Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00100000 | 2024-05-30 12:36PM EDT | 100.00 | 10.54 | 12.60 | 13.20 | +0.94 | +9.79% | 1 | 34 | 67.58% |
| EXPE240607C00104000 | 2024-05-29 9:37AM EDT | 104.00 | 3.58 | 8.40 | 9.35 | 0.00 | - | 1 | 2 | 55.86% |
| EXPE240607C00105000 | 2024-05-31 3:47PM EDT | 105.00 | 7.85 | 7.65 | 9.35 | +2.85 | +57.00% | 1 | 4 | 55.86% |
| EXPE240607C00106000 | 2024-05-29 9:46AM EDT | 106.00 | 3.10 | 6.70 | 7.40 | 0.00 | - | - | 2 | 47.95% |
| EXPE240607C00107000 | 2024-05-31 3:57PM EDT | 107.00 | 6.05 | 5.80 | 7.20 | +3.76 | +164.19% | 3 | 2 | 62.65% |
| EXPE240607C00108000 | 2024-05-31 2:36PM EDT | 108.00 | 4.00 | 4.30 | 6.30 | +1.60 | +66.67% | 23 | 33 | 58.79% |
| EXPE240607C00109000 | 2024-05-31 2:49PM EDT | 109.00 | 3.18 | 3.90 | 5.30 | +1.26 | +65.63% | 3 | 12 | 52.54% |
| EXPE240607C00110000 | 2024-05-31 3:38PM EDT | 110.00 | 3.30 | 3.15 | 3.55 | +1.92 | +139.13% | 105 | 190 | 30.96% |
| EXPE240607C00111000 | 2024-05-31 3:47PM EDT | 111.00 | 2.67 | 2.59 | 2.75 | +1.67 | +167.00% | 413 | 120 | 28.93% |
| EXPE240607C00112000 | 2024-05-31 3:55PM EDT | 112.00 | 1.90 | 1.93 | 2.07 | +1.24 | +187.88% | 719 | 813 | 27.88% |
| EXPE240607C00113000 | 2024-05-31 3:58PM EDT | 113.00 | 1.36 | 1.39 | 1.45 | +0.91 | +202.22% | 2,017 | 709 | 26.29% |
| EXPE240607C00114000 | 2024-05-31 3:55PM EDT | 114.00 | 1.01 | 0.94 | 1.04 | +0.70 | +225.81% | 67 | 65 | 26.61% |
| EXPE240607C00115000 | 2024-05-31 3:49PM EDT | 115.00 | 0.63 | 0.59 | 0.72 | +0.43 | +215.00% | 84 | 107 | 26.81% |
| EXPE240607C00116000 | 2024-05-31 3:57PM EDT | 116.00 | 0.41 | 0.40 | 0.53 | +0.27 | +192.86% | 30 | 38 | 28.13% |
| EXPE240607C00117000 | 2024-05-31 3:56PM EDT | 117.00 | 0.28 | 0.25 | 0.29 | +0.15 | +115.38% | 69 | 29 | 26.51% |
| EXPE240607C00118000 | 2024-05-31 3:53PM EDT | 118.00 | 0.18 | 0.15 | 0.19 | +0.11 | +157.14% | 6 | 73 | 27.10% |
| EXPE240607C00119000 | 2024-05-31 3:37PM EDT | 119.00 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 36 | 110 | 28.52% |
| EXPE240607C00120000 | 2024-05-30 10:54AM EDT | 120.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 1 | 418 | 31.93% |
| EXPE240607C00121000 | 2024-05-20 1:53PM EDT | 121.00 | 0.25 | 0.03 | 0.18 | 0.00 | - | 2 | 3 | 37.31% |
| EXPE240607C00122000 | 2024-05-28 10:14AM EDT | 122.00 | 0.01 | 0.03 | 0.13 | 0.00 | - | 1 | 15 | 37.79% |
| EXPE240607C00123000 | 2024-05-31 3:53PM EDT | 123.00 | 0.08 | 0.02 | 0.14 | -0.25 | -75.76% | 2 | 3 | 41.50% |
| EXPE240607C00124000 | 2024-05-09 3:27PM EDT | 124.00 | 0.36 | 0.02 | 0.14 | 0.00 | - | 2 | 2 | 44.53% |
| EXPE240607C00125000 | 2024-05-31 9:30AM EDT | 125.00 | 0.02 | 0.01 | 0.10 | -0.06 | -75.00% | 1 | 14 | 44.53% |
| EXPE240607C00126000 | 2024-05-14 10:03AM EDT | 126.00 | 0.15 | 0.01 | 0.33 | 0.00 | - | 2 | 5 | 52.44% |
