821.983.35-0.88-23.78%127367.29%
EXPE200717C000850002020-07-10 3:55PM EDT85.002.172.192.75-0.13-5.65%1,7442,83967.60%
EXPE200717C000855002020-07-10 3:26PM EDT85.502.301.822.53-1.23-34.84%346165.48%
EXPE200717C000860002020-07-10 3:53PM EDT86.002.721.762.26+0.71+35.32%6210465.92%
EXPE200717C000865002020-07-10 1:16PM EDT86.501.941.572.65-3.66-65.36%124372.12%
EXPE200717C000870002020-07-10 2:37PM EDT87.001.591.482.45-1.16-42.18%618272.66%
EXPE200717C000875002020-07-10 12:29PM EDT87.501.641.182.31-0.06-3.53%382871.14%
EXPE200717C000880002020-07-10 3:52PM EDT88.001.401.211.60-3.20-69.57%147566.41%
EXPE200717C000885002020-07-10 3:34PM EDT88.501.331.002.33-0.22-14.19%35476.17%
EXPE200717C000890002020-07-10 3:41PM EDT89.001.180.901.56-0.22-15.71%154668.41%
EXPE200717C000895002020-07-10 10:26AM EDT89.500.630.742.09-0.67-51.54%53476.37%
EXPE200717C000900002020-07-10 3:34PM EDT90.000.900.661.11-0.35-28.00%672,16864.75%
EXPE200717C000905002020-07-09 3:39PM EDT90.500.830.611.00-1.12-57.44%14465.14%
EXPE200717C000910002020-07-10 2:42PM EDT91.000.550.532.08-1.70-75.56%45682.42%
EXPE200717C000920002020-07-10 3:16PM EDT92.000.550.450.94-1.00-64.52%710569.34%
EXPE200717C000930002020-07-09 12:06PM EDT93.000.330.111.55-0.57-63.33%376778.91%
EXPE200717C000940002020-07-08 3:57PM EDT94.000.520.181.00-0.60-53.57%79975.10%
EXPE200717C000950002020-07-10 3:43PM EDT95.000.350.300.33-0.31-46.97%1313,09267.09%
EXPE200717C000960002020-07-10 3:17PM EDT96.000.320.120.49-0.63-66.32%281,01070.61%
EXPE200717C000970002020-07-10 3:38PM EDT97.000.270.000.37-0.58-68.24%3534166.60%
EXPE200717C001000002020-07-10 3:26PM EDT100.000.310.100.47-0.09-22.50%235,33084.38%
EXPE200717C001050002020-07-09 3:03PM EDT105.000.100.010.25-0.12-54.55%471,54387.50%
EXPE200717C001100002020-07-10 2:26PM EDT110.000.050.050.20-0.06-54.55%4598101.17%
EXPE200717C001150002020-07-01 9:45AM EDT115.000.050.000.00-0.02-28.57%195450.00%
EXPE200717C001200002020-07-10 3:18PM EDT120.000.050.000.100.00-56,203111.72%
EXPE200717C001250002020-07-09 3:04PM EDT125.000.020.000.00-0.03-60.00%131,17850.00%
EXPE200717C001300002020-07-06 1:05PM EDT130.000.010.000.00-0.09-90.00%181,98350.00%
EXPE200717C001350002020-07-06 1:05PM EDT135.000.020.000.05-0.08-80.00%6748131.25%
EXPE200717C001400002020-06-22 6:40PM EDT140.000.150.000.000.00-2452050.00%
EXPE200717C001450002020-06-22 6:40PM EDT145.000.050.000.010.00-338128.13%
EXPE200717C001500002020-06-22 6:40PM EDT150.000.050.000.000.00-124850.00%
EXPE200717C001550002020-06-22 6:40PM EDT155.000.100.000.970.00-413242.38%
EXPE200717C001600002020-06-22 6:40PM EDT160.000.050.000.830.00-1014245.31%
EXPE200717C001650002020-06-22 6:40PM EDT165.000.150.000.960.00-25260.55%
EXPE200717C001700002020-06-22 6:40PM EDT170.000.050.000.970.00-950269.92%
EXPE200717C001750002020-06-22 6:40PM EDT175.000.100.000.260.00-117229.69%
EXPE200717C001800002020-06-22 6:40PM EDT180.000.100.000.970.00-340286.72%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE200717P000225002020-06-19 1:56PM EDT22.500.040.000.050.00-1330356.25%
EXPE200717P000250002020-06-19 1:57PM EDT25.000.070.000.140.00-6330368.75%
EXPE200717P000300002020-06-19 1:57PM EDT30.000.050.000.000.00-179550.00%
EXPE200717P000350002020-07-06 1:04PM EDT35.000.010.000.20-0.09-90.00%1153284.38%
EXPE200717P000400002020-07-08 10:29AM EDT40.000.090.000.200.00-10696243.75%
EXPE200717P000450002020-06-26 3:14PM EDT45.000.080.001.110.00-8360280.47%
EXPE200717P000500002020-07-09 3:04PM EDT50.000.050.000.10-0.11-68.75%802,775160.16%
EXPE200717P000550002020-07-07 2:48PM EDT55.000.080.000.33-0.22-73.33%1617158.98%
EXPE200717P000600002020-07-09 3:59PM EDT60.000.080.050.00-0.57-87.69%92,34798.44%
EXPE200717P000650002020-07-09 3:54PM EDT65.000.120.050.32-1.13-90.40%212,240105.08%
