Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00125000 | 2024-05-17 9:35AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.17 | -0.01 | -20.00% | 1 | 96 | 45.51% |
| EXPE240531C00125000 | 2024-05-14 3:43PM EDT | 2024-05-31 | 0.14 | 0.04 | 0.45 | 0.00 | - | 1 | 28 | 39.16% |
| EXPE240607C00125000 | 2024-05-16 3:02PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.24 | 0.00 | - | 5 | 9 | 26.91% |
| EXPE240614C00125000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 1.20 | 0.26 | 0.37 | 0.00 | - | 10 | 17 | 25.76% |
| EXPE240621C00125000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.53 | 0.44 | 0.49 | +0.03 | +6.00% | 9 | 1,785 | 24.81% |
| EXPE240719C00125000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 1.32 | 1.23 | 1.30 | +0.09 | +7.32% | 223 | 312 | 25.38% |
| EXPE240920C00125000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 5.00 | 4.90 | 5.05 | +0.10 | +2.04% | 24 | 433 | 34.33% |
| EXPE241018C00125000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 6.15 | 5.95 | 6.70 | +0.22 | +3.71% | 170 | 119 | 36.91% |
| EXPE250117C00125000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 9.45 | 9.75 | 9.95 | 0.00 | - | 3 | 205 | 38.14% |
| EXPE250620C00125000 | 2024-05-17 10:21AM EDT | 2025-06-20 | 15.42 | 15.00 | 16.05 | +0.46 | +3.07% | 3 | 35 | 42.74% |
| EXPE260116C00125000 | 2024-05-16 10:15AM EDT | 2026-01-16 | 20.02 | 20.65 | 21.40 | 0.00 | - | 6 | 40 | 43.71% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 12.50 | 10.75 | 11.30 | 0.00 | - | 4 | 0 | 52.25% |
| EXPE240531P00125000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 10.93 | 9.85 | 11.25 | +0.52 | +5.00% | 1 | 0 | 33.99% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 8.90 | 9.10 | 12.15 | 0.00 | - | 30 | 0 | 36.84% |
| EXPE240621P00125000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 12.14 | 10.90 | 11.40 | 0.00 | - | 3 | 1,056 | 23.61% |
| EXPE240719P00125000 | 2024-05-16 12:41PM EDT | 2024-07-19 | 11.50 | 10.35 | 11.75 | 0.00 | - | 2 | 204 | 21.00% |
| EXPE240920P00125000 | 2024-05-13 9:52AM EDT | 2024-09-20 | 15.15 | 13.85 | 16.35 | 0.00 | - | 19 | 308 | 35.58% |
| EXPE241018P00125000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 13.95 | 14.45 | 14.70 | 0.00 | - | 21 | 219 | 26.11% |
| EXPE250117P00125000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 19.00 | 16.25 | 17.25 | 0.00 | - | 1 | 394 | 28.02% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 20.23 | 19.15 | 20.60 | 0.00 | - | 20 | 660 | 29.17% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 23.28 | 23.30 | 24.25 | 0.00 | - | 1 | 346 | 29.86% |
© 2024 Yahoo. All rights reserved.