| EXPE240607C00127000 | 2024-05-03 11:15AM EDT | 127.00 | 1.05 | 0.01 | 0.33 | 0.00 | - | 3 | 3 | 55.37% |
| EXPE240607C00128000 | 2024-05-03 11:00AM EDT | 128.00 | 1.02 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 56.45% |
| EXPE240607C00130000 | 2024-05-03 11:15AM EDT | 130.00 | 0.59 | 0.01 | 0.25 | 0.00 | - | 4 | 4 | 60.74% |
| EXPE240607C00131000 | 2024-05-30 9:45AM EDT | 131.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 3 | 104.20% |
| EXPE240607C00132000 | 2024-05-21 2:57PM EDT | 132.00 | 0.38 | 0.01 | 0.04 | 0.00 | - | - | 6 | 51.56% |
| EXPE240607C00134000 | 2024-05-13 2:55PM EDT | 134.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 58.59% |
| EXPE240607C00135000 | 2024-05-08 1:55PM EDT | 135.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 59.38% |
| EXPE240607C00137000 | 2024-05-01 3:10PM EDT | 137.00 | 7.34 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 96.48% |
| EXPE240607C00140000 | 2024-05-06 1:16PM EDT | 140.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 85.74% |
| EXPE240607C00143000 | 2024-05-01 10:26AM EDT | 143.00 | 4.00 | 0.00 | 0.46 | 0.00 | - | - | 1 | 101.95% |
| EXPE240607C00145000 | 2024-05-06 1:17PM EDT | 145.00 | 0.22 | 0.01 | 0.26 | 0.00 | - | 1 | 2 | 97.66% |
| EXPE240607C00149000 | 2024-05-21 3:16PM EDT | 149.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 36 | 97.66% |
| EXPE240607C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 13 | 85.16% |
| EXPE240607C00155000 | 2024-05-06 9:32AM EDT | 155.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 138.87% |
| EXPE240607C00160000 | 2024-05-30 9:49AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 103.91% |
| EXPE240607C00165000 | 2024-05-29 1:54PM EDT | 165.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 62 | 127 | 122.66% |
| EXPE240607C00175000 | 2024-05-02 12:42PM EDT | 175.00 | 0.38 | 0.00 | 0.84 | 0.00 | - | - | 2 | 185.16% |
| EXPE240607C00180000 | 2024-05-21 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 11 | 162.89% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 177.34% |
| EXPE240607P00090000 | 2024-05-24 3:22PM EDT | 90.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 600 | 600 | 93.75% |
| EXPE240607P00095000 | 2024-05-21 12:34PM EDT | 95.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 20 | 24 | 71.48% |
| EXPE240607P00097000 | 2024-05-13 11:56AM EDT | 97.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 69.53% |
| EXPE240607P00099000 | 2024-05-31 3:33PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | -0.20 | -86.96% | 1 | 1 | 46.09% |
| EXPE240607P00100000 | 2024-05-31 2:47PM EDT | 100.00 | 0.03 | 0.02 | 1.03 | -0.10 | -76.92% | 1 | 43 | 75.68% |
| EXPE240607P00101000 | 2024-05-29 10:00AM EDT | 101.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | - | 6 | 50.78% |
