Stocks Options

LAST PRICE
146.4700
TODAY'S CHANGE (%)
Trending Down-1.5500 (-1.0472%)

Bid / Lots
145.0000/ 1
Ask / Lots
146.4700/ 3
Open / Previous Close
148.0200 / 148.0200
Day Range
Low 144.0550
High 148.0750
52 Week Range
Low 92.4800
High 160.0499
Volume
930,504
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 43.097

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	$74.40In the Money	$78.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$69.40In the Money	$73.45In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$64.40In the Money	$68.45In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$59.40In the Money	$63.45In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$54.45In the Money	$58.40In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$49.55In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$45.55In the Money	$48.10In 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	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$39.65In the Money	$43.15In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$34.80In the Money	$37.90In 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	$0.27Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$33.60In the Money	$37.15In 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	$32.65In the Money	$36.20In 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	$31.75In the Money	$35.25In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$30.65In the Money	$34.10In 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	$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	$29.65In the Money	$33.25In 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	$0.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$28.70In the Money	$32.30In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$27.85In the Money	$31.25In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EXPEIn the Money	$26.65In the Money	$30.10In 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	$1.27Out 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	$29.30In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$25.25In the Money	$28.15In 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	$0.07Out 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	$27.30In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EXPEIn the Money	$23.75In the Money	$25.00In 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	$0.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPEIn the Money	$22.85In the Money	$24.15In 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	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$21.60In the Money	$23.25In 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	$0.45Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EXPEIn the Money	$20.75In the Money	$23.05In 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	$0.30Out of the Money	$0.05Out of the Money	$0.04Out of the Money	2Out of the Money	32Out of the Money
EXPEIn the Money	$19.70In the Money	$21.25In 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	$0.01Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$18.70In the Money	$21.10In 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	$0.45Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
EXPEIn the Money	$18.30In the Money	$19.95In 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	$0.01Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	22Out of the Money	31Out of the Money
EXPEIn the Money	$16.75In the Money	$18.15In 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	$0.01Out of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EXPEIn the Money	$15.65In the Money	$17.25In 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	$0.02Out of the Money	$0.49Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
EXPEIn the Money	$14.75In the Money	$16.25In 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	$0.02Out of the Money	$1.31Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$13.85In the Money	$15.20In the Money	$14.03In the Money	$-2.06In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$132.00	EXPEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	10Out of the Money	6Out of the Money
EXPEIn the Money	$13.05In the Money	$14.05In the Money	$11.88In the Money	$-3.31In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$133.00	EXPEOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	2Out of the Money	8Out of the Money
EXPEIn the Money	$11.75In the Money	$13.30In 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	$0.04Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EXPEIn the Money	$10.90In the Money	$12.30In 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	$0.05Out of the Money	$0.16Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
EXPEIn the Money	$10.00In the Money	$11.25In the Money	$9.65In the Money	$1.92In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$136.00	EXPEOut of the Money	$0.07Out 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	$9.35In the Money	$10.85In the Money	$3.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$137.00	EXPEOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
