Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
EXPE EXPEDIA INC.   0.625 0.428 136.25 0.45
 
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 2.28 2.58 2.65 0.00 208 594  W   134 EXPE 0.11 0.20 0.15 0.00 158 101  W  
EXPE 1.49 1.71 1.78 0.00 95 237  W   135 EXPE 0.27 0.36 0.30 0.00 101 168  W  
EXPE 0.90 1.02 1.00 0.00 79 1098  W   136 EXPE 0.64 0.75 0.60 0.00 796 733  W  
EXPE 0.51 0.59 0.49 0.00 35 339  W   137 EXPE 1.21 1.39 1.40 0.00 26 22  W  
EXPE 0.25 0.30 0.28 0.00 69 813  W   138 EXPE 1.81 2.14 1.81 0.00 1 19  W  
EXPE 0.09 0.14 0.13 0.00 19 61  W   139 EXPE 2.61 3.15 2.35 0.00 0 4  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 7.65 7.85 6.67 4.61 1 40  W   134 EXPE 5.25 5.50 6.15 2.09 4 27  W  
EXPE 7.15 7.35 7.42 4.02 216 161  W   135 EXPE 5.70 6.00 6.30 2.51 217 156  W  
EXPE 6.65 6.80 6.97 3.48 54 60  W   136 EXPE 6.20 6.50 6.42 2.97 57 83  W  
EXPE 6.15 6.35 6.22 2.99 77 149  W   137 EXPE 6.75 7.00 6.75 3.48 74 12  W  
EXPE 5.70 5.90 5.88 2.56 119 1052  W   138 EXPE 7.30 7.55 8.05 4.03 10 2  W  
EXPE 5.25 5.50 5.45 2.16 10 56  W   139 EXPE 7.85 8.15 8.40 4.64 11 2  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 8.00 9.10 8.20 6.34 1 8  W   134 EXPE 5.55 5.90 6.60 3.05 4 39  W  
EXPE 7.45 7.85 7.98 5.77 4 16  W   135 EXPE 5.75 6.80 6.63 3.46 1 17  W  
EXPE 7.00 7.30 7.12 5.22 2 13  W   136 EXPE 6.55 6.90 7.47 3.91 7 4  W  
EXPE 6.55 7.55 3.96 4.71 0 20  W   137 EXPE 6.90 7.40 6.18 4.39 0 2  W  
EXPE 5.95 6.45 6.25 4.24 16 3  W   138 EXPE 7.30 8.45 8.15 4.91 20 21  W  
EXPE 5.70 6.40 0.00 3.80 0 0  W   139 EXPE 8.15 8.75 8.75 5.47 20 22  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 8.90 9.10 8.60 8.09 33 65  S   134 EXPE 6.25 6.45 7.00 3.49 8 87  S  
EXPE 8.35 8.60 8.85 7.50 68 1270  S   135 EXPE 6.75 6.95 7.10 3.89 30 413  S  
EXPE 7.90 8.10 8.40 6.94 61 67  S   136 EXPE 7.20 7.45 7.42 4.31 26 140  S  
EXPE 7.40 7.60 7.40 6.41 75 122  S   137 EXPE 7.75 8.00 8.15 4.76 26 37  S  
EXPE 6.95 7.20 7.10 5.91 0 30  S   138 EXPE 8.30 8.55 8.70 5.24 8 24  S  
EXPE 6.55 6.75 6.30 5.43 2 64  S   139 EXPE 8.85 9.10 9.35 5.75 6 102  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 9.20 9.75 7.70 10.00 0 1  W   134 EXPE 6.55 6.90 0.00 3.61 0 0  W  
EXPE 7.35 10.10 8.25 9.39 0 24  W   135 EXPE 7.05 7.50 7.72 3.97 0 12  W  
EXPE 8.30 8.65 7.50 8.81 0 65  W   136 EXPE 7.50 7.85 11.77 4.36 0 1  W  
EXPE 7.75 8.15 6.39 8.25 0 1  W   137 EXPE 8.00 8.45 0.00 4.77 0 0  W  
EXPE 7.30 7.75 0.00 7.72 0 0  W   138 EXPE 8.50 8.95 0.00 5.21 0 0  W  
EXPE 6.90 7.35 0.00 7.21 0 0  W   139 EXPE 9.10 9.55 0.00 5.67 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 9.50 10.05 9.67 12.14 0 0  W   134 EXPE 6.80 7.20 0.00 3.48 0 0  W  
EXPE 7.10 9.50 9.30 11.52 1 0  W   135 EXPE 7.15 7.60 7.95 3.81 0 10  W  
EXPE 8.65 8.95 5.50 10.91 0 1  W   136 EXPE 7.60 8.10 0.00 4.16 0 0  W  
EXPE 8.10 8.55 0.00 10.33 0 0  W   137 EXPE 8.25 8.75 0.00 4.53 0 0  W  
EXPE 7.55 8.15 0.00 9.76 0 0  W   138 EXPE 8.70 9.35 0.00 4.91 0 0  W  
EXPE 7.15 7.60 0.00 9.22 0 0  W   139 EXPE 9.40 9.90 0.00 5.32 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 9.95 10.40 9.84 14.57 1 0  W   134 EXPE 6.95 7.60 0.00 3.19 0 0  W  
EXPE 9.30 9.95 0.00 13.93 0 0  W   135 EXPE 7.40 8.05 0.00 3.48 0 0  W  
EXPE 8.85 9.35 0.00 13.30 0 0  W   136 EXPE 7.85 8.55 0.00 3.78 0 0  W  
EXPE 8.40 8.90 0.00 12.69 0 0  W   137 EXPE 8.40 10.50 0.00 4.10 0 0  W  
EXPE 7.95 8.45 0.00 12.09 0 0  W   138 EXPE 9.00 9.50 0.00 4.44 0 0  W  
EXPE 7.45 8.45 0.00 11.52 0 0  W   139 EXPE 9.55 10.10 0.00 4.80 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EXPE 10.25 10.50 10.40 19.72 95 497  S   135 EXPE 8.00 8.25 8.21 2.55 56 739  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.