Stocks Options

LAST PRICE
146.5000
TODAY'S CHANGE (%)
Trending Up2.4600 (1.7079%)

Bid / Lots
146.4600/ 2
Ask / Lots
146.5300/ 2
Open / Previous Close
145.0000 / 144.0400
Day Range
Low 144.4900
High 146.7900
52 Week Range
Low 92.4800
High 160.0499
Volume
605,872
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 43.020

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EXPEIn the Money	$74.60In the Money	$77.30In 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	$69.60In the Money	$72.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$64.60In the Money	$67.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$59.65In the Money	$62.75In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$55.20In the Money	$57.80In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$50.85In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EXPEIn the Money	$45.90In the Money	$47.20In the Money	$36.02In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$100.00	EXPEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
EXPEIn the Money	$44.80In the Money	$46.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	EXPEOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$43.80In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	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	$42.85In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
EXPEIn the Money	$41.60In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$41.10In the Money	$42.20In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPEIn the Money	$40.05In the Money	$41.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	EXPEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EXPEIn the Money	$38.85In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	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	9Out of the Money
EXPEIn the Money	$37.95In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	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	32Out of the Money
EXPEIn the Money	$36.85In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	EXPEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EXPEIn the Money	$35.90In the Money	$37.55In the Money	$21.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$110.00	EXPEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
EXPEIn the Money	$35.00In the Money	$36.30In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$33.75In the Money	$35.75In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
EXPEIn the Money	$32.80In the Money	$34.65In the Money	$24.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$113.00	EXPEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EXPEIn the Money	$31.70In the Money	$33.45In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$30.85In the Money	$32.75In the Money	$27.79In 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	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EXPEIn the Money	$30.00In the Money	$31.55In the Money	$27.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	EXPEOut of the Money	---Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$29.05In the Money	$30.35In the Money	$27.90In the Money	$1.81In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$117.00	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	38Out of the Money
EXPEIn the Money	$28.00In the Money	$29.25In the Money	$0.00In 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	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EXPEIn the Money	$26.95In the Money	$28.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
EXPEIn the Money	$25.85In the Money	$27.20In the Money	$22.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	EXPEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPEIn the Money	$24.85In the Money	$26.65In the Money	$19.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$121.00	EXPEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
EXPEIn the Money	$24.10In the Money	$25.25In the Money	$8.57In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$122.00	EXPEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$22.90In the Money	$24.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	EXPEOut of the Money	---Out of the Money	$0.97Out of the Money	$0.01Out of the Money	$0.00Out of the Money	221Out of the Money	24Out of the Money
EXPEIn the Money	$22.15In the Money	$22.80In the Money	$10.55In 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	$1.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EXPEIn the Money	$21.00In the Money	$22.35In the Money	$18.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	EXPEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
EXPEIn the Money	$20.15In the Money	$21.00In the Money	$12.45In 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	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
EXPEIn the Money	$19.20In the Money	$20.15In the Money	$13.77In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$127.00	EXPEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
EXPEIn the Money	$17.90In the Money	$19.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$128.00	EXPEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
EXPEIn the Money	$17.15In the Money	$18.20In the Money	$5.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$129.00	EXPEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
EXPEIn the Money	$16.35In the Money	$16.85In the Money	$13.44In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$130.00	EXPEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
EXPEIn the Money	$14.95In the Money	$16.05In the Money	$12.93In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$131.00	EXPEOut of the Money	---Out of the Money	$0.07Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EXPEIn the Money	$14.15In the Money	$15.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$132.00	EXPEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
