$156.66
-12.33-7.30%
가까이에: -
$157.00
0.340.22%
시간외: 7:41 PM EDT
Comments
Loading...
Expedia Group (NASDAQ:EXPE) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Expedia Group의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Expedia Group에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price75.45Apr 30, 2025
Change
00%
Bid80.4
Ask82.85
volume0
Intrest1
Strike
75
75
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid75.4
Ask77.85
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid70.4
Ask72.85
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid65.35
Ask67.85
volume0
Intrest0
Strike
90
90
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid60.5
Ask62.75
volume0
Intrest0
Strike
95
95
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest310
Last Price50May 09, 2025
Change
9.616.11%
Bid55.35
Ask57.85
volume12
Intrest22
Strike
100
100
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest120
Last Price55.35Apr 09, 2025
Change
00%
Bid50.35
Ask52.85
volume0
Intrest2
Strike
105
105
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price-
Change
-
Bid49.2
Ask51.9
volume0
Intrest0
Strike
106
106
Last Price0.18Apr 30, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest10
Last Price-
Change
-
Bid48.4
Ask50.85
volume0
Intrest0
Strike
107
107
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest13
Last Price-
Change
-
Bid47.45
Ask49.9
volume0
Intrest0
Strike
108
108
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price-
Change
-
Bid46.35
Ask48.85
volume0
Intrest0
Strike
109
109
Last Price0.69Apr 30, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest6
Last Price-
Change
-
Bid45.45
Ask47.85
volume0
Intrest0
Strike
110
110
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest37
Last Price-
Change
-
Bid44.15
Ask46.85
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid43.4
Ask45.85
volume0
Intrest0
Strike
112
112
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest16
Last Price-
Change
-
Bid42.4
Ask44.85
volume0
Intrest0
Strike
113
113
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid41.2
Ask43.85
volume0
Intrest0
Strike
114
114
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest302
Last Price-
Change
-
Bid40.2
Ask42.75
volume0
Intrest0
Strike
115
115
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price-
Change
-
Bid39.4
Ask41.85
volume0
Intrest0
Strike
116
116
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest60
Last Price-
Change
-
Bid38.4
Ask40.85
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask39.85
volume0
Intrest0
Strike
118
118
Last Price0.01May 09, 2025
Change
0.1392.86%
Bid-
Ask0.73
volume8
Intrest21
Last Price31.8Apr 30, 2025
Change
00%
Bid36.4
Ask38.8
volume0
Intrest1
Strike
119
119
Last Price0.24May 02, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest1
Last Price26.05Apr 09, 2025
Change
00%
Bid35.4
Ask37.9
volume0
Intrest0
Strike
120
120
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.16
volume1
Intrest562
Last Price-
Change
-
Bid34.4
Ask36.85
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid33.15
Ask35.85
volume0
Intrest0
Strike
122
122
Last Price0.52May 07, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest1
Last Price-
Change
-
Bid32.35
Ask34.8
volume0
Intrest0
Strike
123
123
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid31.45
Ask33.85
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price25Apr 04, 2025
Change
00%
Bid30.4
Ask32.85
volume0
Intrest3
Strike
125
125
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.03
volume2
Intrest141
Last Price-
Change
-
Bid29.4
Ask31.85
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask30.85
volume0
Intrest0
Strike
127
127
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest4
Last Price-
Change
-
Bid27.35
Ask29.85
volume0
Intrest0
Strike
128
128
Last Price0.4May 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid26.4
Ask28.65
volume0
Intrest0
Strike
129
129
Last Price1.08Apr 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price30.8Apr 28, 2025
