$258.25
38.5517.55%
近くで: -
$259.30
1.050.41%
時間外: Nov 7, 7:22 PM EDT
Comments
Loading...
Expedia Group (NASDAQ:EXPE) 株価情報, オプションチェーン
オプションチェーンは、Expedia Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Expedia Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price119.95Oct 06, 2025
Change
-0%
Bid145.95
Ask150.05
volume0
Intrest1
Strike
110
110
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.04
volume2
Intrest0
Last Price-
Change
-
Bid141.15
Ask145.05
volume0
Intrest0
Strike
115
115
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.04
volume1
Intrest0
Last Price-
Change
-
Bid136
Ask140.05
volume0
Intrest0
Strike
120
120
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid131.15
Ask135.05
volume0
Intrest0
Strike
125
125
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume2
Intrest10
Last Price120Nov 07, 2025
Change
-
Bid126.15
Ask130.05
volume5
Intrest0
Strike
130
130
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest41
Last Price115Nov 07, 2025
Change
-
Bid120.95
Ask125.05
volume1
Intrest0
Strike
135
135
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest201
Last Price-
Change
-
Bid116
Ask120.05
volume0
Intrest0
Strike
140
140
Last Price0.04Nov 07, 2025
Change
0.02100%
Bid-
Ask0.04
volume14
Intrest216
Last Price-
Change
-
Bid111.15
Ask115.05
volume0
Intrest0
Strike
145
145
Last Price0.09Nov 07, 2025
Change
0.0480%
Bid-
Ask0.04
volume3
Intrest31
Last Price-
Change
-
Bid110
Ask114.05
volume0
Intrest0
Strike
146
146
Last Price0.31Nov 07, 2025
Change
-
Bid-
Ask1.79
volume3
Intrest0
Last Price-
Change
-
Bid109.1
Ask113.05
volume0
Intrest0
Strike
147
147
Last Price0.21Nov 07, 2025
Change
0.0312.5%
Bid-
Ask1.76
volume4
Intrest2
Last Price-
Change
-
Bid108.15
Ask112.05
volume0
Intrest0
Strike
148
148
Last Price0.28Nov 07, 2025
Change
0.0515.15%
Bid-
Ask1.76
volume6
Intrest1
Last Price-
Change
-
Bid107.15
Ask111.05
volume0
Intrest0
Strike
149
149
Last Price0.26Nov 07, 2025
Change
-
Bid-
Ask1.76
volume2
Intrest0
Last Price-
Change
-
Bid106
Ask110.05
volume0
Intrest0
Strike
150
150
Last Price0.45Nov 07, 2025
Change
0.432150%
Bid-
Ask1.79
volume1
Intrest30
Last Price-
Change
-
Bid103.5
Ask107.45
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01Nov 07, 2025
Change
-
Bid-
Ask1.82
volume1
Intrest0
Last Price75.45Oct 06, 2025
Change
-0%
Bid101.15
Ask104.95
volume0
Intrest1
Strike
155
155
Last Price0.36Nov 07, 2025
Change
-
Bid-
Ask1.76
volume1
Intrest0
Last Price-
Change
-
Bid98.65
Ask102.45
volume0
Intrest0
Strike
157.5
157.5
Last Price0.48Nov 07, 2025
Change
0.4500%
Bid-
Ask1.78
volume1
Intrest8
Last Price-
Change
-
Bid96
Ask99.95
volume0
Intrest0
Strike
160
160
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest730
Last Price-
Change
-
Bid93.65
Ask97.45
volume0
Intrest0
Strike
162.5
162.5
Last Price0.15Nov 07, 2025
Change
0.017.14%
Bid-
Ask1.83
volume2
Intrest1
Last Price-
Change
-
Bid91.3
Ask94.95
volume0
Intrest0
Strike
165
165