EXPEIn the Money	$12.95In the Money	$14.10In the Money	$10.44In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$133.00	EXPEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	3Out of the Money	40Out of the Money
EXPEIn the Money	$12.25In the Money	$13.45In the Money	$10.45In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$134.00	EXPEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	1Out of the Money	63Out of the Money
EXPEIn the Money	$11.25In the Money	$11.95In the Money	$8.62In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$135.00	EXPEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
EXPEIn the Money	$10.15In the Money	$11.20In the Money	$8.17In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$136.00	EXPEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	6Out of the Money	35Out of the Money
EXPEIn the Money	$9.30In the Money	$10.15In the Money	$6.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$137.00	EXPEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	4Out of the Money	116Out of the Money
EXPEIn the Money	$8.25In the Money	$9.10In the Money	$7.50In the Money	$1.30In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$138.00	EXPEOut of the Money	---Out of the Money	$0.14Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
EXPEIn the Money	$7.40In the Money	$8.00In the Money	$4.45In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$139.00	EXPEOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$-0.30Out of the Money	27Out of the Money	41Out of the Money
EXPEIn the Money	$6.55In the Money	$6.90In the Money	$6.75In the Money	$2.68In the Money	5In the Money	86In the Money	Filter Table By Strike Price of$140.00	EXPEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.30Out of the Money	95Out of the Money	38Out of the Money
EXPEIn the Money	$5.60In the Money	$6.25In the Money	$5.80In the Money	$2.20In the Money	6In the Money	158In the Money	Filter Table By Strike Price of$141.00	EXPEOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.40Out of the Money	8Out of the Money	57Out of the Money
EXPEIn the Money	$4.70In the Money	$5.05In the Money	$4.25In the Money	$1.34In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$142.00	EXPEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.83Out of the Money	48Out of the Money	82Out of the Money
EXPEIn the Money	$3.90In the Money	$4.15In the Money	$3.95In the Money	$1.53In the Money	10In the Money	46In the Money	Filter Table By Strike Price of$143.00	EXPEOut of the Money	$0.42Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.75Out of the Money	22Out of the Money	51Out of the Money
EXPEIn the Money	$3.15In the Money	$3.30In the Money	$2.39In the Money	$0.57In the Money	22In the Money	68In the Money	Filter Table By Strike Price of$144.00	EXPENear the Money	$0.60Near the Money	$0.67Near the Money	$0.65Near the Money	$-1.38Near the Money	15Near the Money	24Near the Money
EXPEIn the Money	$2.43In the Money	$2.56In the Money	$2.47In the Money	$1.17In the Money	55In the Money	93In the Money	Filter Table By Strike Price of$145.00	EXPENear the Money	$0.87Near the Money	$0.95Near the Money	$0.95Near the Money	$-2.05Near the Money	13Near the Money	10Near the Money
EXPEUnderlying issue's last price	$1.79Underlying issue's last price	$1.93Underlying issue's last price	$1.72Underlying issue's last price	$0.72Underlying issue's last price	39Underlying issue's last price	44Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	EXPEUnderlying issue's last price	$1.24Underlying issue's last price	$1.32Underlying issue's last price	$1.30Underlying issue's last price	$-2.95Underlying issue's last price	9Underlying issue's last price	9Underlying issue's last price
EXPENear the Money	$1.33Near the Money	$1.37Near the Money	$1.33Near the Money	$0.68Near the Money	134Near the Money	70Near the Money	Filter Table By Strike Price of$147.00	EXPEIn the Money	$1.70In the Money	$1.82In the Money	$1.65In the Money	$-3.35In the Money	14In the Money	6In the Money
EXPENear the Money	$0.88Near the Money	$0.99Near the Money	$0.70Near the Money	$0.26Near the Money	4Near the Money	87Near the Money	Filter Table By Strike Price of$148.00	EXPEIn the Money	$2.28In the Money	$2.42In the Money	$4.20In the Money	$0.00In the Money	---In the Money	5In the Money
EXPENear the Money	$0.58Near the Money	$0.67Near the Money	$0.58Near the Money	$0.26Near the Money	4Near the Money	35Near the Money	Filter Table By Strike Price of$149.00	EXPEIn the Money	$2.99In the Money	$3.20In the Money	$6.80In the Money	$0.00In the Money	---In the Money	4In the Money
EXPEOut of the Money	$0.39Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$0.17Out of the Money	19Out of the Money	31Out of the Money	Filter Table By Strike Price of$150.00	EXPEIn the Money	$3.70In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.13Out of the Money	56Out of the Money	25Out of the Money	Filter Table By Strike Price of$152.50	EXPEIn the Money	$5.85In the Money	$6.40In the Money	$11.85In the Money	$0.00In the Money	---In the Money	10In the Money
EXPEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.08Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$155.00	EXPEIn the Money	$8.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$157.50	EXPEIn the Money	$10.65In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$0.04Out of the Money	227Out of the Money	2Out of the Money	Filter Table By Strike Price of$160.00	EXPEIn the Money	$13.00In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	EXPEIn the Money	$15.60In the Money	$16.70In 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	$0.05Out of the Money	$-0.30Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$165.00	EXPEIn the Money	$17.95In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$170.00	EXPEIn the Money	$23.15In the Money	$24.15In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$175.00	EXPEIn the Money	$27.85In the Money	$29.10In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)