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

EXPEDIA INC. (EXPE) Option Chains 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.   0.236 0.431 138.99 2.37

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 1.85 3.20 2.49 0.00 250 1351  Q   136 EXPE 0.02 0.06 0.06 0.00 13 281  Q  
EXPE 1.73 2.23 2.16 0.00 17 2216  Q   137 EXPE 0.07 0.11 0.12 0.00 50 179  Q  
EXPE 1.21 1.33 1.21 0.00 69 2093  Q   138 EXPE 0.23 0.28 0.25 0.00 105 127  Q  
EXPE 0.61 0.68 0.65 0.00 109 154  Q   139 EXPE 0.60 0.66 0.84 0.00 41 46  Q  
EXPE 0.25 0.33 0.32 0.00 152 311  Q   140 EXPE 1.18 1.55 1.95 0.00 3 77  Q  
EXPE 0.08 0.14 0.12 0.00 6 74  Q   141 EXPE 1.94 2.25 3.80 0.00 0 2  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 3.70 3.90 3.45 5.41 15 28  W   136 EXPE 0.62 0.68 0.77 2.08 60 15  W  
EXPE 3.00 3.15 2.88 4.80 36 183  W   137 EXPE 0.90 0.96 1.08 2.46 66 153  W  
EXPE 2.39 2.49 2.39 4.23 1398 2322  W   138 EXPE 1.25 1.32 1.40 2.89 195 134  W  
EXPE 1.84 1.93 1.75 3.71 919 840  W   139 EXPE 1.68 1.79 1.78 3.36 16 80  W  
EXPE 1.39 1.45 1.42 3.23 74 299  W   140 EXPE 2.21 2.33 2.80 3.88 2 56  W  
EXPE 1.01 1.08 1.05 2.79 145 83  W   141 EXPE 2.81 3.00 0.00 4.44 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 4.00 4.75 0.00 7.17 0 0  W   136 EXPE 1.29 1.53 2.25 2.96 0 8  W  
EXPE 3.80 4.10 3.40 6.57 1 7  W   137 EXPE 1.40 1.80 1.91 3.35 1 0  W  
EXPE 3.25 3.60 2.50 6.00 0 4  W   138 EXPE 2.03 2.25 2.79 3.77 0 5  W  
EXPE 2.73 2.98 2.68 5.46 5 4  W   139 EXPE 2.38 2.73 2.98 4.23 2 0  W  
EXPE 2.27 2.54 2.25 4.96 1598 240  W   140 EXPE 3.00 3.30 3.58 4.72 8 99  W  
EXPE 1.82 2.10 1.89 4.49 517 4  W   141 EXPE 3.50 3.75 0.00 5.24 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 5.25 5.40 5.00 8.97 2 45  S   136 EXPE 1.85 1.91 1.89 3.37 64 68  S  
EXPE 4.60 4.75 4.00 8.37 0 51  S   137 EXPE 2.21 2.27 2.22 3.75 27 129  S  
EXPE 4.05 4.15 4.05 7.79 11 150  S   138 EXPE 2.61 2.70 2.79 4.15 69 85  S  
EXPE 3.50 3.60 3.39 7.23 164 266  S   139 EXPE 3.05 3.20 3.80 4.58 4 26  S  
EXPE 3.00 3.15 3.10 6.70 646 1739  S   140 EXPE 3.55 3.70 3.59 5.03 13 622  S  
EXPE 2.57 2.66 2.59 6.20 37 381  S   141 EXPE 4.10 4.25 4.35 5.51 2 24  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 3.60 3.85 3.71 8.61 9 49  W   140 EXPE 4.05 4.35 7.50 4.99 0 109  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 6.70 7.30 6.51 10.76 2 2  W   140 EXPE 6.60 7.80 0.00 4.70 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 8.10 8.30 8.17 15.99 64 332  S   140 EXPE 8.10 8.30 8.30 3.67 2 65  S  


Below are few quick-links for most popular options chains:


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.