Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00105000 | 2024-05-24 2:35PM EDT | 2024-05-31 | 5.82 | 4.90 | 5.50 | 0.00 | - | 3 | 21 | 50.88% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.44 | 5.40 | 6.15 | 0.00 | - | 2 | 2 | 40.97% |
| EXPE240621C00105000 | 2024-05-22 2:18PM EDT | 2024-06-21 | 8.00 | 6.20 | 6.45 | 0.00 | - | 1 | 58 | 29.83% |
| EXPE240719C00105000 | 2024-05-28 3:21PM EDT | 2024-07-19 | 7.60 | 7.65 | 7.90 | -0.80 | -9.52% | 3 | 13 | 30.46% |
| EXPE240920C00105000 | 2024-05-23 12:57PM EDT | 2024-09-20 | 12.70 | 12.00 | 13.50 | 0.00 | - | 1 | 18 | 44.76% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 130.26% |
| EXPE250117C00105000 | 2024-05-28 1:35PM EDT | 2025-01-17 | 17.33 | 16.85 | 18.05 | -0.17 | -0.97% | 25 | 54 | 44.95% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 25.50 | 21.85 | 23.75 | 0.00 | - | 2 | 8 | 48.18% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 2026-01-16 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 113.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00105000 | 2024-05-28 11:31AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.12 | -0.02 | -25.00% | 2 | 50 | 36.52% |
| EXPE240607P00105000 | 2024-05-28 10:40AM EDT | 2024-06-07 | 0.29 | 0.26 | 0.30 | -0.16 | -35.56% | 3 | 86 | 25.59% |
| EXPE240614P00105000 | 2024-05-28 9:39AM EDT | 2024-06-14 | 0.70 | 0.57 | 0.65 | +0.36 | +105.88% | 1 | 21 | 25.73% |
| EXPE240621P00105000 | 2024-05-28 1:47PM EDT | 2024-06-21 | 0.74 | 0.77 | 0.83 | -0.06 | -7.50% | 28 | 2,329 | 23.95% |
| EXPE240628P00105000 | 2024-05-22 2:44PM EDT | 2024-06-28 | 1.05 | 0.83 | 1.23 | 0.00 | - | 3 | 7 | 25.17% |
| EXPE240705P00105000 | 2024-05-23 2:58PM EDT | 2024-07-05 | 1.34 | 1.15 | 1.37 | 0.00 | - | - | 1 | 23.98% |
| EXPE240719P00105000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 1.83 | 1.77 | 1.84 | +0.09 | +5.17% | 4 | 417 | 23.91% |
| EXPE240920P00105000 | 2024-05-28 10:52AM EDT | 2024-09-20 | 5.10 | 5.20 | 5.35 | +0.07 | +1.39% | 2 | 513 | 31.75% |
| EXPE241018P00105000 | 2024-05-28 1:07PM EDT | 2024-10-18 | 5.80 | 5.80 | 5.95 | +0.05 | +0.87% | 99 | 432 | 30.80% |
| EXPE250117P00105000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 8.15 | 8.40 | 8.60 | 0.00 | - | 50 | 419 | 32.02% |
| EXPE250620P00105000 | 2024-05-22 11:22AM EDT | 2025-06-20 | 11.25 | 11.60 | 12.05 | 0.00 | - | 120 | 240 | 32.87% |
| EXPE260116P00105000 | 2024-05-24 3:50PM EDT | 2026-01-16 | 15.00 | 14.70 | 15.25 | 0.00 | - | 1 | 24 | 32.46% |
© 2024 Yahoo. All rights reserved.