Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 14.00 | 14.65 | 0.00 | - | 20 | 20 | 75.59% |
| EXPE240510C00105000 | 2024-05-03 3:37PM EDT | 105.00 | 9.25 | 9.10 | 9.80 | -1.75 | -15.91% | 10 | 10 | 59.86% |
| EXPE240510C00106000 | 2024-05-06 9:58AM EDT | 106.00 | 9.80 | 8.05 | 8.70 | 0.00 | - | 6 | 6 | 50.68% |
| EXPE240510C00107000 | 2024-05-06 10:36AM EDT | 107.00 | 8.77 | 7.00 | 7.85 | 0.00 | - | 2 | 7 | 65.14% |
| EXPE240510C00108000 | 2024-05-03 2:09PM EDT | 108.00 | 9.00 | 6.10 | 7.80 | 0.00 | - | 30 | 13 | 62.11% |
| EXPE240510C00109000 | 2024-05-03 10:13AM EDT | 109.00 | 9.95 | 5.30 | 5.75 | 0.00 | - | 20 | 8 | 49.56% |
| EXPE240510C00110000 | 2024-05-06 10:21AM EDT | 110.00 | 6.50 | 4.20 | 4.75 | 0.00 | - | 13 | 65 | 43.26% |
| EXPE240510C00111000 | 2024-05-07 11:07AM EDT | 111.00 | 3.55 | 3.45 | 4.20 | -1.33 | -27.25% | 17 | 4 | 48.49% |
| EXPE240510C00112000 | 2024-05-03 3:40PM EDT | 112.00 | 4.05 | 2.63 | 2.84 | 0.00 | - | 10 | 10 | 32.23% |
| EXPE240510C00113000 | 2024-05-07 11:36AM EDT | 113.00 | 2.06 | 1.85 | 2.13 | -0.94 | -31.33% | 14 | 12 | 31.15% |
| EXPE240510C00114000 | 2024-05-07 11:56AM EDT | 114.00 | 1.29 | 1.39 | 1.46 | -1.42 | -52.40% | 273 | 25 | 28.93% |
| EXPE240510C00115000 | 2024-05-07 11:39AM EDT | 115.00 | 0.93 | 0.91 | 0.98 | -1.14 | -55.07% | 184 | 593 | 28.42% |
| EXPE240510C00116000 | 2024-05-07 11:18AM EDT | 116.00 | 0.72 | 0.54 | 0.62 | -0.82 | -53.25% | 166 | 328 | 27.98% |
| EXPE240510C00117000 | 2024-05-07 11:28AM EDT | 117.00 | 0.45 | 0.32 | 0.38 | -0.63 | -58.33% | 936 | 575 | 27.98% |
| EXPE240510C00118000 | 2024-05-07 12:00PM EDT | 118.00 | 0.22 | 0.19 | 0.24 | -0.33 | -57.89% | 73 | 280 | 28.71% |
| EXPE240510C00119000 | 2024-05-07 11:55AM EDT | 119.00 | 0.11 | 0.10 | 0.14 | -0.33 | -75.00% | 27 | 364 | 29.00% |
| EXPE240510C00120000 | 2024-05-07 11:53AM EDT | 120.00 | 0.08 | 0.05 | 0.10 | -0.18 | -69.23% | 365 | 1,098 | 30.86% |
| EXPE240510C00121000 | 2024-05-07 11:28AM EDT | 121.00 | 0.07 | 0.04 | 0.09 | -0.14 | -66.67% | 27 | 394 | 33.99% |
| EXPE240510C00122000 | 2024-05-07 10:53AM EDT | 122.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 23 | 275 | 36.91% |
| EXPE240510C00123000 | 2024-05-06 3:30PM EDT | 123.00 | 0.05 | 0.01 | 0.17 | -0.01 | -16.67% | 5 | 182 | 47.36% |
| EXPE240510C00124000 | 2024-05-07 9:32AM EDT | 124.00 | 0.08 | 0.01 | 0.08 | -0.01 | -11.11% | 5 | 30 | 44.14% |
| EXPE240510C00125000 | 2024-05-07 11:38AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 12 | 987 | 40.63% |
| EXPE240510C00126000 | 2024-05-06 12:02PM EDT | 126.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 5 | 22 | 60.16% |
| EXPE240510C00127000 | 2024-05-06 3:02PM EDT | 127.00 | 0.14 | 0.01 | 0.34 | 0.00 | - | 16 | 26 | 62.79% |
| EXPE240510C00128000 | 2024-05-07 9:38AM EDT | 128.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 1 | 45 | 54.88% |
| EXPE240510C00129000 | 2024-05-07 9:53AM EDT | 129.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 2 | 34 | 54.69% |
