$152.37
-15.48-9.22%
近くで: -
$152.00
-0.37-0.24%
時間外: 4:25 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 Price-
Change
-
Bid56.2
Ask59.65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid51.05
Ask54.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid46.05
Ask49.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid40.85
Ask44.55
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid36.05
Ask39.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid30.85
Ask34.65
volume0
Intrest0
Strike
120
120
Last Price0.15Mar 14, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest3
Last Price-
Change
-
Bid29.85
Ask33.65
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask32.65
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid27.85
Ask31.65
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask30.6
volume0
Intrest0
Strike
124
124
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask29.65
volume0
Intrest0
Strike
125
125
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid24.9
Ask28.65
volume0
Intrest0
Strike
126
126
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid23.85
Ask27.65
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask26.6
volume0
Intrest0
Strike
128
128
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid22.05
Ask25.65
volume0
Intrest0
Strike
129
129
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price-
Change
-
Bid21.1
Ask24.55
volume0
Intrest0
Strike
130
130
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid19.95
Ask23.6
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask22.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask21.6
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid17.05
Ask20.45
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid15.85
Ask19.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid15.05
Ask18.5
volume0
Intrest0
Strike
136
136
Last Price0.19Apr 03, 2025
Change
0.0624%
Bid-
Ask0.36
volume1
Intrest1
Last Price-
Change
-
Bid13.9
Ask17.65
volume0
Intrest0
Strike
137
137
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest211
Last Price-
Change
-
Bid13.15
Ask15.95
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid12.15
Ask14.9
volume0
Intrest0
Strike
139
139
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest1
Last Price25.5Apr 01, 2025
Change
00%
Bid11.25
Ask14
volume0
Intrest5
Strike
140
140
Last Price0.19Apr 01, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest412
Last Price-
Change
-
Bid10.25
Ask12.95
volume0
Intrest0
Strike
141
141
Last Price0.12Apr 03, 2025
Change
0.0633.33%
Bid-
Ask0.59
volume1
Intrest15
Last Price-
Change
-
Bid9.25
Ask12.1
volume0
Intrest0
Strike
142
142
Last Price0.18Apr 03, 2025
Change
0.0212.5%
Bid-
Ask0.35
volume2
Intrest0
Last Price22.85Apr 01, 2025
Change
00%
Bid8.55
Ask11.05
volume0
Intrest2
Strike
143
143
Last Price0.17Mar 31, 2025
Change
00%
Bid0.13
Ask0.35
volume0
Intrest0
Last Price11.85Apr 03, 2025
Change
-
Bid7.4
Ask10.05
volume1
Intrest0
Strike
144
144
Last Price0.23Apr 03, 2025
Change
-
Bid0.14
Ask0.5
volume1
Intrest0
Last Price-
Change
-
Bid6.55
Ask9.15
volume0
Intrest0
Strike
145
145
Last Price0.15Apr 03, 2025
Change
0.0325%
Bid0.2
Ask0.41
volume2
Intrest9
Last Price-
Change
-
Bid5.95
Ask7.85
volume0
Intrest0
Strike
146
146
Last Price0.22Apr 03, 2025
Change
0.0746.67%
Bid0.15
Ask0.72
volume52
Intrest12
Last Price-
Change
-
Bid4.85
Ask6.4
volume0
Intrest0
Strike
147
147
Last Price0.15Apr 01, 2025
Change
00%
Bid0.34
Ask1.41
volume0
Intrest3
Last Price-
Change
-
Bid4.1
Ask5.55
volume0
Intrest0
Strike
148
148
Last Price0.12Mar 31, 2025
Change
00%
Bid0.49
Ask1.56
volume0
Intrest5
Last Price7.25Apr 03, 2025
Change
-
Bid3.3
Ask4.75
volume1
Intrest0
Strike
149
149
Last Price0.35Apr 03, 2025
Change
0.1145.83%
Bid0.57
Ask1
volume4
Intrest4
Last Price15.99Apr 01, 2025
Change
00%
Bid2.07
Ask4.65
volume0
Intrest1
Strike
150
150
Last Price1.07Apr 03, 2025
Change
0.96872.73%
Bid1.05
Ask1.34
volume12
Intrest88
Last Price2.92Apr 03, 2025
Change
-
Bid0.59
Ask2.9
volume5
Intrest0
Strike
152.5
152.5
Last Price2.05Apr 03, 2025
Change
1.85925%
Bid0.7
Ask2.88
volume32
Intrest19
Last Price1.3Apr 03, 2025
Change
7.885.71%
Bid0.69
Ask1.29
volume416
Intrest4
Strike
155
155
Last Price3.3Apr 03, 2025
Change
2.98931.25%
Bid2.89
Ask4.75
volume21
Intrest21
Last Price0.84Apr 03, 2025
Change
10.0192.26%
