Comments
Loading...
Expedia Group (NASDAQ:EXPE) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Expedia Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Expedia Group..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price115.1Aug 08, 2025
Change
-0%
Bid112.1
Ask114.65
volume0
Intrest1
Strike
95
95
Last Price0.15Aug 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid107.1
Ask109.75
volume0
Intrest0
Strike
100
100
Last Price0.25Aug 11, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid102.3
Ask104.75
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price54.3Jun 18, 2025
Change
-0%
Bid97.1
Ask99.7
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid92.15
Ask94.7
volume0
Intrest0
Strike
115
115
Last Price0.34Jul 01, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest25
Last Price-
Change
-
Bid87.2
Ask89.75
volume0
Intrest0
Strike
120
120
Last Price0.05Aug 07, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest10
Last Price-
Change
-
Bid86.1
Ask88.7
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid85.05
Ask87.7
volume0
Intrest0
Strike
122
122
Last Price0.28Aug 12, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest1
Last Price-
Change
-
Bid83.75
Ask86.2
volume0
Intrest0
Strike
123
123
Last Price0.47Aug 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid83.1
Ask85.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid81.6
Ask84.55
volume0
Intrest0
Strike
125
125
Last Price0.2Aug 01, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest106
Last Price-
Change
-
Bid81.2
Ask83.65
volume0
Intrest0
Strike
126
126
Last Price0.23Aug 08, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid80.1
Ask82.7
volume0
Intrest0
Strike
127
127
Last Price0.31Aug 08, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid79.35
Ask81.65
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid78.05
Ask80.4
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid77.45
Ask79.7
volume0
Intrest0
Strike
130
130
Last Price0.85Jul 02, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest10
Last Price-
Change
-
Bid76.2
Ask78.45
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid75.1
Ask77.25
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid74.1
Ask76.65
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid73.15
Ask75.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price75.05Aug 08, 2025
Change
-0%
Bid71.75
Ask74.75
volume0
Intrest1
Strike
135
135
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest418
Last Price-
Change
-
Bid71.15
Ask73.55
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid70.2
Ask72.65
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid68.55
Ask71.75
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask70.75
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price66.5Aug 14, 2025
Change
7.2512.24%
Bid66.9
Ask69.1
volume1
Intrest16
Strike
140
140
Last Price0.32Aug 13, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest13
Last Price-
Change
-
Bid66.2
Ask68.8
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask67.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid64.1
Ask66.55
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid62.75
Ask65.75
volume0
Intrest0
Strike
144
144
Last Price0.21Aug 12, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest9
Last Price37.65Aug 05, 2025
Change
-0%
Bid62.1
Ask64.8
volume0
Intrest21
Strike
145
145
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1142
Last Price-
Change
-
Bid61.15
Ask63.45
volume0
Intrest0
Strike
146
146
Last Price0.22Aug 13, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask62.8
volume0
Intrest0
Strike
147
