Option Chain for Expedia Group Inc. (EXPE) 

$ 79.48   0.70 (+0.89%) Volume: 6.8m 4:00 PM EDT 29-May-2020
After Hours:  $ 79.71   0.23 (+0.29%) Volume: 301.63k 7:37 PM EDT 29-May-2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Oct 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 7.20   0 11 EXPE 72.00 5-Jun-2020 1.05 0.45 139 25
5-Jun-2020 7.10   0 52 EXPE 73.00 5-Jun-2020 1.05 0.35 8 28
5-Jun-2020 5.17 -0.93 18 7 EXPE 74.00 5-Jun-2020 1.10 0.10 34 150
5-Jun-2020 4.55 -0.37 16 31 EXPE 75.00 5-Jun-2020 1.10 -0.20 98 283
5-Jun-2020 3.90 -1.10 41 17 EXPE 76.00 5-Jun-2020 1.50 - 11 57
5-Jun-2020 2.75 -2.25 18 13 EXPE 76.50 5-Jun-2020 2.09 0.19 16 41
5-Jun-2020 3.40 -0.30 25 43 EXPE 77.00 5-Jun-2020 2.35 0.35 37 55
5-Jun-2020 2.70 -0.80 51 55 EXPE 77.50 5-Jun-2020 1.85 -0.65 34 59
5-Jun-2020 2.57 -0.63 107 217 EXPE 78.00 5-Jun-2020 2.45 -0.20 38 59
5-Jun-2020 2.45 -0.55 11 156 EXPE 78.50 5-Jun-2020 2.69 0.44 12 107
5-Jun-2020 2.96 0.41 74 310 EXPE 79.00 5-Jun-2020 3.64 0.89 37 129
5-Jun-2020 2.80 0.79 257 610 EXPE 80.00 5-Jun-2020 2.94 -0.26 34 60
5-Jun-2020 2.15 - 1183 57 EXPE 81.00 5-Jun-2020 4.65 1.35 2 76
5-Jun-2020 1.52 -0.13 32 107 EXPE 82.00 5-Jun-2020 4.93 1.33 2 125
5-Jun-2020 1.15 0.15 12 82 EXPE 83.00 5-Jun-2020 5.19 0.37 38 71
5-Jun-2020 1.10 0.25 15 119 EXPE 83.50 5-Jun-2020 6.63 2.43 10 10
5-Jun-2020 0.40 -0.30 7 84 EXPE 84.00 5-Jun-2020 5.85   0 19
5-Jun-2020 0.75 0.05 113 216 EXPE 85.00 5-Jun-2020 7.82 1.32 6 80
5-Jun-2020 0.36 -0.12 4 11 EXPE 86.00 5-Jun-2020     0 0
5-Jun-2020     0 0 EXPE 86.50 5-Jun-2020     0 0
5-Jun-2020 0.30   0 5 EXPE 87.00 5-Jun-2020     0 0
12-Jun-2020 7.83   0 5 EXPE 72.00 12-Jun-2020 1.10   0 11
12-Jun-2020     0 0 EXPE 72.50 12-Jun-2020 1.20   0 3
12-Jun-2020     0 0 EXPE 73.00 12-Jun-2020 1.95 0.84 3 35
12-Jun-2020 5.50   0 0 EXPE 73.50 12-Jun-2020 1.25   0 2
12-Jun-2020 3.30   0 39 EXPE 74.00 12-Jun-2020 2.15 0.50 6 15
12-Jun-2020 5.30   0 21 EXPE 74.50 12-Jun-2020 2.91 1.05 6 22
12-Jun-2020 5.01 -5.65 38 17 EXPE 75.00 12-Jun-2020 2.35 0.37 14 38
12-Jun-2020 3.15   0 3 EXPE 75.50 12-Jun-2020 2.80 0.59 4 14
12-Jun-2020 4.30 -5.20 12 32 EXPE 76.00 12-Jun-2020 3.70 0.95 29 58
12-Jun-2020 4.02 - 1 0 EXPE 76.50 12-Jun-2020 2.62   0 4
12-Jun-2020 3.60 -3.70 1 31 EXPE 77.00 12-Jun-2020 3.90 1.15 5 75
12-Jun-2020 3.90 -0.50 4 21 EXPE 77.50 12-Jun-2020 3.29 0.29 17 41
12-Jun-2020 3.70 -0.45 5 139 EXPE 78.00 12-Jun-2020 3.62 0.22 23 62
12-Jun-2020 3.40 -0.90 7 92 EXPE 78.50 12-Jun-2020 3.80   0 29
12-Jun-2020 3.90 -0.33 5 107 EXPE 79.00 12-Jun-2020 4.46 0.23 11 15
12-Jun-2020 3.85 0.34 11 151 EXPE 79.50 12-Jun-2020 4.21 0.31 15 37
12-Jun-2020 2.80 -0.35 51 120 EXPE 80.00 12-Jun-2020 4.50 -0.10 1 143
12-Jun-2020 2.02 -1.28 6 53 EXPE 81.00 12-Jun-2020 4.77 0.47 15 40
12-Jun-2020 1.75 -1.12 17 102 EXPE 82.00 12-Jun-2020 6.16 1.11 10 16
12-Jun-2020 1.70 -0.75 10 57 EXPE 83.00 12-Jun-2020 4.70   0 37
12-Jun-2020 1.40 -1.13 13 30 EXPE 83.50 12-Jun-2020 5.44   0 9
12-Jun-2020 1.60 -0.85 9 198 EXPE 84.00 12-Jun-2020 4.10   0 30
12-Jun-2020 1.35 -0.40 17 80 EXPE 85.00 12-Jun-2020 7.70   0 74
12-Jun-2020 0.95 -0.80 15 4 EXPE 86.00 12-Jun-2020 7.90   0 1
12-Jun-2020 1.55   0 2 EXPE 86.50 12-Jun-2020     0 0
12-Jun-2020     0 0 EXPE 87.00 12-Jun-2020     0 0
19-Jun-2020 14.68   0 46 EXPE 72.00 19-Jun-2020 2.19 0.14 5 62
19-Jun-2020 10.00   0 3 EXPE 72.50 19-Jun-2020 1.90   0 12
19-Jun-2020 12.72   0 7 EXPE 73.00 19-Jun-2020 2.75 0.73 1 77
19-Jun-2020     0 0 EXPE 73.50 19-Jun-2020 2.85 0.05 4 18
19-Jun-2020 8.90   0 1 EXPE 74.00 19-Jun-2020 3.00 0.43 4 58
19-Jun-2020     0 0 EXPE 74.50 19-Jun-2020 3.50 0.87 3 11
19-Jun-2020 6.22 -1.38 25 2089 EXPE 75.00 19-Jun-2020 3.25 0.05 21 556
19-Jun-2020 12.75   0 1 EXPE 75.50 19-Jun-2020 3.60 0.24 3 12
19-Jun-2020     0 0 EXPE 76.00 19-Jun-2020 4.20 0.46 2 12
19-Jun-2020 6.30 - 3 0 EXPE 76.50 19-Jun-2020 4.50   0 0
19-Jun-2020 4.80 -1.80 36 6 EXPE 77.00 19-Jun-2020 4.05 -0.04 18 54
19-Jun-2020 4.80 -1.89 2 6 EXPE 77.50 19-Jun-2020 3.00   0 25
19-Jun-2020 4.60 -1.20 7 12 EXPE 78.00 19-Jun-2020 5.08 0.70 15 48
  Page 1 of 2