$160.11
0.560.35%
近くで: -
$160.50
0.390.24%
時間外: 5:50 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
-
Bid83.15
Ask86.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid78.15
Ask81.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask76.45
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price48.7Apr 07, 2025
Change
00%
Bid68.3
Ask71.1
volume0
Intrest4
Strike
90
90
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid63.15
Ask66.75
volume0
Intrest0
Strike
95
95
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Last Price-
Change
-
Bid62.15
Ask65.1
volume0
Intrest0
Strike
96
96
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid61.05
Ask64.1
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask63.1
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid59.25
Ask62.65
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price50Apr 14, 2025
Change
00%
Bid58.25
Ask61.1
volume0
Intrest5
Strike
100
100
Last Price0.86Apr 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid57.15
Ask60.1
volume0
Intrest0
Strike
101
101
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid56.1
Ask59.1
volume0
Intrest0
Strike
102
102
Last Price0.14Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid55.15
Ask58.1
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid54.15
Ask57.55
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price32.55Apr 08, 2025
Change
00%
Bid53.4
Ask56.7
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid52.75
Ask55.65
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid51.15
Ask54.1
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask53.1
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid49.15
Ask52.1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask51.1
volume0
Intrest0
Strike
110
110
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest10
Last Price-
Change
-
Bid47.1
Ask50.1
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid46.15
Ask49.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask48.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask47.05
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid43.1
Ask46.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid42.25
Ask45.8
volume0
Intrest0
Strike
116
116
Last Price0.5Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Last Price-
Change
-
Bid41.1
Ask44.1
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask43.35
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask42.8
volume0
Intrest0
Strike
119
119
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Last Price31.75Apr 10, 2025
Change
00%
Bid38.2
Ask41.1
volume0
Intrest5
Strike
120
120
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Last Price-
Change
-
Bid37.15
Ask40.1
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask39.1
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid35.15
Ask38.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.1
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask36.7
volume0
Intrest0
Strike
125
125
Last Price3.7Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price-
Change
-
Bid32.2
Ask35.1
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask34.6
volume0
Intrest0
Strike
127
127
Last Price0.75Apr 14, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest2
Last Price-
Change
-
Bid30.1
Ask33.1
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price25.45Apr 10, 2025
Change
00%
Bid29.35
Ask32.75
volume0
Intrest8
Strike
129
129
Last Price4.5Apr 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price26.6Apr 03, 2025
Change
00%
Bid28.4
Ask31.1
volume0
Intrest1
Strike
130
130
Last Price0.14Apr 22, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest21
Last Price-
Change
-
Bid27.15
Ask30.75
volume0
Intrest0
Strike
131
131
Last Price1.29Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price14.4Apr 07, 2025
Change
00%
Bid26.1
Ask29.1
volume0
Intrest34
Strike
132
132
Last Price6.2Apr 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest29
Last Price-
Change
-
Bid25.15
Ask28.7
volume0
Intrest0
Strike
133
133
Last Price6.25Apr 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price26.45Apr 09, 2025
Change
00%
Bid24.2
Ask27.1
volume0
Intrest12
Strike
134
134
Last Price0.72Apr 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Last Price12Apr 07, 2025
Change
00%
Bid23.5
Ask26.15
volume0
Intrest11
Strike
135
135
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest5
Last Price15.55Apr 07, 2025
Change
00%
Bid22.65
Ask25.3
volume0
Intrest1
Strike
136
136
Last Price0.74Apr 21, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest16
Last Price-
Change
-
Bid21.6
Ask24.35
volume0
Intrest0
Strike
137
137
Last Price1.18Apr 21, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest108
Last Price-
Change
-
Bid20.6
Ask23.35
volume0
Intrest0
Strike
138
138
Last Price1.15Apr 21, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest2
Last Price9.05Apr 09, 2025
Change
00%
Bid19.65
Ask22.25
volume0
Intrest2
Strike
139
139
Last Price1.17Apr 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest3
Last Price19.44Apr 25, 2025
Change
6.9255.27%
Bid18.65
Ask21.3
volume1
Intrest2
Strike
140
140
Last Price0.01Apr 25, 2025
Change
0.1191.67%
Bid-
Ask1.08
volume31
Intrest235
Last Price7.1Apr 21, 2025
Change
00%
Bid17.6