147
Last Price0.24Aug 13, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid59.15
Ask61.7
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price46.4Aug 08, 2025
Change
-0%
Bid58.4
Ask60.8
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price47.16Aug 08, 2025
Change
-0%
Bid57.45
Ask58.35
volume0
Intrest72
Strike
150
150
Last Price0.23Aug 13, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest147
Last Price-
Change
-
Bid54.4
Ask57
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest467
Last Price28.64Jul 08, 2025
Change
-0%
Bid52.35
Ask54.8
volume0
Intrest10
Strike
155
155
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest77
Last Price-
Change
-
Bid49.95
Ask52.3
volume0
Intrest0
Strike
157.5
157.5
Last Price0.4Aug 14, 2025
Change
0.35700%
Bid-
Ask0.59
volume5
Intrest11
Last Price37.95Aug 08, 2025
Change
-0%
Bid47.25
Ask49.75
volume0
Intrest20
Strike
160
160
Last Price0.01Aug 14, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest1136
Last Price-
Change
-
Bid44.4
Ask47.1
volume0
Intrest0
Strike
162.5
162.5
Last Price0.01Aug 14, 2025
Change
0.0685.71%
Bid-
Ask0.12
volume2
Intrest20
Last Price42.85Aug 14, 2025
Change
1.854.51%
Bid42.5
Ask44.25
volume2
Intrest40
Strike
165
165
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest421
Last Price18.98Aug 04, 2025
Change
-0%
Bid39.85
Ask42.25
volume0
Intrest31
Strike
167.5
167.5
Last Price0.25Aug 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest42
Last Price37.31Aug 14, 2025
Change
0.561.52%
Bid37.25
Ask38.25
volume1
Intrest62
Strike
170
170
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.77
volume0
Intrest622
Last Price11.9Aug 01, 2025
Change
-0%
Bid34.35
Ask37
volume0
Intrest12
Strike
172.5
172.5
Last Price0.19Aug 08, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest81
Last Price26.6Aug 12, 2025
Change
-0%
Bid32.1
Ask34.55
volume0
Intrest81
Strike
175
175
Last Price0.05Aug 14, 2025
Change
0.03150%
Bid-
Ask0.01
volume1
Intrest230
Last Price31.2Aug 13, 2025
Change
-0%
Bid29.85
Ask32.3
volume0
Intrest4
Strike
177.5
177.5
Last Price0.25Aug 14, 2025
Change
0.242400%
Bid-
Ask0.15
volume1
Intrest61
Last Price30.25Aug 14, 2025
Change
2.7510%
Bid27.5
Ask28.6
volume1
Intrest417
Strike
180
180
Last Price0.1Aug 14, 2025
Change
0.09900%
Bid-
Ask0.2
volume1
Intrest933
Last Price23.86Aug 13, 2025
Change
-0%
Bid25
Ask27.3
volume0
Intrest23
Strike
182.5
182.5
Last Price0.04Aug 14, 2025
Change
0.03300%
Bid-
Ask0.59
volume1
Intrest1059
Last Price23.55Aug 14, 2025
Change
0.130.55%
Bid22.5
Ask23.35
volume12
Intrest364
Strike
185
185
Last Price0.11Aug 14, 2025
Change
0.0337.5%
Bid-
Ask0.21
volume3
Intrest402
Last Price21.5Aug 14, 2025
Change
0.52.38%
Bid20
Ask21.15
volume12
Intrest216
Strike
187.5
187.5
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest124
Last Price18.05Aug 14, 2025
Change
0.844.45%
Bid17.55
Ask19
volume73
Intrest357
Strike
190
190
Last Price0.03Aug 14, 2025
Change
0.0240%
Bid0.01
Ask0.23
volume11
Intrest522
Last Price15.3Aug 14, 2025
Change
0.42.55%
Bid15
Ask15.5
volume3
Intrest203
Strike
192.5
192.5
Last Price0.01Aug 14, 2025
Change
0.0990%
Bid0.01
Ask0.59
volume28
Intrest59
Last Price13.35Aug 14, 2025
Change
0.96.32%
Bid12.55
Ask13.6
volume2
Intrest531
Strike
195
195
Last Price0.03Aug 14, 2025
Change
0.0150%
Bid-
Ask0.1
volume19
Intrest375
Last Price10.97Aug 14, 2025
Change
1.139.34%
Bid10.05
Ask11.15
volume1
Intrest236
Strike
197.5
197.5
Last Price0.05Aug 14, 2025
Change
0.1575%
Bid-
Ask0.2
volume1
Intrest357
Last Price8.45Aug 14, 2025
Change
1.5515.5%
Bid7.55
Ask8.6
volume32
Intrest765
Strike
200
200
Last Price0.07Aug 14, 2025
Change
0.0222.22%
