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.   0.798 0.403 98.71 -2.48

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 1.85 3.80 3.45 0.00 52 0  W   98 EXPE 1.45 2.45 1.85 0.00 262 154  W  
EXPE 1.30 2.70 5.17 0.00 81 0  W   99 EXPE 1.65 2.80 2.15 0.00 39 38  W  
EXPE 1.00 2.10 3.40 0.00 625 539  W   100 EXPE 2.25 3.00 2.45 0.00 500 588  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 4.20 6.10 5.50 2.59 8 0  W   98 EXPE 4.00 5.00 4.50 1.83 427 391  W  
EXPE 3.80 5.50 0.00 2.09 0 0  W   99 EXPE 4.00 5.60 5.00 2.32 318 93  W  
EXPE 3.20 4.90 4.80 1.65 84 13  W   100 EXPE 5.20 5.90 5.48 2.88 918 900  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 5.50 6.50 5.48 3.58 16 19  W   98 EXPE 4.70 6.00 3.70 2.65 56 94  W  
EXPE 4.90 6.70 0.00 3.33 0 0  W   98.5 EXPE 4.90 6.10 3.50 2.89 6 22  W  
EXPE 4.90 6.10 7.80 3.08 27 0  W   99 EXPE 5.30 6.30 5.60 3.14 86 239  W  
EXPE 4.30 5.90 7.30 2.84 0 3  W   99.5 EXPE 5.50 6.70 6.40 3.40 5 12  W  
EXPE 4.20 5.60 4.07 2.62 8 8  W   100 EXPE 5.90 6.80 6.30 3.68 132 195  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 5.00 5.50 6.40 3.45 109 180  S   100 EXPE 6.50 7.00 6.70 4.22 1494 1378  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 6.70 7.50 0.00 5.48 0 0  W   97.5 EXPE 5.20 6.20 4.00 3.37 7 0  W  
EXPE 6.00 7.20 0.00 5.21 0 0  W   98 EXPE 5.50 6.40 5.90 3.60 11 0  W  
EXPE 5.80 6.70 0.00 4.70 0 0  W   99 EXPE 6.10 6.80 6.40 4.07 14 9  W  
EXPE 5.40 6.20 0.00 4.22 0 0  W   100 EXPE 6.50 7.40 5.00 4.59 53 58  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 6.80 7.80 0.00 6.27 0 0  W   97.5 EXPE 5.40 6.50 6.80 3.65 2 0  W  
EXPE 6.40 7.30 0.00 5.73 0 0  W   98.5 EXPE 6.00 7.10 8.50 4.10 1 10  W  
EXPE 6.00 7.00 0.00 5.47 0 0  W   99 EXPE 6.10 7.10 4.67 4.34 0 2  W  
EXPE 5.80 6.80 0.00 5.22 0 0  W   99.5 EXPE 6.40 7.40 5.90 4.58 4 4  W  
EXPE 5.60 6.50 0.00 4.98 0 0  W   100 EXPE 6.70 7.60 5.30 4.83 20 18  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 6.90 8.10 0.00 6.95 0 0  W   97.5 EXPE 5.60 6.70 0.00 3.81 0 0  W  
EXPE 6.60 7.90 8.40 6.67 3 0  W   98 EXPE 5.80 6.90 0.00 4.03 0 0  W  
EXPE 6.40 7.60 0.00 6.40 0 0  W   98.5 EXPE 6.10 7.20 0.00 4.25 0 0  W  
EXPE 6.10 7.30 0.00 6.14 0 0  W   99 EXPE 6.30 7.50 0.00 4.48 0 0  W  
EXPE 5.80 7.10 0.00 5.89 0 0  W   99.5 EXPE 6.50 7.60 0.00 4.72 0 0  W  
EXPE 5.60 6.80 0.00 5.65 0 0  W   100 EXPE 6.80 8.00 0.00 4.96 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 5.90 6.80 8.55 6.56 122 386  S   100 EXPE 7.40 8.20 7.50 5.04 410 2481  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.