$170.95
-1-0.58%
al cierre: -
$171.10
0.150.09%
After hour: Jan 31, 5:38 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
-
Bid69.85
Ask72.2
volume0
Intrest0
Strike
100
100
Last Price0.22Jan 31, 2025
Change
-
Bid-
Ask0.75
volume12
Intrest0
Last Price-
Change
-
Bid64.5
Ask67.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price62.99Jan 31, 2025
Change
-
Bid59.8
Ask62.75
volume1
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask57.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask56.25
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask55.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid51.55
Ask54.25
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid50.55
Ask53.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid49.55
Ask52.1
volume0
Intrest0
Strike
120
120
Last Price0.07Jan 31, 2025
Change
0.0116.67%
Bid-
Ask0.06
volume21
Intrest100
Last Price-
Change
-
Bid48.9
Ask51.25
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid47.55
Ask50.25
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask49.95
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid0.01
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask48.3
volume0
Intrest0
Strike
124
124
Last Price0.08Jan 31, 2025
Change
-
Bid0.02
Ask0.09
volume53
Intrest0
Last Price46.67Jan 28, 2025
Change
00%
Bid44.9
Ask47.3
volume0
Intrest0
Strike
125
125
Last Price0.1Jan 31, 2025
Change
0.0323.08%
Bid-
Ask0.11
volume191
Intrest100
Last Price-
Change
-
Bid44
Ask46.25
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid0.02
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask45.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid0.03
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask44.15
volume0
Intrest0
Strike
128
128
Last Price0.14Jan 31, 2025
Change
-
Bid0.04
Ask0.31
volume5
Intrest0
Last Price-
Change
-
Bid40.6
Ask43.25
volume0
Intrest0
Strike
129
129
Last Price0.19Jan 31, 2025
Change
-
Bid0.04
Ask0.25
volume10
Intrest0
Last Price42.61Jan 31, 2025
Change
-
Bid39.8
Ask42.45
volume4
Intrest0
Strike
130
130
Last Price0.18Jan 22, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest200
Last Price-
Change
-
Bid39
Ask41.25
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid0.06
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask40.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid0.01
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.7
Ask39.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid0.08
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask38.45
volume0
Intrest0
Strike
134
134
Last Price0.25Jan 31, 2025
Change
-
Bid0.01
Ask1.49
volume2
Intrest0
Last Price-
Change
-
Bid34.8
Ask37.45
volume0
Intrest0
Strike
135
135
Last Price0.27Jan 31, 2025
Change
0.0925%
Bid0.11
Ask1.52
volume32
Intrest25
Last Price-
Change
-
Bid33.8
Ask36.45
volume0
Intrest0
Strike
136
136
Last Price0.31Jan 30, 2025
Change
00%
Bid0.01
Ask1.03
volume0
Intrest5
Last Price-
Change
-
Bid33.2
Ask35.55
volume0
Intrest0
Strike
137
137
Last Price0.2Jan 28, 2025
Change
00%
Bid0.14
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid32.25
Ask34.6
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid0.17
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask33.55
volume0
Intrest0
Strike
139
139
Last Price0.39Jan 31, 2025
Change
00%
Bid0.01
Ask1.02
volume8
Intrest1
Last Price31.44Jan 31, 2025
Change
-
Bid30.35
Ask32.55
volume5
Intrest0
Strike
140
140
Last Price0.51Jan 30, 2025
Change
00%
Bid0.23
Ask0.61
