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.   0.455 0.428 129 0.70
 
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 1.19 3.25 0.00 0.00 0 0  S   126 EXPE 0.00 0.49 0.51 0.00 125 402  S  
EXPE 1.33 2.38 2.88 0.00 0 7  S   127 EXPE 0.00 0.52 0.02 0.00 99 293  S  
EXPE 0.76 1.49 0.50 0.00 34 89  S   128 EXPE 0.00 0.05 0.04 0.00 183 628  S  
EXPE 0.05 0.18 0.17 0.00 92 92  S   129 EXPE 0.01 0.31 1.00 0.00 249 241  S  
EXPE 0.00 0.19 0.20 0.00 72 659  S   130 EXPE 0.67 1.41 1.00 0.00 645 1851  S  
EXPE 0.00 0.50 0.01 0.00 19 169  S   131 EXPE 1.33 2.62 2.61 0.00 17 402  S  
EXPE 0.00 0.22 0.10 0.00 19 382  S   132 EXPE 2.49 3.20 3.88 0.00 25 324  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 3.95 4.15 3.65 4.67 0 1  W   126 EXPE 0.82 0.90 1.06 1.48 100 25  W  
EXPE 3.20 3.40 2.83 4.03 3 22  W   127 EXPE 1.10 1.18 1.39 1.84 74 139  W  
EXPE 2.60 2.72 2.56 3.44 35 49  W   128 EXPE 1.42 1.54 1.48 2.26 75 148  W  
EXPE 2.03 2.13 1.62 2.92 154 49  W   129 EXPE 1.87 1.97 2.25 2.73 37 94  W  
EXPE 1.53 1.65 1.59 2.45 105 107  W   130 EXPE 2.35 2.50 2.51 3.26 35 239  W  
EXPE 1.14 1.25 1.01 2.03 74 118  W   131 EXPE 2.96 3.10 3.41 3.84 16 41  W  
EXPE 0.83 0.92 0.73 1.67 150 72  W   132 EXPE 3.65 3.85 4.28 4.48 4 59  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 8.20 9.70 7.55 6.31 0 1  W   126 EXPE 4.95 6.40 4.03 2.46 0 8  W  
EXPE 7.65 8.00 0.00 5.70 0 0  W   127 EXPE 5.40 5.70 4.71 2.84 0 24  W  
EXPE 7.15 7.50 6.50 5.13 0 11  W   128 EXPE 5.05 6.20 6.42 3.26 28 32  W  
EXPE 6.30 7.00 6.35 4.59 13 17  W   129 EXPE 6.40 7.65 6.70 3.72 35 23  W  
EXPE 5.55 7.10 5.95 4.10 38 325  W   130 EXPE 6.90 7.25 7.41 4.22 121 223  W  
EXPE 4.80 6.05 5.22 3.64 1 2  W   131 EXPE 7.45 7.80 7.98 4.76 17 31  W  
EXPE 4.35 5.90 5.30 3.22 41 60  W   132 EXPE 8.00 8.70 8.53 5.33 3 8  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 8.65 9.90 8.65 7.95 0 11  W   126 EXPE 5.25 6.70 0.00 2.95 0 0  W  
EXPE 8.15 8.65 8.60 7.34 0 9  W   127 EXPE 5.05 6.15 4.64 3.32 0 2  W  
EXPE 6.60 9.50 7.60 6.76 11 0  W   128 EXPE 6.20 7.70 0.00 3.72 0 0  W  
EXPE 6.95 9.10 7.49 6.21 0 8  W   129 EXPE 6.70 7.15 6.82 4.16 0 2  W  
EXPE 6.65 7.05 6.70 5.69 11 38  W   130 EXPE 7.25 7.65 7.77 4.62 9 13  W  
EXPE 6.20 8.45 7.08 5.20 0 10  W   131 EXPE 7.80 8.25 8.34 5.12 11 0  W  
EXPE 5.80 6.15 5.80 4.74 0 52  W   132 EXPE 7.20 8.80 6.87 5.64 0 4  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 7.25 7.45 7.10 7.40 497 512  S   130 EXPE 7.75 7.90 8.22 4.66 178 823  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 8.40 10.05 0.00 11.75 0 0  W   126 EXPE 6.00 6.30 0.00 3.05 0 0  W  
EXPE 8.25 9.35 0.00 11.11 0 0  W   127 EXPE 6.40 6.85 0.00 3.37 0 0  W  
EXPE 7.75 8.85 0.00 10.49 0 0  W   128 EXPE 6.90 7.20 7.12 3.70 0 10  W  
EXPE 7.20 8.35 0.00 9.89 0 0  W   129 EXPE 7.40 7.70 0.00 4.06 0 0  W  
EXPE 7.50 7.85 8.00 9.32 0 1  W   130 EXPE 7.90 8.25 8.49 4.44 10 10  W  
EXPE 6.10 7.45 0.00 8.76 0 0  W   131 EXPE 8.45 8.85 8.77 4.84 0 1  W  
EXPE 6.65 7.00 7.04 8.23 0 1  W   132 EXPE 8.25 9.45 0.00 5.27 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 9.85 10.20 0.00 14.02 0 0  W   126 EXPE 6.20 6.45 0.00 2.83 0 0  W  
EXPE 9.35 9.65 0.00 13.36 0 0  W   127 EXPE 6.60 6.90 0.00 3.10 0 0  W  
EXPE 8.80 9.20 9.00 12.73 0 2  W   128 EXPE 7.10 7.35 7.27 3.40 0 10  W  
EXPE 8.30 8.60 8.50 12.10 0 2  W   129 EXPE 7.60 7.90 0.00 3.71 0 0  W  
EXPE 7.85 8.20 0.00 11.50 0 0  W   130 EXPE 8.10 8.40 8.25 4.05 1 0  W  
EXPE 7.40 8.55 7.70 10.92 2 1  W   131 EXPE 8.65 9.00 0.00 4.40 0 0  W  
EXPE 6.95 8.15 0.00 10.35 0 0  W   132 EXPE 9.20 9.65 0.00 4.77 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 9.05 9.20 9.10 19.95 7 749  S   130 EXPE 8.90 9.15 9.45 2.42 51 915  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.