| EXPE240510C00130000 | 2024-05-06 3:14PM EDT | 130.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 40 | 50 | 63.87% |
| EXPE240510C00131000 | 2024-05-03 1:47PM EDT | 131.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 14 | 39 | 74.61% |
| EXPE240510C00132000 | 2024-05-06 9:32AM EDT | 132.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 20 | 48 | 77.34% |
| EXPE240510C00133000 | 2024-05-07 10:21AM EDT | 133.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 48 | 63.28% |
| EXPE240510C00134000 | 2024-05-07 10:37AM EDT | 134.00 | 0.01 | 0.01 | 0.04 | -7.89 | -99.87% | 1 | 50 | 64.84% |
| EXPE240510C00135000 | 2024-05-06 9:30AM EDT | 135.00 | 0.23 | 0.02 | 0.05 | 0.00 | - | 1 | 154 | 70.31% |
| EXPE240510C00136000 | 2024-05-06 2:40PM EDT | 136.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 150 | 69.53% |
| EXPE240510C00137000 | 2024-05-06 10:07AM EDT | 137.00 | 0.03 | 0.01 | 0.53 | +0.02 | +200.00% | 1 | 69 | 104.49% |
| EXPE240510C00138000 | 2024-05-07 10:58AM EDT | 138.00 | 0.01 | 0.01 | 0.23 | -0.20 | -95.24% | 2 | 112 | 93.16% |
| EXPE240510C00139000 | 2024-05-03 11:08AM EDT | 139.00 | 0.03 | 0.01 | 0.52 | 0.00 | - | 2 | 20 | 110.55% |
| EXPE240510C00140000 | 2024-05-07 10:59AM EDT | 140.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 145 | 81.25% |
| EXPE240510C00141000 | 2024-05-07 11:00AM EDT | 141.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 6 | 176 | 101.76% |
| EXPE240510C00142000 | 2024-05-07 11:47AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -3.67 | -99.73% | 8 | 39 | 71.88% |
| EXPE240510C00143000 | 2024-05-07 11:47AM EDT | 143.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 7 | 15 | 108.59% |
| EXPE240510C00144000 | 2024-05-06 2:40PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 89.06% |
| EXPE240510C00145000 | 2024-05-06 3:14PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 123 | 91.41% |
| EXPE240510C00146000 | 2024-05-06 3:14PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 268 | 288 | 79.69% |
| EXPE240510C00147000 | 2024-05-03 10:48AM EDT | 147.00 | 0.79 | 0.00 | 0.23 | 0.00 | - | 4 | 65 | 117.19% |
| EXPE240510C00148000 | 2024-05-02 3:48PM EDT | 148.00 | 2.29 | 0.00 | 0.03 | 0.00 | - | - | 33 | 92.97% |
| EXPE240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 95.31% |
| EXPE240510C00150000 | 2024-05-03 12:39PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 134 | 103.13% |
| EXPE240510C00152500 | 2024-05-06 10:08AM EDT | 152.50 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 63 | 133.59% |
| EXPE240510C00155000 | 2024-05-06 12:10PM EDT | 155.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 168 | 139.84% |
| EXPE240510C00157500 | 2024-05-03 12:28PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 112.50% |
| EXPE240510C00160000 | 2024-05-06 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 158 | 106.25% |
| EXPE240510C00162500 | 2024-05-06 10:08AM EDT | 162.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 15 | 155.08% |
| EXPE240510C00165000 | 2024-05-03 9:52AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 126.56% |
