$141.86
-10.51-6.90%
In chiusura: -
$141.01
-0.85-0.60%
After hour: Apr 4, 6:29 PM EDT
Comments
Loading...
Expedia Group (NASDAQ:EXPE) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Expedia Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid55.9
Ask58.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid51.15
Ask53.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask48.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price42.6Apr 04, 2025
Change
-
Bid41.35
Ask43.75
volume1
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid36.45
Ask38.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask33.65
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.57
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask29.05
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid0.09
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid21.25
Ask24.4
volume0
Intrest0
Strike
120
120
Last Price0.45Apr 04, 2025
Change
0.036.25%
Bid0.01
Ask1.49
volume1
Intrest1
Last Price-
Change
-
Bid17
Ask19.95
volume0
Intrest0
Strike
125
125
Last Price1.2Apr 04, 2025
Change
1.121400%
Bid0.56
Ask1.35
volume4
Intrest6
Last Price-
Change
-
Bid16.55
Ask18.75
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid1.03
Ask1.64
volume0
Intrest0
Last Price-
Change
-
Bid15.85
Ask17.55
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid0.39
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask17
volume0
Intrest0
Strike
128
128
Last Price0.17Apr 03, 2025
Change
00%
Bid0.91
Ask1.96
volume0
Intrest2
Last Price-
Change
-
Bid13.85
Ask16.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid0.44
Ask2.34
volume0
Intrest0
Last Price12.81Apr 04, 2025
Change
-
Bid13.2
Ask15.35
volume1
Intrest0
Strike
130
130
Last Price1.77Apr 04, 2025
Change
-
Bid0.75
Ask3.15
volume3
Intrest0
Last Price-
Change
-
Bid12.5
Ask14.45
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid1.02
Ask2.87
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask13.55
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid1.11
Ask3.55
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask12.85
volume0
Intrest0
Strike
133
133
Last Price2.86Apr 04, 2025
Change
-
Bid1.18
Ask3.2
volume10
Intrest0
Last Price-
Change
-
Bid10.3
Ask11.85
volume0
Intrest0
Strike
134
134
Last Price3.3Apr 04, 2025
Change
-
Bid1.01
Ask4.4
volume2
Intrest0
Last Price-
Change
-
Bid9.2
Ask11.45
volume0
Intrest0
Strike
135
135
Last Price3Apr 04, 2025
Change
2.45445.45%
Bid1.96
Ask4.2
volume101
Intrest1
Last Price-
Change
-
Bid8.45
Ask10.75
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid2.27
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid7.35
Ask10.25
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid2.6
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid7.35
Ask9.5
volume0
Intrest0
Strike
138
138
Last Price0.67Apr 03, 2025
Change
00%
Bid3.35
Ask5.45
volume0
Intrest800
Last Price6.75Apr 04, 2025
Change
-
Bid6.4
Ask8.95
volume1
Intrest0
Strike
139
139
Last Price4.3Apr 04, 2025
Change
-
Bid3.35
Ask5.7
volume1
Intrest0
Last Price7.6Apr 04, 2025
Change
-
Bid6.5
Ask8.35
volume1
Intrest0
Strike
140
140
Last Price5.1Apr 04, 2025
Change
4.831788.89%
Bid4.1
Ask5.95
volume10
Intrest11
Last Price7.25Apr 04, 2025
Change
-
Bid4.8
Ask7.8
volume1
Intrest0
Strike
141
141
Last Price4.9Apr 04, 2025
Change
-
Bid4.55
Ask6.5
volume4
Intrest0
Last Price8Apr 04, 2025
Change
-
Bid4.3
Ask7.25
volume2
Intrest0
Strike
142
142
Last Price4.95Apr 04, 2025
Change
-
Bid4.65
Ask7.35
volume117
Intrest0
Last Price6.77Apr 04, 2025
Change
-
Bid4.15
Ask6.75
volume7
Intrest0
Strike
143
143
Last Price5.9Apr 04, 2025
Change
4.25257.58%
Bid5.05
Ask7.8
volume6
Intrest0
Last Price4.71Apr 04, 2025
Change
-
Bid4.15
Ask6.3
volume4
Intrest0
Strike
144
144
Last Price5.8Apr 04, 2025
Change
-
Bid5.65
Ask8.55
volume7
Intrest0
Last Price5.95Apr 04, 2025
Change
-
Bid3.15
Ask5.85
volume1
Intrest0
Strike
145
145
Last Price7.69Apr 04, 2025
Change
6.2416.11%
Bid5.55
Ask9.05
volume52
Intrest63
Last Price4.3Apr 04, 2025
Change
-
Bid2.71
Ask5.35
volume1
Intrest0
Strike
146
146
Last Price7.4Apr 04, 2025
Change
7.052014.29%
Bid6.75
Ask9.4
volume1
Intrest3
Last Price4.67Apr 04, 2025
Change
5.3153.21%
Bid2.94
Ask4.65
volume1
Intrest1
Strike
147
147
Last Price8.1Apr 04, 2025
Change
5.92271.56%
Bid7.6
Ask9.9
volume1
Intrest1
Last Price4.25Apr 04, 2025
Change
-
Bid1.5
Ask4.35
volume2
Intrest0
Strike
148
148
Last Price9.2Apr 04, 2025
Change
6.65260.78%
Bid7.9
Ask10.4
volume4
Intrest301
Last Price-
Change
-
Bid2.4
Ask4
volume0
Intrest0
Strike
149
149
Last Price8.26Apr 04, 2025
