$176.60
-7.73-4.19%
al cierre: -
$167.55
-9.05-5.12%
After hour: 7:23 PM EDT
Comments
Loading...
Expedia Group (NASDAQ:EXPE) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Expedia Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Expedia Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid75.2
Ask78.05
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid69.7
Ask72.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask68.05
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask63.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid54.75
Ask57.95
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price75.81Feb 25, 2025
Change
00%
Bid49.7
Ask53.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask48.35
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid39.75
Ask43.7
volume0
Intrest0
Strike
135
135
Last Price0.18Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid38.75
Ask42.7
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.75
Ask40.95
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.75
Ask40
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.19
volume0
Intrest0
Last Price-
Change
-
Bid35.75
Ask39.5
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.19
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask38.3
volume0
Intrest0
Strike
140
140
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid33.75
Ask37.45
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask36.4
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask35.1
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.21
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask34.05
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price53.97Feb 26, 2025
Change
00%
Bid29.8
Ask33.7
volume0
Intrest0
Strike
145
145
Last Price1.68Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid29.4
Ask32.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.22
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask31.65
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.23
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.05
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.24
volume0
Intrest0
Last Price-
Change
-
Bid25.85
Ask29.15
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask2.24
volume0
Intrest0
Last Price25.12Jan 31, 2025
Change
00%
Bid25.6
Ask28.1
volume0
Intrest0
Strike
150
150
Last Price0.05Feb 18, 2025
Change
00%
Bid0.02
Ask0.37
volume0
Intrest1
Last Price-
Change
-
Bid22.3
Ask26
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid0.01
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.3
Ask23.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid0.11
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask20.5
volume0
Intrest0
Strike
157.5
157.5
Last Price0.23Mar 10, 2025
Change
-
Bid0.25
Ask2.29
volume2
Intrest0
Last Price17.97Mar 10, 2025
Change
9.1833.81%
Bid15.65
Ask18.3
volume3
Intrest13
Strike
160
160
Last Price0.41Mar 10, 2025
Change
0.1346.43%
Bid0.35
Ask0.7
volume10
Intrest1
Last Price-
Change
-
Bid13.6
Ask16.45
volume0
Intrest0
Strike
162.5
162.5
Last Price0.55Mar 10, 2025
Change
0.29111.54%
Bid0.33
Ask1.17
volume6
Intrest13
Last Price-
Change
-
Bid11.9
Ask13.1
volume0
Intrest0
Strike
165
165
Last Price1.11Mar 10, 2025
Change
0.92484.21%
Bid0.75
Ask1.26
volume7
Intrest5
Last Price-
Change
-
Bid9.4
Ask11.65
volume0
Intrest0
Strike
167.5
167.5
Last Price1.31Mar 10, 2025
Change
1.01336.67%
Bid1.02
Ask1.45
volume1
Intrest2
Last Price19.28Mar 04, 2025
Change
00%
Bid8.1
Ask8.9
volume0
Intrest7
Strike
170
170
Last Price1.84Mar 10, 2025
Change
1.34268%
Bid1.52
Ask2.05
volume69
Intrest32
Last Price-
Change
-
Bid6.4
Ask7.35
volume0
Intrest0
Strike
172.5
172.5
Last Price2.8Mar 10, 2025
Change
1.65143.48%
Bid2.29
Ask2.94
volume201
Intrest801
Last Price5.2Mar 10, 2025
Change
17.577.09%
Bid4.8
Ask6.3
volume53
Intrest1
Strike
175
175
Last Price4.75Mar 10, 2025