| EXPE240607P00102000 | 2024-05-31 3:44PM EDT | 102.00 | 0.03 | 0.01 | 0.21 | -0.13 | -81.25% | 74 | 5 | 52.54% |
| EXPE240607P00103000 | 2024-05-29 9:32AM EDT | 103.00 | 0.21 | 0.03 | 0.98 | 0.00 | - | 4 | 11 | 61.04% |
| EXPE240607P00104000 | 2024-05-29 10:04AM EDT | 104.00 | 0.29 | 0.00 | 0.92 | 0.00 | - | 6 | 10 | 54.79% |
| EXPE240607P00105000 | 2024-05-31 2:44PM EDT | 105.00 | 0.10 | 0.01 | 0.06 | -0.15 | -60.00% | 30 | 92 | 31.06% |
| EXPE240607P00106000 | 2024-05-31 1:24PM EDT | 106.00 | 0.22 | 0.04 | 0.25 | -0.23 | -51.11% | 14 | 34 | 38.04% |
| EXPE240607P00107000 | 2024-05-31 3:51PM EDT | 107.00 | 0.13 | 0.08 | 0.13 | -0.56 | -81.16% | 108 | 40 | 28.52% |
| EXPE240607P00108000 | 2024-05-31 3:30PM EDT | 108.00 | 0.30 | 0.16 | 0.21 | -0.78 | -72.22% | 26 | 286 | 27.98% |
| EXPE240607P00109000 | 2024-05-31 2:49PM EDT | 109.00 | 0.35 | 0.24 | 0.31 | -1.13 | -76.35% | 15 | 60 | 26.81% |
| EXPE240607P00110000 | 2024-05-31 3:52PM EDT | 110.00 | 0.46 | 0.40 | 0.48 | -1.57 | -77.34% | 43 | 105 | 26.22% |
| EXPE240607P00111000 | 2024-05-31 3:57PM EDT | 111.00 | 0.68 | 0.65 | 0.71 | -1.92 | -73.85% | 171 | 39 | 25.42% |
| EXPE240607P00112000 | 2024-05-31 2:59PM EDT | 112.00 | 1.00 | 0.96 | 1.05 | -2.29 | -69.60% | 46 | 103 | 25.03% |
| EXPE240607P00113000 | 2024-05-31 2:44PM EDT | 113.00 | 2.45 | 1.40 | 1.52 | -1.10 | -30.99% | 14 | 31 | 25.10% |
| EXPE240607P00114000 | 2024-05-31 2:54PM EDT | 114.00 | 3.00 | 1.75 | 2.12 | -2.35 | -43.93% | 2 | 20 | 25.54% |
| EXPE240607P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 2.80 | 2.42 | 2.81 | -3.20 | -53.33% | 20 | 89 | 25.83% |
| EXPE240607P00116000 | 2024-05-28 3:07PM EDT | 116.00 | 5.98 | 3.25 | 3.75 | 0.00 | - | 1 | 51 | 29.88% |
| EXPE240607P00117000 | 2024-05-31 2:21PM EDT | 117.00 | 5.79 | 3.35 | 4.80 | -1.90 | -24.71% | 6 | 1 | 36.01% |
| EXPE240607P00118000 | 2024-05-31 1:05PM EDT | 118.00 | 7.10 | 5.05 | 6.05 | -0.49 | -6.46% | 1 | 4 | 46.58% |
| EXPE240607P00119000 | 2024-05-24 10:33AM EDT | 119.00 | 8.20 | 5.00 | 6.50 | 0.00 | - | 1 | 2 | 36.87% |
| EXPE240607P00120000 | 2024-05-30 11:15AM EDT | 120.00 | 10.50 | 6.30 | 8.75 | 0.00 | - | 3 | 7 | 71.63% |
| EXPE240607P00123000 | 2024-05-16 9:34AM EDT | 123.00 | 10.30 | 8.90 | 11.55 | 0.00 | - | 2 | 3 | 81.30% |
| EXPE240607P00128000 | 2024-05-15 3:18PM EDT | 128.00 | 16.15 | 13.90 | 16.20 | 0.00 | - | 18 | 0 | 92.68% |
| EXPE240607P00129000 | 2024-05-01 10:53AM EDT | 129.00 | 6.80 | 15.50 | 16.80 | 0.00 | - | - | 0 | 83.69% |
| EXPE240607P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 17.38 | 15.25 | 19.40 | 0.00 | - | 9 | 0 | 64.94% |
| EXPE240607P00136000 | 2024-05-06 9:39AM EDT | 136.00 | 20.00 | 21.55 | 24.00 | 0.00 | - | 5 | 0 | 113.77% |
© 2024 Yahoo. All rights reserved.