Change
5.85242.74%
Bid8.85
Ask11.1
volume8
Intrest5
Last Price3.31Apr 04, 2025
Change
3.2949.85%
Bid1.13
Ask3.65
volume8
Intrest3
Strike
150
150
Last Price8.17Apr 04, 2025
Change
5.33187.68%
Bid9.35
Ask11.75
volume10
Intrest32
Last Price5.05Apr 03, 2025
Change
00%
Bid1.39
Ask2.92
volume0
Intrest3
Strike
152.5
152.5
Last Price11.06Apr 04, 2025
Change
7.3194.15%
Bid10.9
Ask13.55
volume6
Intrest10
Last Price1.2Apr 04, 2025
Change
2.870%
Bid0.75
Ask2.98
volume27
Intrest33
Strike
155
155
Last Price15.07Apr 04, 2025
Change
9.67179.07%
Bid13.35
Ask15.7
volume9
Intrest50
Last Price2.9Apr 03, 2025
Change
00%
Bid0.56
Ask1.52
volume0
Intrest10
Strike
157.5
157.5
Last Price6.75Apr 03, 2025
Change
00%
Bid15.05
Ask17.2
volume0
Intrest13
Last Price0.67Apr 04, 2025
Change
1.3266.33%
Bid0.25
Ask0.95
volume7
Intrest38
Strike
160
160
Last Price18.84Apr 04, 2025
Change
10.52126.44%
Bid18.35
Ask19.4
volume12
Intrest96
Last Price0.5Apr 04, 2025
Change
1.168.75%
Bid-
Ask0.72
volume1
Intrest3
Strike
162.5
162.5
Last Price20.7Apr 04, 2025
Change
11.7130%
Bid19.25
Ask22.3
volume4
Intrest6
Last Price0.65Apr 04, 2025
Change
0.4741.96%
Bid0.1
Ask0.87
volume10
Intrest34
Strike
165
165
Last Price21.4Apr 04, 2025
Change
10.4895.97%
Bid21.65
Ask24.95
volume1
Intrest334
Last Price0.93Apr 03, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest34
Strike
167.5
167.5
Last Price25.84Apr 04, 2025
Change
11.3878.7%
Bid24.65
Ask26.95
volume12
Intrest138
Last Price0.22Apr 04, 2025
Change
0.3863.33%
Bid-
Ask0.38
volume2
Intrest287
Strike
170
170
Last Price16.24Apr 03, 2025
Change
00%
Bid26.6
Ask29.05
volume0
Intrest164
Last Price2.81Apr 02, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest11
Strike
172.5
172.5
Last Price19.1Apr 03, 2025
Change
00%
Bid28.95
Ask31.7
volume0
Intrest7
Last Price0.2Apr 04, 2025
Change
1.7389.64%
Bid-
Ask0.5
volume1
Intrest103
Strike
175
175
Last Price31.44Apr 04, 2025
Change
10.6851.45%
Bid31.45
Ask34.1
volume2
Intrest440
Last Price1.89Mar 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest446
Strike
177.5
177.5
Last Price11.44Mar 28, 2025
Change
00%
Bid34
Ask36.95
volume0
Intrest20
Last Price0.13Apr 04, 2025
Change
0.0213.33%
Bid0.01
Ask0.25
volume18
Intrest33
Strike
180
180
Last Price7.7Mar 26, 2025
Change
00%
Bid36.95
Ask39.7
volume0
Intrest1
Last Price0.32Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
182.5
182.5
Last Price16.97Mar 27, 2025
Change
00%
Bid38.85
Ask41.6
volume0
Intrest0
Last Price1.37Mar 26, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest8
Strike
185
185
Last Price39.96Apr 04, 2025
Change
19.6897.04%
Bid41.45
Ask44.15
volume6
Intrest36
Last Price1.8Mar 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
187.5
187.5
Last Price-
Change
-
Bid43.9
Ask46.65
volume0
Intrest0
Last Price0.17Apr 02, 2025
Change
00%
Bid0.01
Ask1.33
volume0
Intrest24
Strike
190
190
Last Price23.07Mar 31, 2025
Change
00%
Bid46.4
Ask49.2
volume0
Intrest0
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid49.1
Ask51.65
volume0
Intrest0
Last Price0.24Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid51.35
Ask54.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid53.85
Ask56.65
volume0
Intrest0
Last Price0.68Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
200
200
Last Price-
Change
-
Bid56.4
Ask59.15
volume0
Intrest0
Last Price0.46Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid61.25
Ask64.85
volume0
Intrest0
Last Price0.13Mar 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
210
210
Last Price-
Change
-
Bid66.4
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid71.4
Ask74.15
volume0
Intrest0
Last Price0.07Mar 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
220
220
Last Price-
Change
-
Bid76.5
Ask79.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid81.5
Ask84.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid86.4
Ask89.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.08
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid91.4
Ask94.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid96.45
Ask99.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid101.35
Ask104.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid106.25
Ask109.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid111.3
Ask114.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid116.25
Ask119.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid121.35
Ask124.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid126.3
Ask129.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid131.45
Ask134.15
volume0
Intrest0