Last Price0.3Nov 07, 2025
Change
0.9576%
Bid-
Ask1.89
volume1
Intrest1
Last Price80.7Nov 07, 2025
Change
-
Bid88.65
Ask92.55
volume6
Intrest0
Strike
167.5
167.5
Last Price0.19Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest42
Last Price-
Change
-
Bid86.3
Ask89.95
volume0
Intrest0
Strike
170
170
Last Price0.01Nov 07, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume67
Intrest127
Last Price77.5Nov 07, 2025
Change
-
Bid83.8
Ask87.45
volume1
Intrest0
Strike
172.5
172.5
Last Price0.01Nov 07, 2025
Change
0.295.24%
Bid-
Ask0.01
volume37
Intrest52
Last Price75Nov 07, 2025
Change
18.532.74%
Bid81.3
Ask84.95
volume1
Intrest1
Strike
175
175
Last Price0.01Nov 07, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume46
Intrest137
Last Price72.5Nov 07, 2025
Change
-
Bid78.8
Ask82.45
volume1
Intrest0
Strike
177.5
177.5
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Last Price81.06Nov 07, 2025
Change
36.9783.85%
Bid76.3
Ask79.95
volume2
Intrest1
Strike
180
180
Last Price0.01Nov 07, 2025
Change
0.4497.78%
Bid-
Ask0.02
volume53
Intrest174
Last Price67.5Nov 07, 2025
Change
3184.93%
Bid73.8
Ask77.45
volume1
Intrest1
Strike
182.5
182.5
Last Price0.01Nov 07, 2025
Change
0.6598.48%
Bid-
Ask0.04
volume26
Intrest90
Last Price-
Change
-
Bid71.3
Ask74.85
volume0
Intrest0
Strike
185
185
Last Price0.01Nov 07, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume39
Intrest263
Last Price-
Change
-
Bid68.8
Ask72.45
volume0
Intrest0
Strike
187.5
187.5
Last Price0.01Nov 07, 2025
Change
0.9398.94%
Bid-
Ask0.01
volume7
Intrest133
Last Price60Nov 07, 2025
Change
33.39125.48%
Bid66.25
Ask69.95
volume3
Intrest27
Strike
190
190
Last Price0.01Nov 07, 2025
Change
1.2499.2%
Bid-
Ask0.01
volume108
Intrest803
Last Price-
Change
-
Bid63.8
Ask67.45
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Nov 07, 2025
Change
1.4999.33%
Bid-
Ask0.01
volume28
Intrest106
Last Price65.29Nov 07, 2025
Change
38.13140.39%
Bid61.3
Ask64.95
volume2
Intrest7
Strike
195
195
Last Price0.02Nov 07, 2025
Change
1.8898.95%
Bid-
Ask0.05
volume62
Intrest240
Last Price-
Change
-
Bid58.7
Ask62.45
volume0
Intrest0
Strike
197.5
197.5
Last Price0.07Nov 07, 2025
Change
2.2496.97%
Bid-
Ask0.08
volume16
Intrest51
Last Price59.75Nov 07, 2025
Change
35.15142.89%
Bid56.25
Ask59.45
volume12
Intrest33
Strike
200
200
Last Price0.02Nov 07, 2025
Change
3.0399.34%
Bid-
Ask0.03
volume58
Intrest1485
Last Price-
Change
-
Bid53.8
Ask57
volume0
Intrest0
Strike
202.5
202.5
Last Price3.5Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest75
Last Price53.2Nov 07, 2025
Change
38.19254.43%
Bid51.3
Ask54.95
volume1
Intrest83
Strike
205
205
Last Price0.01Nov 07, 2025
Change
3.9999.75%
Bid-
Ask0.01
volume35
Intrest1093
Last Price50.97Nov 07, 2025
Change
35.95239.35%
Bid48.9
Ask52.45
volume24
Intrest18
Strike
207.5
207.5
Last Price0.01Nov 07, 2025
Change
4.8499.79%
Bid-
Ask0.01
volume63
Intrest113
Last Price46.63Nov 07, 2025
Change