volume0
Intrest222
Last Price-
Change
-
Bid29.4
Ask31.7
volume0
Intrest0
Strike
141
141
Last Price0.54Jan 31, 2025
Change
-
Bid0.24
Ask1.51
volume2
Intrest0
Last Price-
Change
-
Bid28.3
Ask31.2
volume0
Intrest0
Strike
142
142
Last Price0.62Jan 31, 2025
Change
0.1121.57%
Bid0.49
Ask0.72
volume2
Intrest1
Last Price-
Change
-
Bid27.4
Ask30.2
volume0
Intrest0
Strike
143
143
Last Price0.69Jan 30, 2025
Change
00%
Bid0.33
Ask0.86
volume0
Intrest40
Last Price-
Change
-
Bid26.5
Ask29
volume0
Intrest0
Strike
144
144
Last Price0.9Jan 31, 2025
Change
-
Bid0.77
Ask0.95
volume1
Intrest0
Last Price-
Change
-
Bid25.65
Ask28.15
volume0
Intrest0
Strike
145
145
Last Price0.8Jan 31, 2025
Change
0.056.67%
Bid0.29
Ask1.88
volume4
Intrest12
Last Price-
Change
-
Bid24.8
Ask27.35
volume0
Intrest0
Strike
146
146
Last Price1.1Jan 31, 2025
Change
0.2630.95%
Bid0.96
Ask1.43
volume4
Intrest1
Last Price-
Change
-
Bid24.6
Ask26.15
volume0
Intrest0
Strike
147
147
Last Price1.21Jan 31, 2025
Change
0.219.8%
Bid0.97
Ask2.15
volume14
Intrest6
Last Price-
Change
-
Bid23.85
Ask25.25
volume0
Intrest0
Strike
148
148
Last Price1.34Jan 31, 2025
Change
0.2214.1%
Bid1.23
Ask2.26
volume9
Intrest11
Last Price-
Change
-
Bid22.95
Ask24.2
volume0
Intrest0
Strike
149
149
Last Price1.53Jan 31, 2025
Change
-
Bid1.38
Ask2.12
volume9
Intrest0
Last Price36.55Jan 03, 2025
Change
00%
Bid22
Ask23.4
volume0
Intrest1
Strike
150
150
Last Price1.56Jan 31, 2025
Change
0.3933.33%
Bid1.13
Ask1.79
volume4
Intrest92
Last Price-
Change
-
Bid20.05
Ask21.45
volume0
Intrest0
Strike
152.5
152.5
Last Price1.79Jan 31, 2025
Change
0.063.24%
Bid2.02
Ask2.26
volume16
Intrest8
Last Price17.15Jan 27, 2025
Change
00%
Bid18.15
Ask19.35
volume0
Intrest3
Strike
155
155
Last Price2.55Jan 31, 2025
Change
0.5728.79%
Bid2.41
Ask2.83
volume8
Intrest65
Last Price-
Change
-
Bid15.95
Ask17.55
volume0
Intrest0
Strike
157.5
157.5
Last Price3.21Jan 31, 2025
Change
0.3813.43%
Bid3.15
Ask3.55
volume8
Intrest5
Last Price27.37Jan 03, 2025
Change
00%
Bid14.8
Ask15.5
volume0
Intrest1
Strike
160
160
Last Price4Jan 31, 2025
Change
0.411.11%
Bid3.05
Ask4.25
volume46
Intrest99
Last Price12.7Jan 29, 2025
Change
00%
Bid13.25
Ask13.8
volume0
Intrest5
Strike
162.5
162.5
Last Price4.8Jan 31, 2025
Change
0.614.29%
Bid4.3
Ask5.2
volume3
Intrest43
Last Price12.15Jan 30, 2025
Change
00%
Bid11.7
Ask12.35
volume0
Intrest13
Strike
165
165
Last Price6.05Jan 31, 2025
Change
0.611.01%
Bid5.35
Ask6.4
volume5
Intrest501
Last Price10.4Jan 31, 2025
Change
0.655.88%
Bid10.35
Ask10.85
volume1
Intrest1
Strike
167.5
167.5
Last Price6.85Jan 31, 2025
Change
1.0918.92%
Bid6.3
Ask7.6
volume2
Intrest65
Last Price9.4Jan 31, 2025
Change
0.151.62%
Bid9.05
Ask9.9
volume6
Intrest33
Strike
170
170
Last Price8.4Jan 31, 2025
Change
0.759.8%
Bid7.7
Ask8.45
volume33
Intrest96
Last Price8.06Jan 31, 2025
Change
0.141.71%
Bid7.8
Ask8.35
volume8
Intrest22
Strike
172.5
172.5
Last Price9.17Jan 31, 2025
Change
1.0713.21%
Bid8.95
Ask9.8
volume24
Intrest68
Last Price6.7Jan 31, 2025
Change
0.152.19%
Bid6.75
Ask7.35
volume6
Intrest61
Strike
175
175
Last Price10.65Jan 31, 2025
Change
0.858.67%
Bid9.6
Ask11.15
volume52
Intrest41
Last Price6.2Jan 31, 2025
Change
0.23.33%
Bid4.8
Ask6.6
volume3
Intrest26
Strike
177.5
177.5
Last Price12.25Jan 31, 2025
Change
17.55%
Bid11.75
Ask13.25
volume3
Intrest30
Last Price4.9Jan 31, 2025
Change
0.152.97%
Bid4
Ask5.25
volume16
Intrest175
Strike
180
180
Last Price12.55Jan 30, 2025
Change
00%
Bid13.6
Ask14.4
volume0
