Stocks Options

LAST PRICE
114.0100
TODAY'S CHANGE (%)
Trending Up0.5600 (0.4936%)

Bid / Lots
113.8000/ 4
Ask / Lots
114.3700/ 159
Open / Previous Close
114.0000 / 113.4500
Day Range
Low 112.7800
High 114.6000
52 Week Range
Low 91.9200
High 160.0499
Volume
3,054,747
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 44.659

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	EXPEOut of the Money	$0.03Out of the Money	$0.48Out of the Money	$0.08Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	EXPEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	EXPEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
EXPEIn the Money	$24.25In the Money	$28.15In the Money	$26.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
EXPEIn the Money	$17.40In the Money	$20.95In the Money	$18.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	EXPEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	EXPEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	EXPEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	EXPEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$13.70In the Money	$14.30In the Money	$14.11In the Money	$1.38In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$100.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	179Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	EXPEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	82Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	EXPEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	223Out of the Money	---Out of the Money
EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money
EXPEIn the Money	$8.05In the Money	$9.70In the Money	$9.40In the Money	$1.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
EXPEIn the Money	$6.40In the Money	$7.20In the Money	$5.34In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$106.00	EXPEOut of the Money	$0.03Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
EXPEIn the Money	$5.30In the Money	$5.85In the Money	$7.50In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$107.00	EXPEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
EXPEIn the Money	$5.20In the Money	$5.65In the Money	$4.85In the Money	$0.00In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$108.00	EXPEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	211Out of the Money	---Out of the Money
EXPEIn the Money	$4.40In the Money	$5.30In the Money	$5.35In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$109.00	EXPEOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	342Out of the Money	---Out of the Money
EXPEIn the Money	$3.90In the Money	$4.25In the Money	$4.25In the Money	$0.05In the Money	58In the Money	---In the Money	Filter Table By Strike Price of$110.00	EXPEOut of the Money	---Out of the Money	$0.42Out of the Money	$0.08Out of the Money	$0.04Out of the Money	28Out of the Money	---Out of the Money
EXPEIn the Money	$2.70In the Money	$3.20In the Money	$3.15In the Money	$0.05In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$111.00	EXPEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	---Out of the Money
EXPEIn the Money	$1.83In the Money	$2.29In the Money	$2.15In the Money	$0.54In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$112.00	EXPENear the Money	---Near the Money	$0.53Near the Money	$0.02Near the Money	$-0.10Near the Money	66Near the Money	---Near the Money
EXPEIn the Money	$0.85In the Money	$1.52In the Money	$1.71In the Money	$1.00In the Money	553In the Money	---In the Money	Filter Table By Strike Price of$113.00	EXPENear the Money	---Near the Money	$2.13Near the Money	$0.02Near the Money	$-0.33Near the Money	31Near the Money	---Near the Money
EXPEUnderlying issue's last price	$0.01Underlying issue's last price	$0.31Underlying issue's last price	$0.10Underlying issue's last price	$-0.20Underlying issue's last price	231Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	EXPEUnderlying issue's last price	$0.01Underlying issue's last price	$0.38Underlying issue's last price	$0.21Underlying issue's last price	$-0.75Underlying issue's last price	63Underlying issue's last price	---Underlying issue's last price
EXPENear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.10Near the Money	522Near the Money	---Near the Money	Filter Table By Strike Price of$115.00	EXPEIn the Money	$0.78In the Money	$1.24In the Money	$0.72In the Money	$-0.85In the Money	149In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	EXPEIn the Money	$5.80In the Money	$6.30In the Money	$5.91In the Money	$-0.51In the Money	1In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	EXPEIn the Money	$12.30In the Money	$12.75In the Money	$12.45In the Money	$0.35In the Money	91In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	EXPEIn the Money	$14.70In the Money	$17.90In the Money	$17.16In the Money	$1.16In the Money	2In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	EXPEIn the Money	$22.30In the Money	$22.75In the Money	$23.00In the Money	$0.90In the Money	220In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	EXPEIn the Money	$24.70In the Money	$28.55In the Money	$25.75In the Money	$-1.70In the Money	2In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	EXPEIn the Money	$27.60In the Money	$30.65In the Money	$27.15In the Money	$0.00In the Money	33In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	EXPEIn the Money	$15.15In the Money	$15.40In the Money	$14.25In the Money	$0.00In the Money	5In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	EXPEIn the Money	$20.05In the Money	$21.45In the Money	$19.95In the Money	$0.00In the Money	4In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	EXPEIn the Money	$23.65In the Money	$25.30In the Money	$23.60In the Money	$0.00In the Money	5In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	EXPEIn the Money	$58.25In the Money	$60.60In the Money	$59.60In the Money	$0.00In the Money	1In the Money	---In the Money
EXPEOut of the Money	$0.10Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.03Out of the Money	$0.51Out of the Money	$0.25Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	EXPEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)