Bid-
Ask0.07
volume128
Intrest172
Last Price6.09Aug 14, 2025
Change
1.4118.8%
Bid5.15
Ask6.1
volume17
Intrest177
Strike
202.5
202.5
Last Price0.25Aug 14, 2025
Change
0.128.57%
Bid-
Ask0.17
volume3
Intrest44
Last Price4.2Aug 14, 2025
Change
0.051.18%
Bid2.98
Ask3.35
volume11
Intrest459
Strike
205
205
Last Price0.33Aug 14, 2025
Change
0.0717.5%
Bid0.37
Ask0.5
volume64
Intrest131
Last Price1.95Aug 14, 2025
Change
1.0535%
Bid1.25
Ask1.67
volume39
Intrest592
Strike
207.5
207.5
Last Price1.08Aug 14, 2025
Change
0.1212.5%
Bid-
Ask1.48
volume135
Intrest30
Last Price0.55Aug 14, 2025
Change
1.2669.61%
Bid0.41
Ask0.64
volume213
Intrest460
Strike
210
210
Last Price1.42Aug 14, 2025
Change
0.9640.34%
Bid2.54
Ask2.9
volume10
Intrest19
Last Price0.24Aug 14, 2025
Change
0.5168%
Bid0.07
Ask0.3
volume40
Intrest275
Strike
212.5
212.5
Last Price4.55Aug 13, 2025
Change
-0%
Bid3.6
Ask5.95
volume0
Intrest9
Last Price0.08Aug 14, 2025
Change
0.2877.78%
Bid-
Ask0.36
volume47
Intrest107
Strike
215
215
Last Price20Aug 11, 2025
Change
-0%
Bid6.15
Ask7.65
volume0
Intrest6
Last Price0.12Aug 14, 2025
Change
0.0220%
Bid0.01
Ask0.21
volume55
Intrest13
Strike
217.5
217.5
Last Price21.3Aug 11, 2025
Change
-0%
Bid8.75
Ask11.45
volume0
Intrest0
Last Price0.06Aug 14, 2025
Change
0.0333.33%
Bid-
Ask0.1
volume21
Intrest266
Strike
220
220
Last Price13.9Aug 13, 2025
Change
-0%
Bid11.35
Ask13.15
volume0
Intrest23
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask1.84
volume0
Intrest47
Strike
222.5
222.5
Last Price-
Change
-
Bid13.75
Ask15.5
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
0.0266.67%
Bid-
Ask1.28
volume1
Intrest128
Strike
225
225
Last Price30.55Aug 08, 2025
Change
-0%
Bid16.25
Ask18.85
volume0
Intrest0
Last Price0.02Aug 14, 2025
Change
0.6396.92%
Bid-
Ask1.47
volume3
Intrest1
Strike
227.5
227.5
Last Price30.1Aug 11, 2025
Change
-0%
Bid18.75
Ask21
volume0
Intrest0
Last Price0.04Aug 13, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest56
Strike
230
230
Last Price33.65Aug 08, 2025
Change
-0%
Bid21.6
Ask23
volume0
Intrest0
Last Price0.38Aug 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
232.5
232.5
Last Price37.9Aug 08, 2025
Change
-0%
Bid23.8
Ask26.1
volume0
Intrest0
Last Price0.12Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
235
235
Last Price40Aug 08, 2025
Change
-0%
Bid26.25
Ask28.45
volume0
Intrest0
Last Price0.04Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Strike
237.5
237.5
Last Price40.3Aug 08, 2025
Change
-0%
Bid28.75
Ask31
volume0
Intrest0
Last Price0.04Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest82
Strike
240
240
Last Price-
Change
-
Bid31.25
Ask33.9
volume0
Intrest0
Last Price0.18Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
242.5
242.5
Last Price46.05Aug 08, 2025
Change
-0%
Bid33.75
Ask36.35
volume0
Intrest0
Last Price0.16Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
245
245
Last Price43.75Aug 12, 2025
Change
-0%
Bid36.3
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
247.5
247.5
Last Price37.55Aug 08, 2025
Change
-0%
Bid38.8
Ask40.95
volume0
Intrest0
Last Price0.15Aug 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid41.35
Ask43.4
volume0
Intrest0
Last Price0.05Aug 07, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest5
Strike
260
260
Last Price-
Change
-
Bid51.25
Ask53.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
265
265
Last Price57.25Aug 08, 2025
Change
-0%
Bid56.25
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid61.35
Ask63.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid66.45
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid71.3
Ask73.6
volume0
Intrest0