29.98180.06%
Bid46.3
Ask49.6
volume6
Intrest35
Strike
210
210
Last Price0.01Nov 07, 2025
Change
5.7499.83%
Bid-
Ask0.01
volume12
Intrest304
Last Price45.15Nov 07, 2025
Change
31.8238.2%
Bid43.8
Ask47.3
volume80
Intrest83
Strike
212.5
212.5
Last Price0.03Nov 07, 2025
Change
6.9799.57%
Bid-
Ask0.05
volume14
Intrest71
Last Price42.2Nov 07, 2025
Change
28.05198.23%
Bid41.25
Ask44.55
volume128
Intrest201
Strike
215
215
Last Price0.06Nov 07, 2025
Change
8.5199.3%
Bid-
Ask0.1
volume245
Intrest414
Last Price39.87Nov 07, 2025
Change
27.91233.36%
Bid38.8
Ask41.95
volume40
Intrest66
Strike
217.5
217.5
Last Price0.12Nov 07, 2025
Change
8.7898.65%
Bid-
Ask1.91
volume17
Intrest183
Last Price38.04Nov 07, 2025
Change
27.19250.6%
Bid36.3
Ask39.55
volume116
Intrest259
Strike
220
220
Last Price0.01Nov 07, 2025
Change
10.1999.9%
Bid-
Ask0.05
volume34
Intrest835
Last Price34.85Nov 07, 2025
Change
25.21261.51%
Bid33.75
Ask37
volume77
Intrest78
Strike
222.5
222.5
Last Price0.12Nov 07, 2025
Change
11.2898.95%
Bid-
Ask2.13
volume11
Intrest129
Last Price33.05Nov 07, 2025
Change
23.6249.74%
Bid31.25
Ask34.6
volume112
Intrest153
Strike
225
225
Last Price0.01Nov 07, 2025
Change
12.9599.92%
Bid-
Ask0.05
volume38
Intrest427
Last Price29.85Nov 07, 2025
Change
22.91330.12%
Bid28.8
Ask32.45
volume4
Intrest9
Strike
227.5
227.5
Last Price0.01Nov 07, 2025
Change
15.1999.93%
Bid-
Ask2.04
volume20
Intrest6
Last Price28.3Nov 07, 2025
Change
22.29370.88%
Bid26.95
Ask29.45
volume120
Intrest809
Strike
230
230
Last Price0.01Nov 07, 2025
Change
15.6999.94%
Bid-
Ask0.01
volume126
Intrest32
Last Price30.4Nov 07, 2025
Change
25.02465.06%
Bid23.75
Ask27
volume41
Intrest56
Strike
232.5
232.5
Last Price0.04Nov 07, 2025
Change
16.5499.76%
Bid-
Ask2.12
volume23
Intrest39
Last Price22.95Nov 07, 2025
Change
18.54420.41%
Bid21.25
Ask24.5
volume70
Intrest137
Strike
235
235
Last Price0.05Nov 07, 2025
Change
18.3199.73%
Bid-
Ask0.33
volume13
Intrest48
Last Price20.02Nov 07, 2025
Change
16.25431.03%
Bid18.75
Ask22
volume42
Intrest78
Strike
237.5
237.5
Last Price0.36Nov 07, 2025
Change
21.3998.34%
Bid-
Ask2.1
volume2
Intrest3
Last Price18.13Nov 07, 2025
Change
14.93466.56%
Bid16.85
Ask19.8
volume183
Intrest749
Strike
240
240
Last Price0.03Nov 07, 2025
Change
23.4599.87%
Bid-
Ask0.01
volume240
Intrest10
Last Price17.02Nov 07, 2025
Change
14.45562.26%
Bid13.75
Ask17.15
volume24
Intrest75
Strike
242.5
242.5
Last Price0.01Nov 07, 2025
Change
-
Bid-
Ask0.5
volume54
Intrest0
Last Price15.25Nov 07, 2025
Change
12.55464.81%
Bid11.25
Ask14
volume76
Intrest190
Strike
245
245
Last Price0.01Nov 07, 2025
Change
22.4499.96%
Bid0.01
Ask0.72
volume365
Intrest1
Last Price12.59Nov 07, 2025
Change
10.33457.08%
Bid8.8
Ask11.5
volume58
Intrest51
Strike
247.5
247.5
Last Price0.01Nov 07, 2025
Change
33.3999.97%
Bid-
Ask0.01
volume135
Intrest18
Last Price7.66Nov 07, 2025
Change
5.88330.34%
Bid6.9
Ask9.45
volume1573
Intrest2566
Strike
250
250