Intrest79
Last Price4.2Jan 31, 2025
Change
0.12.44%
Bid3.45
Ask4.4
volume96
Intrest26
Strike
182.5
182.5
Last Price14.45Jan 30, 2025
Change
00%
Bid14.6
Ask15.9
volume0
Intrest125
Last Price3.32Jan 31, 2025
Change
0.082.35%
Bid2.99
Ask3.7
volume4
Intrest31
Strike
185
185
Last Price17.83Jan 28, 2025
Change
00%
Bid15
Ask17.9
volume0
Intrest64
Last Price2.72Jan 30, 2025
Change
00%
Bid2.69
Ask3.65
volume0
Intrest89
Strike
187.5
187.5
Last Price18.2Jan 30, 2025
Change
00%
Bid18.65
Ask19.7
volume0
Intrest40
Last Price2.4Jan 31, 2025
Change
0.29.09%
Bid1.57
Ask2.57
volume33
Intrest138
Strike
190
190
Last Price21.02Jan 28, 2025
Change
00%
Bid20.55
Ask21.85
volume0
Intrest8
Last Price1.96Jan 31, 2025
Change
0.147.69%
Bid0.82
Ask2.65
volume11
Intrest162
Strike
192.5
192.5
Last Price14.72Jan 21, 2025
Change
00%
Bid22.5
Ask24
volume0
Intrest1
Last Price1.62Jan 31, 2025
Change
0.2518.25%
Bid1.02
Ask2.09
volume18
Intrest7
Strike
195
195
Last Price-
Change
-
Bid24.7
Ask26.2
volume0
Intrest0
Last Price1.24Jan 31, 2025
Change
-
Bid1.04
Ask1.76
volume2
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid26.9
Ask28.45
volume0
Intrest0
Last Price1.14Jan 31, 2025
Change
0.4462.86%
Bid0.8
Ask2.08
volume14
Intrest103
Strike
200
200
Last Price-
Change
-
Bid29.1
Ask30.75
volume0
Intrest0
Last Price-
Change
-
Bid0.67
Ask1.85
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid30.8
Ask33.45
volume0
Intrest0
Last Price0.73Jan 30, 2025
Change
00%
Bid0.36
Ask0.79
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid33.15
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid0.17
Ask1.03
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid35.6
Ask38.3
volume0
Intrest0
Last Price0.44Jan 24, 2025
Change
00%
Bid0.15
Ask0.95
volume0
Intrest34
Strike
210
210
Last Price-
Change
-
Bid38.15
Ask40.5
volume0
Intrest0
Last Price1.37Jan 21, 2025
Change
00%
Bid0.11
Ask1.25
volume0
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid40.5
Ask43.25
volume0
Intrest0
Last Price0.24Jan 30, 2025
Change
00%
Bid0.01
Ask1.51
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid42.95
Ask45.35
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.45
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid45.45
Ask48.15
volume0
Intrest0
Last Price0.72Jan 21, 2025
Change
00%
Bid0.04
Ask0.74
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid48
Ask50.3
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
-
Bid0.01
Ask1.37
volume49
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid50.45
Ask52.8
volume0
Intrest0
Last Price0.55Jan 21, 2025
Change
00%
Bid0.02
Ask0.75
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid52.9
Ask55.25
volume0
Intrest0
Last Price0.06Jan 31, 2025
Change
-
Bid0.01
Ask1.32
volume39
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid55.4
Ask57.8
volume0
Intrest0
Last Price0.4Jan 21, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest4
Strike
230
230
Last Price-
Change
-
Bid58.05
Ask60.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid60.5
Ask62.7
volume0
Intrest0
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid62.95
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid67.45
Ask70.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.95
Ask75.3
volume0
Intrest0
Last Price0.14Jan 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid77.95
Ask80.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid83
Ask85.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid87.95
Ask90.3
volume0
Intrest0