Bid0.3
Ask0.84
volume6
Intrest10
Strike
157.5
157.5
Last Price5.09Apr 03, 2025
Change
4.761442.42%
Bid5.3
Ask6
volume10
Intrest519
Last Price0.6Apr 03, 2025
Change
7.7492.81%
Bid0.15
Ask0.69
volume10
Intrest168
Strike
160
160
Last Price7.2Apr 03, 2025
Change
6.52958.82%
Bid7.35
Ask9.4
volume1181
Intrest1043
Last Price0.38Apr 03, 2025
Change
5.2293.21%
Bid0.07
Ask0.54
volume22
Intrest16
Strike
162.5
162.5
Last Price8.71Apr 03, 2025
Change
7.36545.19%
Bid8.8
Ask11.8
volume24
Intrest41
Last Price0.12Apr 03, 2025
Change
4.2397.24%
Bid-
Ask0.34
volume12
Intrest36
Strike
165
165
Last Price11.31Apr 03, 2025
Change
9.41495.26%
Bid11.2
Ask13.8
volume25
Intrest96
Last Price0.11Apr 03, 2025
Change
3.2496.72%
Bid-
Ask0.3
volume21
Intrest362
Strike
167.5
167.5
Last Price14.32Apr 03, 2025
Change
11.12347.5%
Bid13.7
Ask16.3
volume15
Intrest80
Last Price0.1Apr 03, 2025
Change
2.0195.26%
Bid-
Ask0.2
volume17
Intrest41
Strike
170
170
Last Price17.13Apr 03, 2025
Change
12.38260.63%
Bid15.75
Ask19.05
volume14
Intrest90
Last Price0.19Apr 03, 2025
Change
0.8681.9%
Bid-
Ask0.41
volume4
Intrest63
Strike
172.5
172.5
Last Price18.95Apr 03, 2025
Change
12.45191.54%
Bid18.4
Ask21.45
volume7
Intrest280
Last Price0.1Apr 03, 2025
Change
0.6586.67%
Bid0.01
Ask0.68
volume16
Intrest113
Strike
175
175
Last Price10.48Mar 31, 2025
Change
00%
Bid20.65
Ask24.05
volume0
Intrest11
Last Price0.02Apr 03, 2025
Change
0.4896%
Bid0.02
Ask0.3
volume14
Intrest55
Strike
177.5
177.5
Last Price10.1Mar 28, 2025
Change
00%
Bid23
Ask26.65
volume0
Intrest18
Last Price0.25Apr 02, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest123
Strike
180
180
Last Price25.1Apr 03, 2025
Change
12.55100%
Bid26.2
Ask29.2
volume1
Intrest67
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest19
Strike
182.5
182.5
Last Price16.71Mar 27, 2025
Change
00%
Bid28.05
Ask31.7
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0480%
Bid-
Ask0.59
volume1
Intrest182
Strike
185
185
Last Price20.17Mar 31, 2025
Change
00%
Bid30.55
Ask34.15
volume0
Intrest4
Last Price0.36Apr 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Strike
187.5
187.5
Last Price-
Change
-
Bid33
Ask36.7
volume0
Intrest0
Last Price0.28Apr 01, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest21
Strike
190
190
Last Price37.35Apr 03, 2025
Change
14.462.75%
Bid35.55
Ask39.2
volume2
Intrest1
Last Price0.12Mar 28, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Strike
192.5
192.5
Last Price-
Change
-
Bid38.05
Ask41.4
volume0
Intrest0
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest19
Strike
195
195
Last Price42.15Apr 03, 2025
Change
12.642.64%
Bid40.55
Ask44.15
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid42.95
Ask46.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Strike
200
200
Last Price25.67Mar 10, 2025
Change
00%
Bid45.4
Ask49.2
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest27
Strike
205
205
Last Price50Apr 03, 2025
Change
14.0138.93%
Bid51.2
Ask53.85
volume33
Intrest18
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Strike
210
210
Last Price57.25Apr 03, 2025
Change
16.3539.98%
Bid55.4
Ask59.2
volume37
Intrest18
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Strike
215
215
Last Price45.91Mar 28, 2025
Change
00%
Bid60.6
Ask64.1
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Strike
220
220
Last Price-
Change
-
Bid65.4
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid70.5
Ask74.2
volume0
Intrest0
Last Price0.95Feb 26, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest21
Strike
230
230
Last Price-
Change
-
Bid75.4
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid80.45
Ask84.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid85.55
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid90.45
Ask94.2
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid95.55
Ask99.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid100.55
Ask104.2
volume0
Intrest0
Last Price0.17Mar 28, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid105.45
Ask109.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid110.65
Ask113.85
volume0
Intrest0
Last Price0.12Apr 03, 2025
Change
-
Bid-
Ask0.31
volume1
Intrest0
Strike
270
270
Last Price-
Change
-
Bid115.45
Ask119.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid120.4
Ask124.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved