Stocks Options

LAST PRICE
147.0750
TODAY'S CHANGE (%)
Trending Down-2.0150 (-1.3515%)

Bid / Lots
146.9200/ 2
Ask / Lots
147.1600/ 4
Open / Previous Close
148.7300 / 149.0900
Day Range
Low 146.6000
High 148.7650
52 Week Range
Low 92.4800
High 160.0499
Volume
488,916
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 43.088

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	$76.05In the Money	$78.85In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$71.05In the Money	$73.85In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$65.85In the Money	$68.80In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$60.80In the Money	$63.80In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$56.15In the Money	$58.45In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$51.20In the Money	$52.80In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$46.45In the Money	$48.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$41.15In the Money	$42.95In 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	$36.30In 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	$0.08Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$35.25In the Money	$37.00In 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	$0.09Out 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	$36.60In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$33.35In the Money	$35.20In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$32.05In the Money	$34.05In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EXPEIn the Money	$31.35In the Money	$32.90In 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	$0.30Out 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	$31.95In 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	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
EXPEIn the Money	$29.40In the Money	$31.00In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EXPEIn the Money	$28.30In the Money	$30.05In 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	$27.35In 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$119.00	EXPEOut of the Money	---Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$26.40In the Money	$28.05In 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	$0.10Out 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	$27.05In 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	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
EXPEIn the Money	$24.50In the Money	$26.05In 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	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXPEIn the Money	$23.65In the Money	$25.00In 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	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$21.75In the Money	$24.45In 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	$0.06Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
EXPEIn the Money	$21.20In the Money	$23.00In 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	$0.01Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	6Out of the Money	26Out of the Money
EXPEIn the Money	$20.75In the Money	$21.85In the Money	$21.91In the Money	$11.51In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$126.00	EXPEOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
EXPEIn the Money	$19.20In 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	$0.01Out of the Money	$0.42Out 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	$19.60In 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	$0.43Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
EXPEIn the Money	$17.70In the Money	$19.85In 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	$0.44Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
EXPEIn the Money	$16.30In the Money	$18.10In 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	$0.45Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
EXPEIn the Money	$15.70In the Money	$17.25In 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	$0.47Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXPEIn the Money	$14.50In the Money	$16.00In the Money	$16.09In the Money	$10.02In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$132.00	EXPEOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
EXPEIn the Money	$13.55In the Money	$15.00In the Money	$15.19In the Money	$4.27In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$133.00	EXPEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
EXPEIn the Money	$12.80In the Money	$14.15In 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	$0.03Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
EXPEIn the Money	$11.30In the Money	$13.60In 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	$0.06Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$0.25Out of the Money	8Out of the Money	21Out of the Money
EXPEIn the Money	$10.35In the Money	$12.95In the Money	$7.73In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$136.00	EXPEOut of the Money	$0.06Out of the Money	$0.57Out of the Money	$0.09Out of the Money	$-0.57Out of the Money	8Out of the Money	3Out of the Money
EXPEIn the Money	$9.70In the Money	$11.05In 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	$0.13Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.74Out of the Money	17Out of the Money	13Out of the Money
