Stocks Options

LAST PRICE
145.0500
TODAY'S CHANGE (%)
Trending Down-2.7100 (-1.8341%)

Bid / Lots
145.0200/ 1
Ask / Lots
145.1200/ 2
Open / Previous Close
146.2800 / 147.7600
Day Range
Low 143.8604
High 146.7600
52 Week Range
Low 92.4800
High 160.0499
Volume
506,426
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 42.949

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EXPEIn the Money	$74.15In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$69.15In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$64.15In the Money	$67.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$59.15In the Money	$62.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EXPEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$54.15In the Money	$57.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	EXPEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$49.15In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EXPEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$44.45In the Money	$45.80In the Money	$45.15In the Money	$9.83In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$100.00	EXPEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$39.35In the Money	$41.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EXPEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$34.45In the Money	$35.90In the Money	$25.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$33.45In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	EXPEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$32.55In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	EXPEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$31.55In the Money	$32.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	EXPEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$30.35In the Money	$31.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	EXPEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$29.40In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$27.95In the Money	$29.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$27.50In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EXPEIn the Money	$26.75In the Money	$27.85In the Money	$31.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	EXPEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EXPEIn the Money	$25.60In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	EXPEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$24.05In the Money	$25.75In the Money	$29.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	EXPEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
EXPEIn the Money	$23.60In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	EXPEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EXPEIn the Money	$22.50In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	EXPEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPEIn the Money	$21.60In the Money	$22.65In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$123.00	EXPEOut of the Money	---Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$20.65In the Money	$21.60In the Money	$11.07In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$124.00	EXPEOut of the Money	---Out of the Money	$0.32Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EXPEIn the Money	$19.70In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	EXPEOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
EXPEIn the Money	$18.75In the Money	$19.65In the Money	$21.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	EXPEOut of the Money	---Out of the Money	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$17.70In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	EXPEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
EXPEIn the Money	$16.85In the Money	$17.55In the Money	$18.10In the Money	$0.00In the Money	---In the Money	525In the Money	Filter Table By Strike Price of$128.00	EXPEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
EXPEIn the Money	$15.70In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	EXPEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
EXPEIn the Money	$14.65In the Money	$15.70In the Money	$20.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	EXPEOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	241Out of the Money
EXPEIn the Money	$13.60In the Money	$14.65In the Money	$7.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$131.00	EXPEOut of the Money	---Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EXPEIn the Money	$12.60In the Money	$13.80In the Money	$13.02In the Money	$-1.01In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$132.00	EXPEOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EXPEIn the Money	$11.70In the Money	$12.65In the Money	$13.67In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$133.00	EXPEOut of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	10Out of the Money	14Out of the Money
EXPEIn the Money	$10.60In the Money	$11.75In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	EXPEOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EXPEIn the Money	$9.55In the Money	$10.70In the Money	$12.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	EXPEOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
EXPEIn the Money	$8.55In the Money	$9.80In the Money	$9.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$136.00	EXPEOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EXPEIn the Money	$7.80In the Money	$8.75In the Money	$9.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$137.00	EXPEOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EXPEIn the Money	$6.90In the Money	$7.50In the Money	$9.11In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$138.00	EXPEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$5.95In the Money	$6.65In the Money	$1.03In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$139.00	EXPEOut of the Money	---Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EXPEIn the Money	$4.55In the Money	$5.55In the Money	$5.50In the Money	$0.10In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$140.00	EXPEOut of the Money	$0.17Out of the Money	$0.31Out of the Money	$0.20Out of the Money	$0.04Out of the Money	4Out of the Money	495Out of the Money
EXPEIn the Money	$4.30In the Money	$4.70In the Money	$8.76In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$141.00	EXPEOut of the Money	$0.28Out of the Money	$0.46Out of the Money	$0.32Out of the Money	$0.03Out of the Money	9Out of the Money	123Out of the Money
EXPEIn the Money	$2.97In the Money	$3.90In the Money	$7.80In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$142.00	EXPEOut of the Money	$0.46Out of the Money	$0.69Out of the Money	$0.47Out of the Money	$0.10Out of the Money	24Out of the Money	266Out of the Money
EXPEIn the Money	$2.66In the Money	$3.15In the Money	$2.65In the Money	$-5.37In the Money	22In the Money	29In the Money	Filter Table By Strike Price of$143.00	EXPENear the Money	$0.72Near the Money	$0.87Near the Money	$0.73Near the Money	$0.15Near the Money	43Near the Money	253Near the Money
EXPEIn the Money	$1.95In the Money	$2.44In the Money	$3.10In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$144.00	EXPENear the Money	$1.04Near the Money	$1.26Near the Money	$1.03Near the Money	$0.21Near the Money	21Near the Money	127Near the Money
EXPEUnderlying issue's last price	$1.56Underlying issue's last price	$1.85Underlying issue's last price	$1.80Underlying issue's last price	$-0.68Underlying issue's last price	25Underlying issue's last price	52Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	EXPEUnderlying issue's last price	$1.47Underlying issue's last price	$1.67Underlying issue's last price	$1.51Underlying issue's last price	$0.57Underlying issue's last price	6Underlying issue's last price	58Underlying issue's last price
EXPENear the Money	$0.99Near the Money	$1.34Near the Money	$1.32Near the Money	$-1.18Near the Money	18Near the Money	73Near the Money	Filter Table By Strike Price of$146.00	EXPEIn the Money	$1.77In the Money	$2.33In the Money	$2.20In the Money	$0.57In the Money	18In the Money	73In the Money
EXPENear the Money	$0.07Near the Money	$0.94Near the Money	$2.05Near the Money	$0.00Near the Money	---Near the Money	44Near the Money	Filter Table By Strike Price of$147.00	EXPEIn the Money	$2.58In the Money	$2.85In the Money	$1.62In the Money	$0.00In the Money	---In the Money	30In the Money
EXPENear the Money	$0.47Near the Money	$0.64Near the Money	$1.50Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$148.00	EXPEIn the Money	$3.30In the Money	$3.60In the Money	$2.78In the Money	$-0.47In the Money	1In the Money	16In the Money
EXPEOut of the Money	$0.28Out of the Money	$0.38Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$149.00	EXPEIn the Money	$4.05In the Money	$4.40In the Money	$4.05In the Money	$-0.45In the Money	1In the Money	44In the Money
EXPEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$150.00	EXPEIn the Money	$4.90In the Money	$5.35In the Money	$5.30In the Money	$0.00In the Money	---In the Money	3In the Money
EXPEOut of the Money	---Out of the Money	$0.11Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$152.50	EXPEIn the Money	$7.00In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$155.00	EXPEIn the Money	$9.45In the Money	$11.05In the Money	$8.40In the Money	$0.00In the Money	---In the Money	6In the Money
EXPEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	4Out of the Money	56Out of the Money	Filter Table By Strike Price of$157.50	EXPEIn the Money	$11.85In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	60Out of the Money	Filter Table By Strike Price of$160.00	EXPEIn the Money	$13.60In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$162.50	EXPEIn the Money	$16.05In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$165.00	EXPEIn the Money	$17.95In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$167.50	EXPEIn the Money	$21.10In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	EXPEIn the Money	$23.70In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	EXPEIn the Money	$27.95In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Expedia Group Inc
NASDAQ:EXPEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)