Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For EXPE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EXPE EXPEDIA INC.   0.225 0.218 134.18 -0.30

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 2.00 2.30 2.40 0.00 9 190  S   132 EXPE 0.00 0.20 0.05 0.00 5 101  S  
EXPE 0.95 1.30 1.03 0.00 6 157  S   133 EXPE 0.00 0.30 0.05 0.00 1 29  S  
EXPE 0.05 0.30 0.50 0.00 52 124  S   134 EXPE 0.00 0.35 0.10 0.00 11 21  S  
EXPE 0.00 0.25 0.75 0.00 192 422  S   135 EXPE 0.70 1.05 0.63 0.00 13 118  S  
EXPE 0.00 0.15 0.08 0.00 250 142  S   136 EXPE 1.70 2.00 1.00 0.00 43 19  S  
EXPE 0.00 0.05 0.15 0.00 0 32  S   137 EXPE 0.65 4.40 6.20 0.00 0 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 2.70 3.20 3.10 2.88 0 164  Q   132 EXPE 0.65 0.80 0.65 0.62 100 121  Q  
EXPE 2.00 2.45 2.35 2.20 15 55  Q   133 EXPE 0.95 1.15 0.95 0.94 410 75  Q  
EXPE 1.55 1.70 1.70 1.63 24 51  Q   134 EXPE 1.35 1.50 1.35 1.36 18 16  Q  
EXPE 1.05 1.20 1.05 1.16 30 50  Q   135 EXPE 1.70 2.10 1.70 1.89 99 30  Q  
EXPE 0.65 0.80 0.70 0.79 163 40  Q   136 EXPE 2.30 2.65 1.69 2.53 0 3  Q  
EXPE 0.35 0.60 0.50 0.52 147 33  Q   137 EXPE 2.95 3.40 2.05 3.25 2 2  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 3.40 3.90 4.04 3.70 0 113  W   132 EXPE 1.25 1.40 1.15 1.13 0 10  W  
EXPE 2.75 3.20 2.25 3.06 0 56  W   133 EXPE 1.55 1.80 1.30 1.49 4 20  W  
EXPE 2.15 2.45 2.78 2.49 1 27  W   134 EXPE 1.95 2.15 1.95 1.92 93 22  W  
EXPE 1.65 2.00 1.82 2.00 1 27  W   135 EXPE 2.35 2.65 1.65 2.42 10 1  W  
EXPE 1.20 1.50 1.75 1.57 0 10  W   136 EXPE 2.90 3.50 2.40 3.00 0 1  W  
EXPE 0.90 1.25 1.18 1.22 5 49  W   137 EXPE 3.60 3.90 0.00 3.64 0 0  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 4.00 4.70 3.19 4.52 0 43  W   132 EXPE 1.70 2.05 1.90 1.43 2 5  W  
EXPE 3.30 3.90 3.60 3.88 4 20  W   133 EXPE 2.00 2.40 1.48 1.79 12 1  W  
EXPE 2.70 3.20 3.10 3.30 0 22  W   134 EXPE 2.40 2.80 6.91 2.20 0 1  W  
EXPE 2.20 2.70 2.40 2.78 1 17  W   135 EXPE 2.85 3.30 7.68 2.67 0 1  W  
EXPE 1.75 2.30 1.95 2.32 85 38  W   136 EXPE 3.40 3.80 0.00 3.20 0 0  W  
EXPE 1.35 1.75 1.55 1.91 80 56  W   137 EXPE 3.90 4.40 4.00 3.79 20 20  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 2.60 2.95 2.80 3.61 285 2124  S   135 EXPE 3.20 3.50 3.50 2.74 20 943  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 4.50 7.60 6.97 6.40 0 5  W   132 EXPE 2.00 4.90 4.00 1.61 0 6  W  
EXPE 3.50 7.10 6.00 5.73 0 1  W   133 EXPE 2.35 5.30 3.00 1.93 0 85  W  
EXPE 3.30 6.50 3.25 5.11 0 11  W   134 EXPE 2.50 6.00 0.00 2.28 0 0  W  
EXPE 2.35 5.10 4.24 4.53 0 255  W   135 EXPE 3.20 5.10 3.61 2.68 0 524  W  
EXPE 2.25 5.40 4.16 3.99 0 4  W   136 EXPE 3.70 5.50 4.30 3.13 0 25  W  
EXPE 1.80 5.10 3.52 3.50 0 850  W   137 EXPE 4.00 7.70 0.00 3.61 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 6.00 7.50 4.70 7.51 0 3  W   132 EXPE 4.00 4.80 5.60 1.56 0 3  W  
EXPE 5.80 6.90 4.70 6.83 0 10  W   133 EXPE 4.30 5.20 0.00 1.84 0 0  W  
EXPE 5.50 6.20 5.32 6.18 171 16  W   134 EXPE 4.70 5.70 0.00 2.17 0 0  W  
EXPE 4.80 5.80 3.80 5.57 0 24  W   135 EXPE 5.30 5.80 4.81 2.53 0 500  W  
EXPE 4.00 5.20 3.40 5.00 0 32  W   136 EXPE 5.30 6.60 0.00 2.93 0 0  W  
EXPE 3.80 4.70 4.75 4.46 0 4  W   137 EXPE 5.80 7.30 5.65 3.36 0 1  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 5.60 6.00 5.60 8.09 52 1053  S   135 EXPE 5.80 6.70 6.10 2.04 45 325  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.