Change
3.75375%
Bid3.25
Ask3.75
volume524
Intrest27
Last Price3.35Mar 10, 2025
Change
-
Bid3.6
Ask4.1
volume61
Intrest0
Strike
177.5
177.5
Last Price5.35Mar 10, 2025
Change
1.9557.35%
Bid4.25
Ask4.9
volume22
Intrest12
Last Price2.5Mar 10, 2025
Change
4.9666.49%
Bid2.44
Ask2.96
volume60
Intrest16
Strike
180
180
Last Price6.45Mar 10, 2025
Change
4.25193.18%
Bid4.95
Ask6.5
volume71
Intrest55
Last Price1.53Mar 10, 2025
Change
3.9271.93%
Bid0.76
Ask1.9
volume7
Intrest2
Strike
182.5
182.5
Last Price7.17Mar 10, 2025
Change
2.2244.85%
Bid7.4
Ask8.2
volume2
Intrest23
Last Price1Mar 10, 2025
Change
2.8373.89%
Bid0.87
Ask1.31
volume8
Intrest8
Strike
185
185
Last Price9.13Mar 10, 2025
Change
4.2888.25%
Bid8.4
Ask10.15
volume2
Intrest18
Last Price0.54Mar 10, 2025
Change
2.0679.23%
Bid0.23
Ask0.93
volume14
Intrest23
Strike
187.5
187.5
Last Price5.75Mar 06, 2025
Change
00%
Bid11.2
Ask12.2
volume0
Intrest22
Last Price0.32Mar 10, 2025
Change
1.4581.92%
Bid0.25
Ask1.45
volume193
Intrest56
Strike
190
190
Last Price6.85Mar 07, 2025
Change
00%
Bid12.9
Ask15
volume0
Intrest82
Last Price0.28Mar 10, 2025
Change
1.0679.1%
Bid0.22
Ask0.38
volume18
Intrest41
Strike
192.5
192.5
Last Price8.2Mar 07, 2025
Change
00%
Bid15.2
Ask17.85
volume0
Intrest21
Last Price0.17Mar 10, 2025
Change
0.780.46%
Bid0.06
Ask0.36
volume3
Intrest94
Strike
195
195
Last Price18.63Mar 10, 2025
Change
3.8526.05%
Bid17.7
Ask20
volume2
Intrest55
Last Price0.22Mar 10, 2025
Change
0.2856%
Bid0.02
Ask0.27
volume12
Intrest29
Strike
197.5
197.5
Last Price15.44Mar 07, 2025
Change
00%
Bid20.35
Ask22.2
volume0
Intrest6
Last Price0.05Mar 10, 2025
Change
0.2583.33%
Bid0.04
Ask0.3
volume4
Intrest123
Strike
200
200
Last Price25Mar 10, 2025
Change
7.7945.26%
Bid22.25
Ask25.1
volume2
Intrest34
Last Price0.3Mar 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
202.5
202.5
Last Price17.67Mar 07, 2025
Change
00%
Bid24.1
Ask28
volume0
Intrest25
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest55
Strike
205
205
Last Price23.29Mar 07, 2025
Change
00%
Bid26.6
Ask30.45
volume0
Intrest23
Last Price0.25Mar 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
207.5
207.5
Last Price-
Change
-
Bid29.3
Ask32.8
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
0.0990%
Bid-
Ask0.59
volume10
Intrest52
Strike
210
210
Last Price16.8Feb 21, 2025
Change
00%
Bid31.8
Ask35.35
volume0
Intrest12
Last Price0.59Mar 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
212.5
212.5
Last Price13.45Feb 25, 2025
Change
00%
Bid34.05
Ask37.85
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest27
Strike
215
215
Last Price-
Change
-
Bid37.05
Ask40.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid39.05
Ask42.85
volume0
Intrest0
Last Price0.27Feb 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest10
Strike
220
220
Last Price22Feb 11, 2025
Change
00%
Bid41.8
Ask45.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid44
Ask47.85
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
225
225
Last Price-
Change
-
Bid47
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid49.4
Ask52.8
volume0
Intrest0
Last Price0.7Feb 19, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid51.5
Ask55.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid56.55
Ask60.35
volume0
Intrest0
Last Price0.09Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
240
240
Last Price-
Change
-
Bid62.25
Ask65.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid66.5
Ask70.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid71.5
Ask75.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid76.65
Ask80.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid81.6
Ask85.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid86.55
Ask90.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid91.9
Ask95.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid97
Ask100.45
volume0
Intrest0