Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:120.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00120000 | 2024-05-28 12:07PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 10 | 166 | 39.45% |
| EXPE240607C00120000 | 2024-05-24 11:58AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.17 | 0.00 | - | 1 | 417 | 31.06% |
| EXPE240614C00120000 | 2024-05-22 3:49PM EDT | 2024-06-14 | 0.20 | 0.17 | 0.26 | -0.32 | -61.54% | 4 | 37 | 26.86% |
| EXPE240621C00120000 | 2024-05-28 12:17PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.40 | +0.01 | +2.56% | 71 | 2,275 | 25.51% |
| EXPE240628C00120000 | 2024-05-28 10:15AM EDT | 2024-06-28 | 0.51 | 0.51 | 0.68 | -0.53 | -50.96% | 1 | 17 | 26.49% |
| EXPE240719C00120000 | 2024-05-28 12:22PM EDT | 2024-07-19 | 1.26 | 1.19 | 1.27 | +0.06 | +5.00% | 110 | 1,825 | 25.82% |
| EXPE240920C00120000 | 2024-05-28 10:05AM EDT | 2024-09-20 | 5.25 | 5.10 | 5.25 | +0.15 | +2.94% | 1 | 2,402 | 35.71% |
| EXPE241018C00120000 | 2024-05-28 10:14AM EDT | 2024-10-18 | 6.02 | 6.10 | 6.25 | -0.08 | -1.31% | 3 | 278 | 35.81% |
| EXPE250117C00120000 | 2024-05-24 4:00PM EDT | 2025-01-17 | 9.80 | 9.80 | 10.00 | -0.10 | -1.01% | 1 | 623 | 38.81% |
| EXPE250620C00120000 | 2024-05-20 3:00PM EDT | 2025-06-20 | 17.35 | 15.10 | 15.40 | 0.00 | - | 35 | 60 | 42.04% |
| EXPE260116C00120000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 20.95 | 20.55 | 21.50 | -1.05 | -4.77% | 3 | 62 | 44.73% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00120000 | 2024-05-24 1:30PM EDT | 2024-05-31 | 9.50 | 9.10 | 9.85 | 0.00 | - | 6 | 62 | 61.04% |
| EXPE240607P00120000 | 2024-05-24 12:30PM EDT | 2024-06-07 | 9.10 | 9.20 | 9.65 | 0.00 | - | 2 | 9 | 29.79% |
| EXPE240614P00120000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 9.20 | 9.25 | 9.75 | 0.00 | - | 1 | 2 | 26.32% |
| EXPE240621P00120000 | 2024-05-28 12:04PM EDT | 2024-06-21 | 9.54 | 8.35 | 9.75 | -0.16 | -1.65% | 1 | 740 | 22.36% |
| EXPE240719P00120000 | 2024-05-24 2:06PM EDT | 2024-07-19 | 9.63 | 9.75 | 10.15 | 0.00 | - | 3 | 688 | 20.19% |
| EXPE240920P00120000 | 2024-05-28 11:32AM EDT | 2024-09-20 | 12.82 | 12.70 | 12.95 | +0.62 | +5.08% | 47 | 288 | 27.92% |
| EXPE241018P00120000 | 2024-05-22 11:15AM EDT | 2024-10-18 | 12.85 | 13.25 | 13.55 | 0.00 | - | 9 | 391 | 27.42% |
| EXPE250117P00120000 | 2024-05-28 12:26PM EDT | 2025-01-17 | 15.80 | 15.65 | 15.90 | +0.42 | +2.73% | 43 | 710 | 28.46% |
| EXPE250620P00120000 | 2024-05-15 1:00PM EDT | 2025-06-20 | 18.30 | 18.80 | 19.40 | 0.00 | - | 3 | 82 | 29.94% |
| EXPE260116P00120000 | 2024-05-06 1:20PM EDT | 2026-01-16 | 20.66 | 22.10 | 22.65 | 0.00 | - | 2 | 14 | 29.91% |
© 2024 Yahoo. All rights reserved.