EXPEIn the Money	$8.50In the Money	$9.05In the Money	$10.30In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$138.00	EXPEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	5Out of the Money	7Out of the Money
EXPEIn the Money	$7.55In the Money	$8.20In 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	$0.22Out of the Money	$0.49Out of the Money	$0.56Out of the Money	$0.33Out of the Money	10Out of the Money	18Out of the Money
EXPEIn the Money	$6.70In the Money	$7.10In the Money	$5.40In the Money	$-3.65In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$140.00	EXPEOut of the Money	$0.20Out of the Money	$1.65Out of the Money	$0.37Out of the Money	$0.01Out of the Money	83Out of the Money	573Out of the Money
EXPEIn the Money	$5.85In the Money	$6.25In 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	$0.26Out of the Money	$0.51Out of the Money	$0.43Out of the Money	$-0.07Out of the Money	12Out of the Money	108Out of the Money
EXPEIn the Money	$4.65In the Money	$5.75In 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	$0.57Out of the Money	$0.68Out of the Money	$0.61Out of the Money	$0.20Out of the Money	4Out of the Money	263Out of the Money
EXPEIn the Money	$3.65In the Money	$4.50In 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	$0.77Out of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.31Out of the Money	50Out of the Money	212Out of the Money
EXPEIn the Money	$2.93In the Money	$3.95In the Money	$2.75In the Money	$-1.14In the Money	26In the Money	59In the Money	Filter Table By Strike Price of$144.00	EXPENear the Money	$1.00Near the Money	$1.14Near the Money	$1.06Near the Money	$0.25Near the Money	11Near the Money	135Near the Money
EXPEIn the Money	$2.85In the Money	$3.05In the Money	$2.48In the Money	$-0.72In the Money	31In the Money	39In the Money	Filter Table By Strike Price of$145.00	EXPENear the Money	$1.32Near the Money	$1.43Near the Money	$1.42Near the Money	$0.15Near the Money	15Near the Money	48Near the Money
EXPEUnderlying issue's last price	$2.20Underlying issue's last price	$2.56Underlying issue's last price	$2.38Underlying issue's last price	$-2.08Underlying issue's last price	57Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	EXPEUnderlying issue's last price	$1.73Underlying issue's last price	$1.85Underlying issue's last price	$1.85Underlying issue's last price	$0.47Underlying issue's last price	10Underlying issue's last price	88Underlying issue's last price
EXPENear the Money	$1.76Near the Money	$2.10Near the Money	$1.90Near the Money	$-0.83Near the Money	10Near the Money	31Near the Money	Filter Table By Strike Price of$147.00	EXPEIn the Money	$2.20In the Money	$2.34In the Money	$1.73In the Money	$0.13In the Money	1In the Money	31In the Money
EXPENear the Money	$1.33Near the Money	$1.44Near the Money	$1.04Near the Money	$-0.88Near the Money	17Near the Money	48Near the Money	Filter Table By Strike Price of$148.00	EXPEIn the Money	$2.76In the Money	$2.91In the Money	$3.25In the Money	$1.12In the Money	1In the Money	16In the Money
EXPENear the Money	$0.96Near the Money	$1.10Near the Money	$0.89Near the Money	$-0.87Near the Money	13Near the Money	32Near the Money	Filter Table By Strike Price of$149.00	EXPEIn the Money	$2.86In the Money	$3.60In the Money	$4.50In the Money	$0.75In the Money	35In the Money	57In the Money
EXPEOut of the Money	$0.67Out of the Money	$0.85Out of the Money	$0.43Out of the Money	$-0.42Out of the Money	15Out of the Money	113Out of the Money	Filter Table By Strike Price of$150.00	EXPEIn the Money	$4.00In the Money	$5.30In the Money	$4.25In the Money	$1.44In the Money	35In the Money	2In the Money
EXPEOut of the Money	$0.26Out of the Money	$0.71Out of the Money	$0.30Out of the Money	$-0.30Out of the Money	17Out of the Money	37Out of the Money	Filter Table By Strike Price of$152.50	EXPEIn the Money	$6.10In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	31Out of the Money	79Out of the Money	Filter Table By Strike Price of$155.00	EXPEIn the Money	$8.30In the Money	$9.25In the Money	$8.40In the Money	$0.00In the Money	---In the Money	6In the Money
EXPEOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	4Out of the Money	54Out of the Money	Filter Table By Strike Price of$157.50	EXPEIn the Money	$10.25In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	11Out of the Money	49Out of the Money	Filter Table By Strike Price of$160.00	EXPEIn the Money	$11.50In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6Out of the Money	5Out of the Money	Filter Table By Strike Price of$162.50	EXPEIn the Money	$15.45In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	156Out of the Money	Filter Table By Strike Price of$165.00	EXPEIn the Money	$17.00In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$1.27Out 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	$20.55In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.43Out 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	$22.90In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$1.27Out 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	$26.70In the Money	$30.40In 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)