| EXPE240510C00170000 | 2024-05-06 9:51AM EDT | 170.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 192.19% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | - | 1 | 232.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00090000 | 2024-05-07 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 4 | 102.34% |
| EXPE240510P00095000 | 2024-05-07 10:15AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 2 | 62.50% |
| EXPE240510P00098000 | 2024-05-03 10:08AM EDT | 98.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 74.61% |
| EXPE240510P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 31 | 21 | 62.50% |
| EXPE240510P00101000 | 2024-05-03 11:54AM EDT | 101.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 2 | 2 | 70.90% |
| EXPE240510P00104000 | 2024-05-03 3:54PM EDT | 104.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 28 | 123 | 50.00% |
| EXPE240510P00105000 | 2024-05-07 10:48AM EDT | 105.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 1 | 124 | 42.97% |
| EXPE240510P00107000 | 2024-05-06 10:20AM EDT | 107.00 | 0.05 | 0.01 | 0.46 | 0.00 | - | 1 | 1 | 56.79% |
| EXPE240510P00108000 | 2024-05-06 3:47PM EDT | 108.00 | 0.03 | 0.04 | 0.21 | 0.00 | - | 37 | 62 | 40.43% |
| EXPE240510P00109000 | 2024-05-07 11:17AM EDT | 109.00 | 0.11 | 0.07 | 0.12 | +0.05 | +83.33% | 1 | 28 | 30.66% |
| EXPE240510P00110000 | 2024-05-07 11:40AM EDT | 110.00 | 0.13 | 0.12 | 0.17 | +0.02 | +18.18% | 34 | 195 | 28.42% |
| EXPE240510P00111000 | 2024-05-07 11:17AM EDT | 111.00 | 0.30 | 0.23 | 0.28 | +0.15 | +100.00% | 19 | 388 | 27.39% |
| EXPE240510P00112000 | 2024-05-07 10:45AM EDT | 112.00 | 0.47 | 0.38 | 0.47 | +0.17 | +56.67% | 123 | 424 | 26.86% |
| EXPE240510P00113000 | 2024-05-07 11:33AM EDT | 113.00 | 0.70 | 0.68 | 0.76 | +0.30 | +75.00% | 69 | 340 | 26.47% |
| EXPE240510P00114000 | 2024-05-07 11:32AM EDT | 114.00 | 0.99 | 1.07 | 1.11 | +0.40 | +67.80% | 277 | 226 | 24.95% |
| EXPE240510P00115000 | 2024-05-07 11:42AM EDT | 115.00 | 1.49 | 1.59 | 1.70 | +0.54 | +56.84% | 154 | 372 | 25.81% |
| EXPE240510P00116000 | 2024-05-07 11:22AM EDT | 116.00 | 2.25 | 2.18 | 2.31 | +0.86 | +61.87% | 32 | 263 | 24.27% |
| EXPE240510P00117000 | 2024-05-07 11:14AM EDT | 117.00 | 3.21 | 2.81 | 3.40 | +1.29 | +67.19% | 13 | 628 | 33.01% |
| EXPE240510P00118000 | 2024-05-07 11:32AM EDT | 118.00 | 3.40 | 3.70 | 4.15 | +0.23 | +7.26% | 7 | 100 | 31.25% |
| EXPE240510P00119000 | 2024-05-07 10:45AM EDT | 119.00 | 4.94 | 4.55 | 5.10 | +1.34 | +37.22% | 40 | 159 | 34.47% |
| EXPE240510P00120000 | 2024-05-07 10:13AM EDT | 120.00 | 5.22 | 5.55 | 6.05 | +0.05 | +0.97% | 3 | 625 | 36.91% |
| EXPE240510P00121000 | 2024-05-03 3:59PM EDT | 121.00 | 6.24 | 4.90 | 8.05 | +0.59 | +10.44% | 5 | 114 | 74.51% |
| EXPE240510P00122000 | 2024-05-07 10:49AM EDT | 122.00 | 7.96 | 7.45 | 7.90 | +1.29 | +19.34% | 4 | 72 | 34.96% |
| EXPE240510P00123000 | 2024-05-07 10:18AM EDT | 123.00 | 8.20 | 8.40 | 9.05 | -0.02 | -0.24% | 5 | 39 | 49.71% |