Last Price0.01Nov 07, 2025
Change
29.9999.97%
Bid-
Ask0.01
volume2162
Intrest21
Last Price5.89Nov 07, 2025
Change
4.06221.86%
Bid3.8
Ask6.4
volume50
Intrest6
Strike
252.5
252.5
Last Price0.01Nov 07, 2025
Change
-
Bid-
Ask0.16
volume143
Intrest0
Last Price3.3Nov 07, 2025
Change
2.05164%
Bid2.4
Ask3.75
volume498
Intrest186
Strike
255
255
Last Price0.06Nov 07, 2025
Change
-
Bid-
Ask0.19
volume1471
Intrest0
Last Price1.18Nov 07, 2025
Change
0.010.84%
Bid0.6
Ask1.46
volume567
Intrest385
Strike
257.5
257.5
Last Price0.55Nov 07, 2025
Change
-
Bid0.2
Ask0.6
volume271
Intrest0
Last Price0.05Nov 07, 2025
Change
0.7793.9%
Bid0.01
Ask0.07
volume1484
Intrest990
Strike
260
260
Last Price1.72Nov 07, 2025
Change
-
Bid1.12
Ask2.6
volume359
Intrest0
Last Price0.03Nov 07, 2025
Change
0.5995.16%
Bid0.01
Ask0.09
volume783
Intrest173
Strike
262.5
262.5
Last Price4.5Nov 07, 2025
Change
-
Bid3.6
Ask6.3
volume271
Intrest0
Last Price0.01Nov 07, 2025
Change
0.4897.96%
Bid0.01
Ask0.11
volume1263
Intrest158
Strike
265
265
Last Price8.14Nov 07, 2025
Change
32.6180.02%
Bid6.15
Ask8.75
volume279
Intrest1
Last Price0.04Nov 07, 2025
Change
0.4291.3%
Bid0.01
Ask0.05
volume350
Intrest168
Strike
267.5
267.5
Last Price5.2Nov 07, 2025
Change
-
Bid8.6
Ask11.2
volume7
Intrest0
Last Price0.01Nov 07, 2025
Change
0.2996.67%
Bid0.01
Ask0.04
volume671
Intrest525
Strike
270
270
Last Price15Nov 07, 2025
Change
-
Bid11.1
Ask13.7
volume2
Intrest0
Last Price0.02Nov 07, 2025
Change
0.3394.29%
Bid-
Ask1.93
volume108
Intrest21
Strike
272.5
272.5
Last Price-
Change
-
Bid13.6
Ask16
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.1672.73%
Bid0.01
Ask0.08
volume580
Intrest480
Strike
275
275
Last Price-
Change
-
Bid16.1
Ask18.7
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.1386.67%
Bid0.01
Ask0.02
volume133
Intrest10
Strike
277.5
277.5
Last Price-
Change
-
Bid18.6
Ask21.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.1995%
Bid-
Ask0.15
volume81
Intrest36
Strike
280
280
Last Price-
Change
-
Bid21.1
Ask23.7
volume0
Intrest0
Last Price0.12Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
282.5
282.5
Last Price30.2Nov 07, 2025
Change
-
Bid23.6
Ask26.2
volume1
Intrest0
Last Price0.5Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid26.1
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest0
Strike
287.5
287.5
Last Price37.4Nov 07, 2025
Change
-
Bid28.6
Ask31.2
volume9
Intrest0
Last Price0.06Nov 07, 2025
Change
0.3384.62%
Bid-
Ask1.5
volume3
Intrest432
Strike
290
290
Last Price39.2Nov 07, 2025
Change
-
Bid31.1
Ask33.7
volume1
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0981.82%
Bid-
Ask0.02
volume2
Intrest5
Strike
292.5
292.5
Last Price40.15Nov 07, 2025
Change
-
Bid32.75
Ask36.2
volume3
Intrest0
Last Price0.04Nov 07, 2025
Change
0.0555.56%
Bid-
Ask0.07
volume2
Intrest10
Strike
295
295
Last Price45Nov 07, 2025
Change
-
Bid36
Ask38.75
volume11
Intrest0
© 2025 Benzinga | All Rights Reserved