EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE200124C000960002020-01-14 10:58AM EST96.0013.7014.0017.600.00--10132.76%
EXPE200124C001000002020-01-02 10:07AM EST100.0010.3010.2013.600.00-11109.08%
EXPE200124C001010002019-12-30 10:41AM EST101.007.909.4012.600.00-4451.07%
EXPE200124C001020002019-12-16 12:12AM EST102.008.289.5010.100.00--052.34%
EXPE200124C001030002020-01-14 1:17PM EST103.007.607.6010.300.00-8883.98%
EXPE200124C001040002020-01-10 2:14PM EST104.006.986.1010.000.00-2293.90%
EXPE200124C001050002020-01-17 3:31PM EST105.006.906.707.10+0.85+14.05%296039.45%
EXPE200124C001060002020-01-07 11:15AM EST106.004.804.507.400.00-11868.31%
EXPE200124C001070002020-01-17 10:15AM EST107.004.604.705.10+0.47+11.38%10014530.57%
EXPE200124C001080002020-01-16 12:26PM EST108.003.803.804.200.00-62728.86%
EXPE200124C001090002020-01-17 10:45AM EST109.002.913.003.30-0.22-7.03%130726.27%
EXPE200124C001100002020-01-17 3:40PM EST110.002.372.202.35-0.01-0.42%3031721.73%
EXPE200124C001110002020-01-17 3:42PM EST111.001.661.501.65+0.11+7.10%11917020.97%
EXPE200124C001120002020-01-17 3:51PM EST112.001.050.951.05-0.05-4.55%27823919.87%
EXPE200124C001130002020-01-17 3:42PM EST113.000.580.550.60-0.07-10.77%20322918.95%
EXPE200124C001140002020-01-17 3:37PM EST114.000.300.250.35-0.07-18.92%10119719.34%
EXPE200124C001150002020-01-17 3:47PM EST115.000.190.150.20-0.01-5.00%23138019.92%
EXPE200124C001160002020-01-17 2:59PM EST116.000.050.050.15-0.05-50.00%27122.17%
EXPE200124C001170002020-01-15 3:34PM EST117.000.070.000.150.00-949025.88%
EXPE200124C001180002020-01-17 12:51PM EST118.000.010.000.10-0.13-92.86%23526.86%
EXPE200124C001190002020-01-16 3:51PM EST119.000.050.000.000.00-106312.50%
EXPE200124C001200002020-01-17 10:09AM EST120.000.020.000.10-0.03-60.00%26833.20%
EXPE200124C001210002020-01-02 2:56PM EST121.000.200.000.050.00--532.03%
EXPE200124C001220002019-12-16 12:12AM EST122.001.220.000.050.00--034.77%
EXPE200124C001230002019-12-18 2:40PM EST123.000.350.000.450.00--2659.38%
EXPE200124C001250002020-01-03 10:03AM EST125.000.030.000.450.00-102256.25%
EXPE200124C001300002019-12-11 12:37PM EST130.000.300.000.050.00-2050.00%
EXPE200124C001350002019-12-16 12:12AM EST135.000.130.000.050.00--060.94%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE200124P000900002020-01-02 12:34PM EST90.000.050.000.150.00--782.03%
EXPE200124P000950002020-01-03 9:30AM EST95.000.010.000.150.00-106164.06%
EXPE200124P000960002019-12-27 3:55PM EST96.000.300.000.150.00-162760.55%
EXPE200124P000965002020-01-16 10:00AM EST96.500.040.000.150.00-72958.79%
EXPE200124P000970002019-12-27 3:29PM EST97.000.350.000.150.00-102657.03%
EXPE200124P000975002019-12-23 1:05PM EST97.500.500.000.150.00-31555.27%
EXPE200124P000980002019-12-17 3:10PM EST98.000.450.000.100.00-8050.20%
EXPE200124P000985002020-01-16 10:00AM EST98.500.060.000.500.00-7765.43%
EXPE200124P000990002019-12-23 2:06PM EST99.000.600.000.500.00-272863.28%
EXPE200124P000995002019-12-19 11:32AM EST99.500.600.000.500.00--1461.23%
EXPE200124P001000002020-01-03 10:24AM EST100.000.430.000.500.00-11659.18%
EXPE200124P001010002020-01-16 10:44AM EST101.000.080.000.500.00-14954.98%
EXPE200124P001020002020-01-17 11:33AM EST102.000.050.000.50-0.11-68.75%14650.88%
EXPE200124P001030002020-01-16 3:50PM EST103.000.080.000.100.00-1015238.09%
EXPE200124P001040002020-01-16 11:37AM EST104.000.120.000.150.00-98237.50%
EXPE200124P001050002020-01-17 3:09PM EST105.000.070.000.10-0.04-36.36%4014330.76%
EXPE200124P001060002020-01-17 12:34PM EST106.000.100.000.15-0.15-60.00%12129.69%
EXPE200124P001070002020-01-17 9:35AM EST107.000.150.050.20-0.25-62.50%29327.69%
EXPE200124P001080002020-01-17 3:08PM EST108.000.200.150.25-0.06-23.08%1519425.00%
EXPE200124P001090002020-01-17 11:41AM EST109.000.400.250.350.00-114323.05%
EXPE200124P001100002020-01-17 3:57PM EST110.000.460.400.50-0.19-29.23%4827121.09%
EXPE200124P001110002020-01-17 3:51PM EST111.000.700.700.80-0.30-30.00%4626320.44%
EXPE200124P001120002020-01-17 3:51PM EST112.001.101.101.20-0.20-15.38%423419.34%
EXPE200124P001130002020-01-17 2:19PM EST113.001.751.651.80-0.29-14.22%112019.34%
EXPE200124P001140002020-01-17 2:46PM EST114.002.722.352.55+0.06+2.26%233419.83%
EXPE200124P001150002020-01-17 3:57PM EST115.003.403.203.50-3.60-51.43%26323.39%
EXPE200124P001160002019-12-16 12:12AM EST116.006.204.004.600.00--030.62%
EXPE200124P001190002019-12-16 12:12AM EST119.008.107.007.600.00--043.26%