Change
00%
Bid25.4
Ask27.85
volume0
Intrest23
Strike
130
130
Last Price0.07May 09, 2025
Change
0.0116.67%
Bid-
Ask0.24
volume113
Intrest292
Last Price-
Change
-
Bid24.4
Ask26.85
volume0
Intrest0
Strike
131
131
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid23.5
Ask25.7
volume0
Intrest0
Strike
132
132
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price-
Change
-
Bid22.45
Ask24.65
volume0
Intrest0
Strike
133
133
Last Price0.01May 09, 2025
Change
0.0990%
Bid-
Ask0.24
volume32
Intrest33
Last Price-
Change
-
Bid21.45
Ask23.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price27.05Apr 28, 2025
Change
00%
Bid20.5
Ask22.65
volume0
Intrest5
Strike
135
135
Last Price0.01May 09, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume256
Intrest719
Last Price-
Change
-
Bid19.45
Ask21.7
volume0
Intrest0
Strike
136
136
Last Price0.01May 09, 2025
Change
0.1292.31%
Bid-
Ask0.08
volume13
Intrest24
Last Price-
Change
-
Bid18.5
Ask20.7
volume0
Intrest0
Strike
137
137
Last Price0.01May 09, 2025
Change
0.2295.65%
Bid-
Ask0.24
volume85
Intrest98
Last Price-
Change
-
Bid17.45
Ask19.7
volume0
Intrest0
Strike
138
138
Last Price0.02May 09, 2025
Change
0.3594.59%
Bid-
Ask0.02
volume1
Intrest21
Last Price-
Change
-
Bid16.45
Ask18.7
volume0
Intrest0
Strike
139
139
Last Price0.05May 09, 2025
Change
0.2784.38%
Bid-
Ask0.06
volume3
Intrest39
Last Price16May 09, 2025
Change
1650%
Bid15.45
Ask17.65
volume4
Intrest14
Strike
140
140
Last Price0.01May 09, 2025
Change
0.3397.06%
Bid-
Ask0.09
volume677
Intrest371
Last Price-
Change
-
Bid14.45
Ask16.7
volume0
Intrest0
Strike
141
141
Last Price0.01May 09, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume222
Intrest62
Last Price-
Change
-
Bid13.45
Ask15.7
volume0
Intrest0
Strike
142
142
Last Price0.02May 09, 2025
Change
0.4195.35%
Bid-
Ask0.1
volume214
Intrest212
Last Price-
Change
-
Bid12.45
Ask14.65
volume0
Intrest0
Strike
143
143
Last Price0.02May 09, 2025
Change
0.5896.67%
Bid-
Ask0.01
volume249
Intrest152
Last Price13.62May 09, 2025
Change
12.547.86%
Bid11.45
Ask13.6
volume3
Intrest3
Strike
144
144
Last Price0.01May 09, 2025
Change
0.6298.41%
Bid-
Ask0.05
volume57
Intrest53
Last Price12.6May 09, 2025
Change
13.351.35%
Bid10.45
Ask12.65
volume1
Intrest16
Strike
145
145
Last Price0.01May 09, 2025
Change
0.7598.68%
Bid-
Ask0.02
volume1543
Intrest1634
Last Price-
Change
-
Bid9.75
Ask11.65
volume0
Intrest0
Strike
146
146
Last Price0.01May 09, 2025
Change
0.8998.89%
Bid-
Ask0.02
volume28
Intrest24
Last Price-
Change
-
Bid8.45
Ask10.65
volume0
Intrest0
Strike
147
147
Last Price0.01May 09, 2025
Change
0.9999%
Bid-
Ask0.02
volume219
Intrest264
Last Price8.1May 09, 2025
Change
10.957.37%
Bid7.45
Ask9.65
volume2
Intrest1
Strike
148
148
Last Price0.01May 09, 2025
Change
1.0499.05%
Bid-
Ask0.04
volume431
Intrest446
Last Price6.37May 09, 2025
Change
15.971.4%
Bid6.6
Ask8.65
volume1
Intrest4
Strike
149
149
Last Price0.18May 09, 2025
Change
1.0885.71%
Bid-
Ask0.01
volume70
Intrest375
Last Price6.7May 09, 2025
Change
11.8563.88%
Bid5.45
Ask7.65
volume31
Intrest27
Strike
150
150
Last Price0.04May 09, 2025
Change
1.5497.47%
Bid-
Ask0.01
volume1035
Intrest521
Last Price3.92May 09, 2025
Change
16.580.8%
Bid2.92
Ask5.2
volume41
Intrest6
Strike
152.5
152.5
Last Price0.03May 09, 2025
Change
1.9898.51%
Bid0.01
Ask0.03
volume345
Intrest164
Last Price1.5May 09, 2025
Change
18.192.35%
Bid0.81
Ask2.9
volume292
Intrest87
Strike
155
155
Last Price0.07May 09, 2025
Change
2.5497.32%
Bid0.03
Ask0.12
volume1191
Intrest950
Last Price0.06May 09, 2025
Change
14.3999.58%
Bid-
Ask0.16
volume624
Intrest30
Strike
157.5
157.5
Last Price1.33May 09, 2025
Change
1.8758.44%
Bid0.47
Ask1.95
volume107
Intrest94
Last Price0.01May 09, 2025
Change
14.9199.93%
Bid-
Ask0.01
volume504
Intrest50
Strike
160
160
Last Price3.17May 09, 2025
Change
1.0324.52%
Bid2.48
Ask4.3
volume1726
Intrest1926
Last Price0.06May 09, 2025
Change
13.4699.56%
Bid-
Ask0.01
volume255
Intrest91
Strike
162.5
162.5
Last Price6.59May 09, 2025
Change
1.5931.8%
Bid4.95
Ask7.05
volume48
Intrest184
Last Price0.03May 09, 2025
Change
11.6299.74%
Bid-
Ask0.01
volume714
Intrest208
Strike
165
165
Last Price8.8May 09, 2025
Change
3.0553.04%
Bid7.25
Ask9.15
volume130
Intrest853
Last Price0.02May 09, 2025
Change
9.1599.78%
Bid-
Ask0.01
volume28
Intrest121
Strike
167.5
167.5
Last Price10.54May 09, 2025
Change
3.1943.4%
Bid9.8
Ask12.05
volume176
Intrest423
Last Price0.02May 09, 2025
Change
7.7999.74%
Bid-
Ask0.02
volume225
Intrest326
Strike
170
170
Last Price13May 09, 2025
Change
4.552.94%
Bid12.25
Ask14.15
volume291
Intrest562
Last Price0.11May 09, 2025
Change
6.5398.34%
Bid-
Ask0.01
volume63
Intrest430
Strike
172.5
172.5
Last Price17May 09, 2025
Change
7.0971.54%
Bid14.75
Ask17.05
volume63
Intrest151
Last Price0.01May 09, 2025
Change
6.1999.84%
Bid-
Ask0.16
volume88
Intrest358
Strike
175
175
Last Price25.8May 09, 2025
Change
16.15167.36%
Bid17.35
Ask19.65
volume1
Intrest17
Last Price0.01May 09, 2025
Change
4.8999.8%
Bid-
Ask0.18
volume31
Intrest90
Strike
177.5
177.5
Last Price22.72May 09, 2025
Change
10.2281.76%
Bid19.85
Ask22.15
volume8
Intrest443
Last Price0.01May 09, 2025
Change
3.7499.73%
Bid-
Ask0.01
volume20
Intrest148
Strike
180
180
Last Price23.92May 09, 2025
Change
10.375.62%
Bid22.1
Ask24.55
volume6
Intrest6
Last Price0.01May 09, 2025
Change
3.399.7%
Bid-
Ask0.01
volume11
Intrest126
Strike
182.5
182.5
Last Price27.93May 09, 2025
Change
13.6695.73%
Bid24.3
Ask27.25
volume3
Intrest7
Last Price0.01May 09, 2025
Change
2.3899.58%
Bid-
Ask0.22
volume84
Intrest426
Strike
185
185
Last Price16.44May 08, 2025
Change
00%
Bid26.8
Ask29.55
volume0
Intrest11
Last Price0.01May 09, 2025
Change
2.0999.52%
Bid-
Ask0.51
volume19
Intrest154
Strike
187.5
187.5
Last Price22.8May 05, 2025
Change
00%
Bid29.3
Ask32.3
volume0
Intrest2
Last Price0.01May 09, 2025
Change
1.2799.22%
Bid-
Ask0.01
volume68
Intrest239
Strike
190
190
Last Price36.35May 09, 2025
Change
16.0478.98%
Bid32.05
Ask34.8
volume2
Intrest3
Last Price0.01May 09, 2025
Change
0.9198.91%
Bid-
Ask0.51
volume30
Intrest130
Strike
192.5
192.5
Last Price-
Change
-
Bid34.45
Ask37.35
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.6995.83%
Bid-
Ask0.02
volume47
Intrest130
Strike
195
195
Last Price-
Change
-
Bid37
Ask39.85
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.3797.37%
Bid-
Ask0.41
volume16
Intrest125
Strike
197.5
197.5
Last Price-
Change
-
Bid39.15
Ask42.35
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume54
Intrest222
Strike
200
200
Last Price44.95May 09, 2025
Change
15.7453.89%
Bid42.2
Ask44.8
volume13
Intrest11
Last Price0.01May 09, 2025
Change
0.295.24%
Bid-
Ask0.41
volume6
Intrest78
Strike
202.5
202.5
Last Price-
Change
-
Bid44.1
Ask47.3
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0990%
Bid-
Ask0.01
volume8
Intrest91
Strike
205
205
Last Price49.05May 09, 2025
Change
9.6724.56%
Bid47.2
Ask49.7
volume8
Intrest8
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume10
Intrest63
Strike
207.5
207.5
Last Price-
Change
-
Bid49.4
Ask52.35
volume0
Intrest0
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
210
210
Last Price-
Change
-
Bid52.05
Ask54.7
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest11
Strike
212.5
212.5
Last Price-
Change
-
Bid54.5
Ask57.4
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.24
volume2
Intrest48
Strike
215
215
Last Price-
Change
-
Bid56.9
Ask59.8
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest619
Strike
220
220
Last Price-
Change
-
Bid62
Ask65
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest22
Strike
225
225
Last Price-
Change
-
Bid67.05
Ask69.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid72.05
Ask74.85
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid77
Ask79.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid81.95
Ask84.85
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid86.95
Ask89.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved