Stocks Options

LAST PRICE
147.0200
TODAY'S CHANGE (%)
Trending Up0.5500 (0.3755%)

Bid / Lots
146.8700/ 3
Ask / Lots
147.0200/ 2
Open / Previous Close
145.1100 / 146.4700
Day Range
Low 144.7700
High 147.3600
52 Week Range
Low 92.4800
High 160.0499
Volume
427,665
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 43.029

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	$75.20In the Money	$77.95In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$70.15In the Money	$73.05In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$65.15In the Money	$68.60In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$60.15In the Money	$63.15In 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	$55.15In the Money	$58.15In 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	$50.20In the Money	$53.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$46.55In the Money	$47.70In the Money	$35.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	EXPEOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$41.35In the Money	$43.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$36.40In the Money	$37.70In 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	$0.06Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$35.45In the Money	$36.60In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$34.55In the Money	$35.70In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$33.30In the Money	$34.70In 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	$0.05Out 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	$33.70In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$31.50In the Money	$32.55In 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	$0.06Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$30.25In the Money	$31.70In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$29.45In the Money	$30.65In 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	$0.32Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EXPEIn the Money	$28.55In the Money	$29.75In 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	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
EXPEIn the Money	$27.30In the Money	$28.40In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$26.35In the Money	$27.75In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
EXPEIn the Money	$25.35In the Money	$26.70In 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	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EXPEIn the Money	$24.45In the Money	$25.50In 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	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPEIn the Money	$23.55In the Money	$24.45In 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	$0.39Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$22.65In the Money	$23.55In 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	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EXPEIn the Money	$21.55In the Money	$22.45In 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	$0.24Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	34Out of the Money
EXPEIn the Money	$20.50In the Money	$21.70In 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	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$19.55In 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$127.00	EXPEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
EXPEIn the Money	$18.70In the Money	$19.40In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
EXPEIn the Money	$17.55In the Money	$18.55In 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	$-0.44Out of the Money	4Out of the Money	34Out of the Money
EXPEIn the Money	$16.50In the Money	$17.55In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	16Out of the Money	88Out of the Money
EXPEIn the Money	$15.50In the Money	$16.55In 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	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	1Out of the Money	5Out of the Money
EXPEIn the Money	$14.80In the Money	$15.65In the Money	$14.03In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$132.00	EXPEOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	1Out of the Money	16Out of the Money
EXPEIn the Money	$13.75In the Money	$14.60In the Money	$13.67In the Money	$1.79In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$133.00	EXPEOut of the Money	---Out of the Money	$0.57Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	1Out of the Money	8Out of the Money
EXPEIn the Money	$12.55In the Money	$13.60In 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	---Out of the Money	$0.62Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EXPEIn the Money	$11.50In the Money	$12.55In the Money	$13.52In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	EXPEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	14Out of the Money	29Out of the Money
EXPEIn the Money	$10.45In the Money	$11.65In 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	$0.03Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EXPEIn the Money	$9.70In the Money	$10.60In the Money	$9.15In the Money	$5.70In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$137.00	EXPEOut of the Money	---Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EXPEIn the Money	$8.90In the Money	$9.70In the Money	$9.11In the Money	$-1.19In the Money	10In the Money	18In the Money	Filter Table By Strike Price of$138.00	EXPEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$7.80In the Money	$8.35In 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	$0.10Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.38Out of the Money	5Out of the Money	24Out of the Money
EXPEIn the Money	$6.95In the Money	$7.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$140.00	EXPEOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.18Out of the Money	4Out of the Money	513Out of the Money
EXPEIn the Money	$6.05In the Money	$6.55In 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	$0.22Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.14Out of the Money	10Out of the Money	113Out of the Money
EXPEIn the Money	$5.15In the Money	$5.55In 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	$0.31Out of the Money	$0.40Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
EXPEIn the Money	$4.30In the Money	$4.65In the Money	$8.02In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$143.00	EXPEOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.58Out of the Money	$-0.32Out of the Money	37Out of the Money	236Out of the Money
EXPEIn the Money	$3.55In the Money	$3.85In the Money	$3.10In the Money	$0.35In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$144.00	EXPEOut of the Money	$0.64Out of the Money	$0.76Out of the Money	$0.82Out of the Money	$-0.24Out of the Money	11Out of the Money	137Out of the Money
EXPEIn the Money	$2.86In the Money	$3.10In the Money	$2.48In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$145.00	EXPENear the Money	$0.91Near the Money	$1.06Near the Money	$0.94Near the Money	$-0.48Near the Money	4Near the Money	54Near the Money
EXPEIn the Money	$2.21In the Money	$2.38In the Money	$2.50In the Money	$0.12In the Money	20In the Money	63In the Money	Filter Table By Strike Price of$146.00	EXPENear the Money	$1.24Near the Money	$1.36Near the Money	$1.63Near the Money	$-0.22Near the Money	12Near the Money	83Near the Money
EXPEUnderlying issue's last price	$1.66Underlying issue's last price	$1.80Underlying issue's last price	$1.72Underlying issue's last price	$-0.18Underlying issue's last price	22Underlying issue's last price	32Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	EXPEUnderlying issue's last price	$1.67Underlying issue's last price	$1.80Underlying issue's last price	$1.62Underlying issue's last price	$-0.11Underlying issue's last price	2Underlying issue's last price	30Underlying issue's last price
EXPENear the Money	$1.20Near the Money	$1.34Near the Money	$1.20Near the Money	$0.16Near the Money	3Near the Money	56Near the Money	Filter Table By Strike Price of$148.00	EXPEIn the Money	$2.20In the Money	$2.37In the Money	$3.25In the Money	$0.00In the Money	---In the Money	16In the Money
EXPENear the Money	$0.86Near the Money	$0.97Near the Money	$0.76Near the Money	$-0.13Near the Money	3Near the Money	34Near the Money	Filter Table By Strike Price of$149.00	EXPEIn the Money	$2.82In the Money	$3.05In the Money	$4.50In the Money	$0.00In the Money	---In the Money	44In the Money
EXPENear the Money	$0.59Near the Money	$0.69Near the Money	$0.70Near the Money	$0.27Near the Money	9Near the Money	99Near the Money	Filter Table By Strike Price of$150.00	EXPEIn the Money	$3.45In the Money	$3.75In the Money	$5.30In the Money	$1.05In the Money	15In the Money	17In the Money
EXPEOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	12Out of the Money	40Out of the Money	Filter Table By Strike Price of$152.50	EXPEIn the Money	$5.45In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	34Out of the Money	109Out of the Money	Filter Table By Strike Price of$155.00	EXPEIn the Money	$7.65In the Money	$8.50In the Money	$8.40In the Money	$0.00In the Money	---In the Money	6In the Money
EXPEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$157.50	EXPEIn the Money	$10.05In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$160.00	EXPEIn the Money	$12.55In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.07Out 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	$15.05In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.05Out 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	$17.55In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.07Out 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	$20.20In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.30Out 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	$22.55In the Money	$23.50In 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	$27.55In the Money	$28.65In 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)