| EXPE240510P00124000 | 2024-05-07 10:17AM EDT | 124.00 | 9.28 | 9.10 | 10.10 | +1.43 | +18.22% | 10 | 29 | 56.54% |
| EXPE240510P00125000 | 2024-05-07 10:38AM EDT | 125.00 | 10.57 | 10.40 | 11.00 | +0.90 | +9.31% | 20 | 251 | 54.30% |
| EXPE240510P00126000 | 2024-05-03 12:34PM EDT | 126.00 | 8.60 | 10.05 | 12.05 | 0.00 | - | 52 | 44 | 61.52% |
| EXPE240510P00127000 | 2024-05-07 9:36AM EDT | 127.00 | 11.45 | 10.85 | 13.10 | -0.63 | -5.22% | 2 | 10 | 68.46% |
| EXPE240510P00128000 | 2024-05-06 9:47AM EDT | 128.00 | 13.04 | 13.40 | 14.10 | 0.00 | - | 3 | 32 | 72.27% |
| EXPE240510P00129000 | 2024-05-06 1:17PM EDT | 129.00 | 13.35 | 14.50 | 15.95 | 0.00 | - | 1 | 2 | 83.20% |
| EXPE240510P00130000 | 2024-05-07 11:48AM EDT | 130.00 | 15.42 | 15.40 | 17.70 | +1.22 | +8.59% | 5 | 40 | 102.25% |
| EXPE240510P00131000 | 2024-05-06 3:35PM EDT | 131.00 | 14.65 | 16.60 | 17.00 | 0.00 | - | 82 | 34 | 75.59% |
| EXPE240510P00132000 | 2024-05-06 2:38PM EDT | 132.00 | 17.33 | 17.45 | 18.10 | 0.00 | - | 40 | 5 | 86.72% |
| EXPE240510P00133000 | 2024-05-06 3:09PM EDT | 133.00 | 17.60 | 18.35 | 19.00 | 0.00 | - | 51 | 6 | 82.03% |
| EXPE240510P00134000 | 2024-05-06 2:38PM EDT | 134.00 | 18.48 | 19.55 | 20.05 | 0.00 | - | 60 | 2 | 89.84% |
| EXPE240510P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 19.35 | 20.35 | 21.00 | 0.00 | - | 89 | 31 | 88.48% |
| EXPE240510P00136000 | 2024-05-06 2:38PM EDT | 136.00 | 20.53 | 21.45 | 22.15 | 0.00 | - | 40 | 1 | 104.10% |
| EXPE240510P00137000 | 2024-05-06 2:38PM EDT | 137.00 | 21.50 | 22.45 | 24.75 | 0.00 | - | 20 | 0 | 132.32% |
| EXPE240510P00138000 | 2024-05-03 2:11PM EDT | 138.00 | 21.25 | 23.40 | 24.00 | 0.00 | - | 1 | 0 | 97.85% |
| EXPE240510P00139000 | 2024-05-06 2:38PM EDT | 139.00 | 23.46 | 24.50 | 26.25 | 0.00 | - | 51 | 0 | 128.32% |
| EXPE240510P00140000 | 2024-05-03 11:17AM EDT | 140.00 | 22.68 | 24.05 | 27.35 | 0.00 | - | 69 | 0 | 173.83% |
| EXPE240510P00141000 | 2024-05-07 11:44AM EDT | 141.00 | 26.67 | 25.60 | 27.65 | +6.77 | +34.02% | 2 | 5 | 149.41% |
| EXPE240510P00142000 | 2024-05-03 3:39PM EDT | 142.00 | 26.25 | 26.80 | 28.25 | 0.00 | - | 1 | 0 | 130.76% |
| EXPE240510P00143000 | 2024-05-02 10:05AM EDT | 143.00 | 12.80 | 27.60 | 30.50 | 0.00 | - | 3 | 0 | 117.77% |
| EXPE240510P00144000 | 2024-05-03 3:54PM EDT | 144.00 | 28.70 | 29.40 | 30.65 | 0.00 | - | 2 | 0 | 118.16% |
| EXPE240510P00145000 | 2024-05-02 2:28PM EDT | 145.00 | 12.55 | 30.00 | 31.30 | 0.00 | - | 1 | 1 | 143.75% |
| EXPE240510P00147000 | 2024-05-03 9:36AM EDT | 147.00 | 27.78 | 32.15 | 33.55 | 0.00 | - | 3 | 0 | 87.50% |
| EXPE240510P00148000 | 2024-04-30 9:39AM EDT | 148.00 | 14.40 | 33.10 | 34.90 | 0.00 | - | - | 0 | 126.17% |
| EXPE240510P00149000 | 2024-05-03 9:36AM EDT | 149.00 | 29.72 | 34.40 | 35.30 | 0.00 | - | 3 | 0 | 90.63% |
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 150.00 | 16.52 | 34.55 | 36.65 | 0.00 | - | 10 | 0 | 180.08% |
| EXPE240510P00152500 | 2024-05-03 3:53PM EDT | 152.50 | 37.15 | 37.95 | 38.65 | 0.00 | - | 2 | 0 | 154.39% |
© 2024 Yahoo. All rights reserved.