Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXPE240503C00115000 | 2024-05-02 1:12PM EDT | 115.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240503C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| EXPE240503C00126000 | 2024-05-02 10:17AM EDT | 126.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 0.00% |
| EXPE240503C00127000 | 2024-05-02 3:56PM EDT | 127.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EXPE240503C00128000 | 2024-05-02 3:29PM EDT | 128.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 505 | 510 | 0.00% |
| EXPE240503C00129000 | 2024-05-01 10:56AM EDT | 129.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| EXPE240503C00130000 | 2024-05-02 3:47PM EDT | 130.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1,282 | 1,741 | 0.00% |
| EXPE240503C00131000 | 2024-05-02 3:43PM EDT | 131.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| EXPE240503C00132000 | 2024-05-02 3:56PM EDT | 132.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 24 | 121 | 0.00% |
| EXPE240503C00133000 | 2024-05-02 3:45PM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 37 | 149 | 0.00% |
| EXPE240503C00134000 | 2024-05-02 3:59PM EDT | 134.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 504 | 495 | 0.00% |
| EXPE240503C00135000 | 2024-05-02 3:57PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 625 | 594 | 0.00% |
| EXPE240503C00136000 | 2024-05-02 3:59PM EDT | 136.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 919 | 985 | 0.00% |
| EXPE240503C00137000 | 2024-05-02 3:59PM EDT | 137.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,665 | 2,006 | 3.13% |
| EXPE240503C00138000 | 2024-05-02 3:57PM EDT | 138.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 213 | 1,333 | 6.25% |
| EXPE240503C00139000 | 2024-05-02 3:59PM EDT | 139.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 146 | 1,008 | 12.50% |
| EXPE240503C00140000 | 2024-05-02 3:59PM EDT | 140.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1,671 | 3,034 | 12.50% |
| EXPE240503C00141000 | 2024-05-02 3:59PM EDT | 141.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 768 | 772 | 12.50% |
| EXPE240503C00142000 | 2024-05-02 3:58PM EDT | 142.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 684 | 1,193 | 25.00% |
| EXPE240503C00143000 | 2024-05-02 3:59PM EDT | 143.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 758 | 705 | 25.00% |
| EXPE240503C00144000 | 2024-05-02 3:54PM EDT | 144.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 60 | 129 | 25.00% |
| EXPE240503C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 876 | 931 | 25.00% |
| EXPE240503C00146000 | 2024-05-02 3:59PM EDT | 146.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 528 | 763 | 25.00% |
| EXPE240503C00147000 | 2024-05-02 3:59PM EDT | 147.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 145 | 184 | 25.00% |
| EXPE240503C00148000 | 2024-05-02 3:59PM EDT | 148.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 149 | 131 | 50.00% |
| EXPE240503C00149000 | 2024-05-02 3:59PM EDT | 149.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 323 | 276 | 50.00% |
| EXPE240503C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,782 | 1,823 | 50.00% |
| EXPE240503C00152500 | 2024-05-02 3:59PM EDT | 152.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 240 | 276 | 50.00% |
| EXPE240503C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 684 | 564 | 50.00% |
| EXPE240503C00157500 | 2024-05-02 4:00PM EDT | 157.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 419 | 341 | 50.00% |
| EXPE240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,208 | 1,143 | 50.00% |
| EXPE240503C00162500 | 2024-05-02 3:57PM EDT | 162.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 588 | 548 | 50.00% |
| EXPE240503C00165000 | 2024-05-02 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 337 | 337 | 50.00% |
| EXPE240503C00167500 | 2024-05-02 3:57PM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 58 | 55 | 50.00% |
| EXPE240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 170 | 50.00% |
| EXPE240503C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 172 | 50.00% |
| EXPE240503C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,586 | 50.00% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 79 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-05-02 3:18PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| EXPE240503P00100000 | 2024-05-02 3:59PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 403 | 371 | 50.00% |
| EXPE240503P00105000 | 2024-05-02 3:59PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 546 | 540 | 50.00% |
| EXPE240503P00110000 | 2024-05-02 3:59PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 925 | 722 | 50.00% |
| EXPE240503P00112000 | 2024-05-02 3:43PM EDT | 112.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 296 | 196 | 50.00% |
| EXPE240503P00113000 | 2024-05-02 3:59PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 135 | 123 | 50.00% |
| EXPE240503P00114000 | 2024-05-02 3:59PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 274 | 220 | 50.00% |
| EXPE240503P00115000 | 2024-05-02 4:00PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,293 | 777 | 50.00% |
| EXPE240503P00116000 | 2024-05-02 3:52PM EDT | 116.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 269 | 240 | 50.00% |
| EXPE240503P00117000 | 2024-05-02 3:58PM EDT | 117.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 193 | 184 | 50.00% |
| EXPE240503P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 50.00% |
| EXPE240503P00119000 | 2024-05-02 3:59PM EDT | 119.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 108 | 155 | 50.00% |
| EXPE240503P00120000 | 2024-05-02 3:59PM EDT | 120.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 992 | 795 | 50.00% |
| EXPE240503P00121000 | 2024-05-02 3:59PM EDT | 121.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 614 | 537 | 50.00% |
| EXPE240503P00122000 | 2024-05-02 3:59PM EDT | 122.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 147 | 133 | 50.00% |
| EXPE240503P00123000 | 2024-05-02 3:59PM EDT | 123.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 251 | 301 | 50.00% |
| EXPE240503P00124000 | 2024-05-02 3:57PM EDT | 124.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 234 | 280 | 50.00% |
| EXPE240503P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 665 | 648 | 50.00% |
| EXPE240503P00126000 | 2024-05-02 3:59PM EDT | 126.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 198 | 206 | 25.00% |
| EXPE240503P00127000 | 2024-05-02 3:59PM EDT | 127.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 266 | 304 | 25.00% |
| EXPE240503P00128000 | 2024-05-02 3:59PM EDT | 128.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 160 | 205 | 25.00% |
| EXPE240503P00129000 | 2024-05-02 3:55PM EDT | 129.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 547 | 498 | 25.00% |
| EXPE240503P00130000 | 2024-05-02 4:00PM EDT | 130.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 978 | 819 | 25.00% |
| EXPE240503P00131000 | 2024-05-02 3:58PM EDT | 131.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 536 | 421 | 25.00% |
| EXPE240503P00132000 | 2024-05-02 3:57PM EDT | 132.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 192 | 203 | 12.50% |
| EXPE240503P00133000 | 2024-05-02 3:59PM EDT | 133.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 193 | 288 | 12.50% |
| EXPE240503P00134000 | 2024-05-02 3:57PM EDT | 134.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 215 | 189 | 6.25% |
| EXPE240503P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 599 | 577 | 3.13% |
| EXPE240503P00136000 | 2024-05-02 3:59PM EDT | 136.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 223 | 832 | 0.39% |
| EXPE240503P00137000 | 2024-05-02 3:57PM EDT | 137.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 0.00% |
| EXPE240503P00138000 | 2024-05-02 3:59PM EDT | 138.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 120 | 113 | 0.00% |
| EXPE240503P00139000 | 2024-05-02 3:57PM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| EXPE240503P00140000 | 2024-05-02 3:59PM EDT | 140.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 0.00% |
| EXPE240503P00141000 | 2024-04-30 11:04AM EDT | 141.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EXPE240503P00142000 | 2024-05-02 3:50PM EDT | 142.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| EXPE240503P00145000 | 2024-05-02 3:49PM EDT | 145.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 0.00% |
| EXPE240503P00148000 | 2024-04-30 10:02AM EDT | 148.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| EXPE240503P00150000 | 2024-05-02 11:56AM EDT | 150.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| EXPE240503P00200000 | 2024-05-02 2:20PM EDT | 200.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.