EXPE200717P000700002020-07-10 1:35PM EDT70.000.300.250.42-2.00-86.96%171,33490.04%
EXPE200717P000720002020-07-10 2:32PM EDT72.000.520.270.59-2.24-81.16%124583.98%
EXPE200717P000730002020-07-10 2:17PM EDT73.000.630.420.75+0.63+630.00%182485.45%
EXPE200717P000740002020-07-10 1:51PM EDT74.000.720.450.70-2.38-76.77%16078.81%
EXPE200717P000750002020-07-10 3:50PM EDT75.000.780.550.80-3.23-80.55%1531,48976.51%
EXPE200717P000760002020-07-10 3:01PM EDT76.001.080.671.35-3.22-74.88%487281.54%
EXPE200717P000770002020-07-10 1:14PM EDT77.001.160.791.10-3.74-76.33%24672.46%
EXPE200717P000775002020-07-10 10:44AM EDT77.501.600.881.43-3.40-68.00%123475.20%
EXPE200717P000780002020-07-10 3:39PM EDT78.001.251.071.58-4.15-76.85%10917276.27%
EXPE200717P000785002020-07-10 9:39AM EDT78.502.031.122.34+2.03---83.15%
EXPE200717P000790002020-07-10 9:49AM EDT79.001.751.301.73-3.75-68.18%396673.54%
EXPE200717P000795002020-07-10 3:19PM EDT79.501.701.443.25+1.70+159.81%111189.94%
EXPE200717P000800002020-07-10 3:50PM EDT80.001.881.602.10-4.47-70.39%5298073.63%
EXPE200717P000805002020-07-10 3:19PM EDT80.502.021.702.21-4.58-69.39%115971.78%
EXPE200717P000810002020-07-10 11:04AM EDT81.002.701.712.43-4.24-61.10%57870.00%
EXPE200717P000815002020-07-10 12:20PM EDT81.502.852.062.91-2.55-47.22%134874.80%
EXPE200717P000820002020-07-10 3:19PM EDT82.002.542.282.74-3.26-56.21%408470.48%
EXPE200717P000825002020-07-10 2:02PM EDT82.502.842.422.99-2.36-45.38%205369.78%
EXPE200717P000830002020-07-10 3:49PM EDT83.002.852.773.25-2.25-44.12%547071.19%
EXPE200717P000835002020-07-10 2:43PM EDT83.503.182.913.40-3.52-52.54%362168.85%
EXPE200717P000840002020-07-10 3:58PM EDT84.003.623.204.85-2.48-40.66%69981.93%
EXPE200717P000845002020-07-08 12:56PM EDT84.503.503.254.00-3.50-50.00%376867.29%
EXPE200717P000850002020-07-10 3:57PM EDT85.003.603.754.25-6.00-62.50%1,6181,91169.14%
EXPE200717P000855002020-07-07 11:54AM EDT85.503.802.256.05-1.60-29.63%225165.80%
EXPE200717P000860002020-07-07 12:46PM EDT86.004.424.154.85-4.28-49.20%465066.60%
EXPE200717P000865002020-07-10 12:39PM EDT86.504.604.155.85-2.30-33.33%43770.56%
EXPE200717P000870002020-07-08 10:40AM EDT87.004.873.457.15-5.53-53.17%102369.75%
EXPE200717P000875002020-07-02 12:10PM EDT87.503.104.807.25-3.40-52.31%2678.66%
EXPE200717P000880002020-07-07 3:44PM EDT88.005.203.907.85-2.50-32.47%16366.65%
EXPE200717P000885002020-07-06 9:49AM EDT88.504.354.657.30-2.55-36.96%-259.57%
EXPE200717P000890002020-07-06 10:13AM EDT89.004.954.908.35-1.95-28.26%-766.70%
EXPE200717P000895002020-06-23 10:48AM EDT89.508.605.208.800.00--666.31%
EXPE200717P000900002020-07-10 3:23PM EDT90.007.445.559.25-5.06-40.48%111,37066.36%
EXPE200717P000905002020-06-23 1:36PM EDT90.508.406.159.300.00--163.87%
EXPE200717P000930002020-06-23 1:36PM EDT93.0010.108.1011.600.00--162.31%
EXPE200717P000940002020-07-09 2:59PM EDT94.0013.038.5012.15-2.27-14.84%1010109.86%
EXPE200717P000950002020-07-06 9:52AM EDT95.008.5010.0013.25-8.00-48.48%150058.01%
EXPE200717P001000002020-07-02 3:00PM EDT100.0015.1514.7018.80-7.55-33.26%41,84184.67%
EXPE200717P001050002020-07-06 11:20AM EDT105.0019.5019.7023.60-6.00-23.53%134193.75%
EXPE200717P001100002020-06-22 9:45AM EDT110.0029.0024.5529.000.00-484119.34%
EXPE200717P001150002020-06-22 6:40PM EDT115.0056.0029.9533.650.00-65136.13%
EXPE200717P001200002020-06-22 6:40PM EDT120.0031.1034.6038.550.00-411125.20%
EXPE200717P001250002020-06-22 6:40PM EDT125.0083.5039.1043.450.00-15245.51%
EXPE200717P001300002020-06-22 6:40PM EDT130.0031.8044.2048.300.00-11255.27%
EXPE200717P001400002020-06-22 6:40PM EDT140.0020.3054.3558.250.00-100281.15%
EXPE200717P001500002020-06-22 6:40PM EDT150.0072.5064.7568.050.00--0297.46%