Ask20.3
volume0
Intrest21
Strike
141
141
Last Price0.01Apr 25, 2025
Change
0.2496%
Bid-
Ask0.7
volume1
Intrest8
Last Price5.8Apr 08, 2025
Change
00%
Bid16.65
Ask19.3
volume0
Intrest1
Strike
142
142
Last Price2.36Apr 21, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest2
Last Price5.05Apr 21, 2025
Change
00%
Bid15.55
Ask18.3
volume0
Intrest4
Strike
143
143
Last Price0.03Apr 25, 2025
Change
0.5394.64%
Bid-
Ask0.23
volume3
Intrest12
Last Price4.55Apr 21, 2025
Change
00%
Bid14.55
Ask17.25
volume0
Intrest32
Strike
144
144
Last Price0.6Apr 22, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest5
Last Price3.9Apr 21, 2025
Change
00%
Bid13.85
Ask16.35
volume0
Intrest50
Strike
145
145
Last Price0.17Apr 25, 2025
Change
0.6178.21%
Bid-
Ask0.52
volume63
Intrest211
Last Price3.55Apr 21, 2025
Change
00%
Bid12.55
Ask15.3
volume0
Intrest45
Strike
146
146
Last Price0.72Apr 24, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest3
Last Price3.2Apr 21, 2025
Change
00%
Bid11.55
Ask14.45
volume0
Intrest20
Strike
147
147
Last Price0.14Apr 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Last Price11.6Apr 25, 2025
Change
1.2512.08%
Bid10.6
Ask13.35
volume2
Intrest26
Strike
148
148
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest19
Last Price8.75Apr 24, 2025
Change
00%
Bid9.85
Ask12.25
volume0
Intrest73
Strike
149
149
Last Price0.55Apr 23, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest46
Last Price9.76Apr 25, 2025
Change
1.9216.44%
Bid8.85
Ask11.25
volume6
Intrest53
Strike
150
150
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.24
volume1
Intrest126
Last Price7.22Apr 25, 2025
Change
1.9436.74%
Bid6.25
Ask8.85
volume9
Intrest227
Strike
152.5
152.5
Last Price0.05Apr 25, 2025
Change
0.166.67%
Bid-
Ask0.01
volume2
Intrest326
Last Price4.8Apr 25, 2025
Change
2.3595.92%
Bid4.05
Ask6
volume20
Intrest71
Strike
155
155
Last Price0.01Apr 25, 2025
Change
0.4797.92%
Bid-
Ask0.55
volume6
Intrest59
Last Price2.31Apr 25, 2025
Change
0.6923%
Bid0.87
Ask3.6
volume36
Intrest183
Strike
157.5
157.5
Last Price0.01Apr 25, 2025
Change
0.9999%
Bid-
Ask0.01
volume516
Intrest550
Last Price0.37Apr 25, 2025
Change
0.9872.59%
Bid0.1
Ask1.47
volume26
Intrest110
Strike
160
160
Last Price0.23Apr 25, 2025
Change
0.7175.53%
Bid0.01
Ask2.26
volume1009
Intrest35
Last Price0.41Apr 25, 2025
Change
0.1729.31%
Bid-
Ask1.3
volume1
Intrest26
Strike
162.5
162.5
Last Price2.18Apr 23, 2025
Change
00%
Bid1.41
Ask4.1
volume0
Intrest3
Last Price0.01Apr 25, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume2
Intrest29
Strike
165
165
Last Price6.5Apr 24, 2025
Change
00%
Bid3.4
Ask6.6
volume0
Intrest17
Last Price0.13Apr 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
167.5
167.5
Last Price10.48Apr 24, 2025
Change
00%
Bid5.75
Ask9.15
volume0
Intrest0
Last Price0.2Apr 25, 2025
Change
0.191900%
Bid-
Ask0.4
volume1
Intrest55
Strike
170
170
Last Price10.72Apr 25, 2025
Change
0.665.8%
Bid8.45
Ask11.7
volume1
Intrest2
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest20
Strike
172.5
172.5
Last Price-
Change
-
Bid10.85
Ask14.1
volume0
Intrest0
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest47
Strike
175
175
Last Price21.97Apr 16, 2025
Change
00%
Bid13.5
Ask16.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid16
Ask18.95
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest17
Strike
180
180
Last Price31.13Apr 11, 2025
Change
00%
Bid18.45
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid20.95
Ask24.05
volume0
Intrest0
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest56
Strike
185
185
Last Price34.69Apr 16, 2025
Change
00%
Bid23.95
Ask26.5
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
0.6998.57%
Bid-
Ask0.53
volume1
Intrest36
Strike
190
190
Last Price39.7Apr 16, 2025
Change
00%
Bid28.9
Ask31.95
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Strike
195
195
Last Price-
Change
-
Bid33.05
Ask36.85
volume0
Intrest0
Last Price0.14Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
200
200
Last Price39.55Apr 09, 2025
Change
00%
Bid38.1
Ask41.9
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Strike
205
205
Last Price-
Change
-
Bid43.05
Ask46.95
volume0
Intrest0
Last Price0.11Apr 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest10
Strike
210
210
Last Price-
Change
-
Bid48.9
Ask51.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid53.1
Ask56.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid58.95
Ask61.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid63.9
Ask66.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid68.1
Ask71.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid73.1
Ask76.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
240
240
Last Price103.05Apr 07, 2025
Change
00%
Bid78.15
Ask81.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid83.9
Ask86.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid88.1
Ask91.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid93.9
Ask96.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid98.1
Ask101.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid103.9
Ask106.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid108.9
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid113.1
Ask116.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved