EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE191115C000850002019-11-12 11:35AM EST85.0011.7410.8011.300.00-63087.70%
EXPE191115C000880002019-11-11 10:32AM EST88.0011.017.908.300.00-1067.58%
EXPE191115C000900002019-11-12 11:07AM EST90.006.355.906.300.00-12054.00%
EXPE191115C000950002019-11-13 11:53AM EST95.001.801.451.55+0.35+24.14%120025.68%
EXPE191115C000960002019-11-13 11:56AM EST96.001.150.850.95+0.20+21.05%145025.73%
EXPE191115C000970002019-11-13 12:21PM EST97.000.460.400.55-0.09-16.36%317026.56%
EXPE191115C000980002019-11-13 12:01PM EST98.000.290.200.30-0.01-3.33%45027.44%
EXPE191115C000990002019-11-13 12:35PM EST99.000.100.050.15-0.10-50.00%155028.13%
EXPE191115C001000002019-11-13 12:35PM EST100.000.050.050.10-0.09-64.29%334031.06%
EXPE191115C001010002019-11-13 10:04AM EST101.000.060.000.05-0.03-33.33%73031.84%
EXPE191115C001020002019-11-13 9:50AM EST102.000.050.000.100.00-84042.38%
EXPE191115C001030002019-11-13 9:37AM EST103.000.100.000.05+0.05+100.00%500041.80%
EXPE191115C001040002019-11-12 10:17AM EST104.000.060.050.050.00-73046.48%
EXPE191115C001050002019-11-13 11:24AM EST105.000.050.000.050.00-20051.17%
EXPE191115C001060002019-11-12 11:03AM EST106.000.030.000.050.00-20050.00%
EXPE191115C001070002019-11-11 11:44AM EST107.000.050.000.050.00-1053.91%
EXPE191115C001080002019-11-11 1:28PM EST108.000.020.000.050.00-6057.81%
EXPE191115C001090002019-11-11 11:09AM EST109.000.010.000.050.00-5061.72%
EXPE191115C001100002019-11-13 9:51AM EST110.000.050.000.05+0.02+66.67%152065.63%
EXPE191115C001110002019-11-11 11:52AM EST111.000.050.000.050.00-51069.53%
EXPE191115C001120002019-11-13 10:54AM EST112.000.020.000.050.00-2073.44%
EXPE191115C001130002019-11-11 10:45AM EST113.000.03-0.050.00-10084.38%
EXPE191115C001140002019-11-11 12:33PM EST114.000.02-0.050.00-20088.28%
EXPE191115C001150002019-11-08 10:30AM EST115.000.050.000.050.00-26084.38%
EXPE191115C001160002019-11-07 3:48PM EST116.000.05-0.050.00--096.09%
EXPE191115C001170002019-11-07 11:46AM EST117.000.10-0.050.00--099.61%
EXPE191115C001180002019-11-08 9:42AM EST118.000.01-0.050.00--0103.13%
EXPE191115C001190002019-11-07 10:23AM EST119.000.10-0.050.00--0107.03%
EXPE191115C001200002019-11-11 12:33PM EST120.000.030.000.050.00-100101.56%
EXPE191115C001210002019-11-07 10:37AM EST121.000.05-0.050.00--0114.06%
EXPE191115C001220002019-11-07 10:21AM EST122.000.10-0.050.00--0117.19%
EXPE191115C001230002019-11-07 10:22AM EST123.000.10-0.050.00--0121.09%
EXPE191115C001240002019-11-07 10:13AM EST124.000.05-0.050.00--0124.22%
EXPE191115C001250002019-11-07 10:20AM EST125.000.050.000.050.00-110117.19%
EXPE191115C001260002019-11-07 10:15AM EST126.000.050.000.050.00--0120.31%
EXPE191115C001270002019-11-07 10:15AM EST127.000.050.000.050.00--0123.44%
EXPE191115C001280002019-11-07 10:16AM EST128.000.05-0.050.00--0137.50%
EXPE191115C001290002019-11-07 10:17AM EST129.000.05-0.050.00--0140.63%
EXPE191115C001300002019-11-07 2:10PM EST130.000.030.000.050.00-80132.03%
EXPE191115C001310002019-11-07 10:23AM EST131.000.050.000.050.00-10135.16%
EXPE191115C001320002019-11-07 9:52AM EST132.000.030.000.050.00-30137.50%
EXPE191115C001330002019-11-04 12:36PM EST133.004.700.000.050.00-10140.63%
EXPE191115C001340002019-11-06 3:42PM EST134.004.710.000.050.00-170143.75%
EXPE191115C001350002019-11-11 10:07AM EST135.000.020.000.050.00-10146.88%
EXPE191115C001360002019-11-07 2:51PM EST136.000.050.000.050.00-80149.22%
EXPE191115C001370002019-11-07 9:54AM EST137.000.050.000.050.00-20151.56%
EXPE191115C001380002019-11-08 9:40AM EST138.000.050.000.050.00-20154.69%
EXPE191115C001390002019-11-08 10:13AM EST139.000.030.000.050.00-50157.81%
EXPE191115C001400002019-11-11 10:07AM EST140.000.050.000.050.00-10159.38%
EXPE191115C001410002019-11-08 10:58AM EST141.000.030.000.050.00-20162.50%
EXPE191115C001420002019-11-07 9:53AM EST142.000.010.000.050.00-30165.63%
EXPE191115C001430002019-11-08 12:57PM EST143.000.030.000.050.00-40167.19%
EXPE191115C001440002019-11-07 10:28AM EST144.000.040.000.050.00-190170.31%
EXPE191115C001450002019-11-08 1:53PM EST145.000.050.000.050.00-170173.44%
EXPE191115C001460002019-11-07 12:53PM EST146.000.050.000.050.00-320175.00%
EXPE191115C001470002019-11-13 12:02PM EST147.000.020.000.050.00-10178.13%
EXPE191115C001480002019-11-06 3:53PM EST148.000.400.000.050.00-30179.69%
EXPE191115C001490002019-11-06 1:56PM EST149.000.20-0.050.00--0197.66%
EXPE191115C001500002019-11-11 1:15PM EST150.000.020.000.050.00-10185.94%
EXPE191115C001525002019-11-06 3:59PM EST152.500.300.000.050.00--0190.63%
EXPE191115C001550002019-11-06 9:31AM EST155.000.050.000.050.00-20196.88%
EXPE191115C001600002019-11-11 3:43PM EST160.000.020.000.050.00-10207.81%
EXPE191115C001650002019-10-25 12:52PM EST165.000.050.000.050.00-850218.75%
EXPE191115C001700002019-08-28 9:21AM EST170.000.050.000.100.00-20246.88%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE191115P000850002019-11-13 10:50AM EST85.000.020.000.05+0.01+100.00%5061.72%
EXPE191115P000870002019-11-08 10:37AM EST87.000.10-0.100.00--064.84%
EXPE191115P000880002019-11-08 1:43PM EST88.000.050.000.100.00-10051.56%
EXPE191115P000890002019-11-12 12:20PM EST89.000.01-0.100.00-4052.73%
EXPE191115P000900002019-11-13 10:17AM EST90.000.030.000.05-0.02-40.00%2040.63%
EXPE191115P000910002019-11-12 3:58PM EST91.000.100.000.050.00-22034.77%
EXPE191115P000930002019-11-13 10:52AM EST93.000.150.050.10-0.10-40.00%74027.34%
EXPE191115P000940002019-11-13 11:00AM EST94.000.240.150.25-0.21-46.67%14027.83%
EXPE191115P000950002019-11-13 11:40AM EST95.000.400.400.45-0.35-46.67%269025.98%
EXPE191115P000960002019-11-13 12:31PM EST96.000.800.750.85-0.41-33.88%132026.03%
EXPE191115P000970002019-11-13 11:29AM EST97.001.401.301.45-0.52-27.08%40026.86%
EXPE191115P000980002019-11-13 10:27AM EST98.001.962.102.20-0.71-26.59%26027.83%
EXPE191115P000990002019-11-13 10:30AM EST99.002.742.953.20-0.36-11.61%26035.74%
EXPE191115P001000002019-11-13 12:27PM EST100.003.903.904.10-0.11-2.74%71038.09%
EXPE191115P001010002019-11-12 1:20PM EST101.004.604.905.100.00-105044.53%
EXPE191115P001020002019-11-13 12:31PM EST102.006.005.906.10+0.15+2.56%5050.78%
EXPE191115P001030002019-11-12 3:51PM EST103.006.906.707.100.00-9056.64%
EXPE191115P001040002019-11-08 10:40AM EST104.003.607.708.200.00-10069.04%
EXPE191115P001050002019-11-13 9:56AM EST105.007.978.809.10-1.33-14.30%12052.73%
EXPE191115P001100002019-11-12 11:34AM EST110.0013.4013.8014.100.00-6074.61%
EXPE191115P001110002019-11-07 11:46AM EST111.009.1514.8015.600.00--0107.52%
EXPE191115P001120002019-11-07 9:35AM EST112.007.0015.7016.500.00--0103.52%
EXPE191115P001130002019-11-11 9:52AM EST113.0013.7316.7017.200.00-50086.72%
EXPE191115P001140002019-11-08 9:30AM EST114.0014.0017.7018.200.00--090.63%
EXPE191115P001150002019-11-12 9:31AM EST115.0015.7018.7019.400.00-580111.33%
EXPE191115P001170002019-11-07 11:29AM EST117.0014.9020.7021.300.00--0112.50%
EXPE191115P001180002019-11-07 11:10AM EST118.0016.7821.7022.300.00--0116.41%
EXPE191115P001190002019-11-07 11:18AM EST119.0017.0022.7023.200.00--0109.77%
EXPE191115P001200002019-11-12 3:38PM EST120.0023.8023.7024.200.00-10113.28%
EXPE191115P001210002019-11-07 3:17PM EST121.0022.0024.8025.500.00--0148.63%
EXPE191115P001220002019-11-12 9:49AM EST122.0024.8525.8026.200.00-10131.64%
EXPE191115P001230002019-11-07 9:55AM EST123.0020.0026.7027.300.00--0135.55%
EXPE191115P001240002019-11-08 10:07AM EST124.0022.1027.8028.200.00-100139.06%
EXPE191115P001250002019-11-12 9:31AM EST125.0027.5028.7029.200.00-110130.47%
EXPE191115P001260002019-11-08 10:21AM EST126.0025.7529.7030.200.00-160133.98%
EXPE191115P001270002019-11-07 1:07PM EST127.0027.0030.7031.100.00-20112.50%
EXPE191115P001280002019-11-07 3:58PM EST128.0029.7431.8032.200.00-170153.13%
EXPE191115P001290002019-11-07 10:01AM EST129.0025.2032.8033.300.00-320166.02%
EXPE191115P001300002019-11-12 9:38AM EST130.0031.4033.8034.200.00-100160.16%
EXPE191115P001310002019-11-12 10:38AM EST131.0034.6434.7035.200.00-50150.00%
EXPE191115P001320002019-11-07 3:43PM EST132.0031.9935.8036.200.00-50166.80%
EXPE191115P001330002019-11-07 10:14AM EST133.0030.5036.7037.200.00-40156.25%
EXPE191115P001340002019-11-11 3:01PM EST134.0035.0037.7038.300.00-10173.44%
EXPE191115P001350002019-11-08 11:38AM EST135.0034.5038.7039.200.00-30162.50%
EXPE191115P001360002019-11-11 10:19AM EST136.0036.8039.6040.500.00-20189.84%
EXPE191115P001370002019-11-07 10:55AM EST137.0036.5040.7041.100.00-120137.50%
EXPE191115P001380002019-11-07 3:00PM EST138.0038.7041.7042.400.00-10196.48%
EXPE191115P001390002019-11-07 10:38AM EST139.0038.4542.6043.400.00-10189.06%
EXPE191115P001400002019-11-07 9:33AM EST140.0027.0043.7044.100.00-40146.88%
EXPE191115P001420002019-11-06 3:27PM EST142.008.3045.7046.300.00-110198.05%
EXPE191115P001430002019-11-06 10:55AM EST143.008.8046.7047.100.00-80153.13%
EXPE191115P001440002019-11-05 12:33PM EST144.009.4047.7048.200.00-60188.28%
EXPE191115P001450002019-11-13 9:34AM EST145.0047.4748.6049.20+5.42+12.89%10159.38%
EXPE191115P001500002019-11-12 9:35AM EST150.0051.6053.0055.000.00-20221.09%
EXPE191115P001800002019-10-31 2:56PM EST180.0043.5682.8085.800.00--0355.47%