EXPEIn the Money	$8.50In the Money	$10.25In the Money	$10.30In the Money	$-0.79In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$138.00	EXPEOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-0.71Out of the Money	2Out of the Money	5Out of the Money
EXPEIn the Money	$8.05In the Money	$8.85In 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	$0.21Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	8Out of the Money	10Out of the Money
EXPEIn the Money	$7.20In the Money	$8.30In the Money	$9.05In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$140.00	EXPEOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.25Out of the Money	$0.01Out of the Money	138Out of the Money	459Out of the Money
EXPEIn the Money	$6.30In the Money	$6.90In 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	$0.36Out of the Money	$0.53Out of the Money	$0.40Out of the Money	$0.07Out of the Money	71Out of the Money	22Out of the Money
EXPEIn the Money	$4.95In the Money	$5.95In 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	$0.50Out of the Money	$0.59Out of the Money	$0.55Out of the Money	$0.10Out of the Money	95Out of the Money	168Out of the Money
EXPEIn the Money	$4.70In the Money	$5.15In 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	$0.67Out of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.23Out of the Money	61Out of the Money	255Out of the Money
EXPEIn the Money	$4.00In the Money	$4.30In the Money	$3.89In the Money	$-1.51In the Money	11In the Money	49In the Money	Filter Table By Strike Price of$144.00	EXPEOut of the Money	$0.89Out of the Money	$1.12Out of the Money	$0.85Out of the Money	$0.13Out of the Money	61Out of the Money	152Out of the Money
EXPEIn the Money	$3.10In the Money	$3.60In the Money	$3.20In the Money	$-2.28In the Money	2In the Money	37In the Money	Filter Table By Strike Price of$145.00	EXPENear the Money	$1.09Near the Money	$1.34Near the Money	$1.07Near the Money	$0.13Near the Money	3Near the Money	46Near the Money
EXPEIn the Money	$2.67In the Money	$2.93In the Money	$4.46In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$146.00	EXPENear the Money	$1.53Near the Money	$1.70Near the Money	$1.38Near the Money	$0.43Near the Money	1Near the Money	87Near the Money
EXPEUnderlying issue's last price	$2.06Underlying issue's last price	$2.33Underlying issue's last price	$2.11Underlying issue's last price	$-0.73Underlying issue's last price	9Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	EXPEUnderlying issue's last price	$1.96Underlying issue's last price	$2.14Underlying issue's last price	$1.92Underlying issue's last price	$-0.23Underlying issue's last price	47Underlying issue's last price	27Underlying issue's last price
EXPENear the Money	$1.66Near the Money	$1.86Near the Money	$1.92Near the Money	$-1.43Near the Money	15Near the Money	37Near the Money	Filter Table By Strike Price of$148.00	EXPEIn the Money	$2.48In the Money	$2.69In the Money	$2.80In the Money	$1.02In the Money	24In the Money	10In the Money
EXPENear the Money	$1.18Near the Money	$1.43Near the Money	$2.53Near the Money	$0.00Near the Money	---Near the Money	32Near the Money	Filter Table By Strike Price of$149.00	EXPEIn the Money	$2.90In the Money	$3.30In the Money	$2.57In the Money	$0.24In the Money	22In the Money	59In the Money
EXPENear the Money	$0.93Near the Money	$1.27Near the Money	$1.27Near the Money	$-0.82Near the Money	14Near the Money	98Near the Money	Filter Table By Strike Price of$150.00	EXPEIn the Money	$3.65In the Money	$4.00In the Money	$2.81In the Money	$0.00In the Money	---In the Money	2In the Money
EXPEOut of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$-0.57Out of the Money	11Out of the Money	32Out of the Money	Filter Table By Strike Price of$152.50	EXPEIn the Money	$5.60In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$-0.29Out of the Money	14Out of the Money	71Out of the Money	Filter Table By Strike Price of$155.00	EXPEIn the Money	$7.70In the Money	$8.55In the Money	$7.40In the Money	$1.09In the Money	5In the Money	1In the Money
EXPEOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	49Out of the Money	18Out of the Money	Filter Table By Strike Price of$157.50	EXPEIn the Money	$9.05In the Money	$11.00In 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	$0.25Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	2Out of the Money	46Out of the Money	Filter Table By Strike Price of$160.00	EXPEIn the Money	$12.05In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.06Out of the Money	$0.20Out 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	$14.20In the Money	$16.60In 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	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	13Out of the Money	Filter Table By Strike Price of$165.00	EXPEIn the Money	$16.50In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	141Out of the Money	5Out of the Money	Filter Table By Strike Price of$167.50	EXPEIn the Money	$19.50In 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	$0.23Out 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	$22.25In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXPEOut of the Money	---Out of the Money	$0.28Out 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$175.00	EXPEIn the Money	$27.20In the Money	$28.60In 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)