Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00090000 | 2024-05-06 10:14AM EDT | 90.00 | 26.25 | 22.35 | 26.00 | 0.00 | - | 1 | 1 | 244.92% |
| EXPE240517C00100000 | 2024-05-17 2:06PM EDT | 100.00 | 14.11 | 13.70 | 14.30 | +1.38 | +10.84% | 44 | 47 | 169.14% |
| EXPE240517C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 9.40 | 8.05 | 9.70 | +1.75 | +22.88% | 1 | 2 | 152.93% |
| EXPE240517C00106000 | 2024-05-09 9:46AM EDT | 106.00 | 5.34 | 7.50 | 9.40 | 0.00 | - | 2 | 2 | 121.68% |
| EXPE240517C00107000 | 2024-05-15 9:31AM EDT | 107.00 | 7.50 | 5.90 | 8.40 | 0.00 | - | 3 | 3 | 81.25% |
| EXPE240517C00108000 | 2024-05-16 10:42AM EDT | 108.00 | 4.85 | 5.75 | 6.20 | 0.00 | - | 100 | 42 | 77.54% |
| EXPE240517C00109000 | 2024-05-17 1:00PM EDT | 109.00 | 5.35 | 4.40 | 5.30 | +3.12 | +139.91% | 3 | 6 | 76.27% |
| EXPE240517C00110000 | 2024-05-17 3:55PM EDT | 110.00 | 4.25 | 3.90 | 4.25 | +0.05 | +1.19% | 58 | 281 | 61.33% |
| EXPE240517C00111000 | 2024-05-17 3:07PM EDT | 111.00 | 3.15 | 2.70 | 3.20 | +0.05 | +1.61% | 10 | 324 | 46.68% |
| EXPE240517C00112000 | 2024-05-17 3:08PM EDT | 112.00 | 2.15 | 1.83 | 2.29 | +0.54 | +33.54% | 31 | 1,325 | 41.21% |
| EXPE240517C00113000 | 2024-05-17 3:49PM EDT | 113.00 | 1.71 | 0.85 | 1.52 | +1.00 | +140.85% | 553 | 1,389 | 39.16% |
| EXPE240517C00114000 | 2024-05-17 3:54PM EDT | 114.00 | 0.10 | 0.01 | 0.31 | -0.20 | -66.67% | 231 | 2,438 | 12.79% |
| EXPE240517C00115000 | 2024-05-17 3:52PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 522 | 714 | 13.28% |
| EXPE240517C00116000 | 2024-05-17 3:32PM EDT | 116.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 105 | 909 | 28.13% |
| EXPE240517C00117000 | 2024-05-17 12:39PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 10 | 453 | 23.83% |
| EXPE240517C00118000 | 2024-05-17 2:50PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 541 | 30.47% |
| EXPE240517C00119000 | 2024-05-17 12:51PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 447 | 40.63% |
| EXPE240517C00120000 | 2024-05-17 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 516 | 42.97% |
| EXPE240517C00121000 | 2024-05-17 1:53PM EDT | 121.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 348 | 71.48% |
| EXPE240517C00122000 | 2024-05-17 10:25AM EDT | 122.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 400 | 104 | 98.05% |
| EXPE240517C00123000 | 2024-05-17 10:25AM EDT | 123.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 100 | 208 | 106.64% |
| EXPE240517C00124000 | 2024-05-16 3:23PM EDT | 124.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 74.22% |
| EXPE240517C00125000 | 2024-05-16 9:42AM EDT | 125.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 744 | 99.22% |
| EXPE240517C00126000 | 2024-05-16 10:27AM EDT | 126.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 76 | 131.06% |
| EXPE240517C00127000 | 2024-05-15 9:59AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 75.00% |
| EXPE240517C00128000 | 2024-05-14 3:04PM EDT | 128.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 8 | 19 | 146.48% |
| EXPE240517C00129000 | 2024-05-03 1:09PM EDT | 129.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 9 | 31 | 153.91% |
| EXPE240517C00130000 | 2024-05-15 3:48PM EDT | 130.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 4 | 782 | 161.33% |
| EXPE240517C00131000 | 2024-05-14 3:06PM EDT | 131.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 8 | 123 | 168.36% |
| EXPE240517C00132000 | 2024-05-14 3:05PM EDT | 132.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 8 | 87 | 175.39% |
| EXPE240517C00133000 | 2024-05-14 3:08PM EDT | 133.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 16 | 185 | 182.42% |
| EXPE240517C00134000 | 2024-05-13 1:15PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 156 | 117.19% |
| EXPE240517C00135000 | 2024-05-16 2:00PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,643 | 121.88% |
| EXPE240517C00136000 | 2024-05-10 9:38AM EDT | 136.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 173 | 153.91% |
| EXPE240517C00137000 | 2024-05-17 10:04AM EDT | 137.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 19 | 276 | 210.94% |
| EXPE240517C00138000 | 2024-05-13 11:15AM EDT | 138.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 183 | 215.04% |
| EXPE240517C00139000 | 2024-05-14 12:59PM EDT | 139.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 121 | 222.27% |
| EXPE240517C00140000 | 2024-05-15 11:11AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 9 | 1,374 | 160.94% |
| EXPE240517C00141000 | 2024-05-03 10:04AM EDT | 141.00 | 0.23 | 0.00 | 0.53 | 0.00 | - | 9 | 35 | 234.77% |
| EXPE240517C00142000 | 2024-05-03 10:48AM EDT | 142.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 10 | 138 | 240.04% |
| EXPE240517C00143000 | 2024-05-06 2:35PM EDT | 143.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 23 | 31 | 246.09% |
| EXPE240517C00145000 | 2024-05-17 1:42PM EDT | 145.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 842 | 200.00% |
| EXPE240517C00150000 | 2024-05-17 1:28PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 436 | 187.50% |
| EXPE240517C00152500 | 2024-05-09 3:02PM EDT | 152.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 34 | 263.67% |
| EXPE240517C00155000 | 2024-05-15 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 218 | 215.63% |
| EXPE240517C00160000 | 2024-05-10 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 709 | 212.50% |
| EXPE240517C00165000 | 2024-05-07 12:26PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 273 | 243.75% |
| EXPE240517C00170000 | 2024-05-16 3:06PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 228 | 271.88% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.00 | 0.17 | 0.00 | - | 50 | 150 | 350.00% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 432.03% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | - | 2 | 492.58% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 19 | 769 | 356.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 449.22% |
| EXPE240517P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 65 | 243.75% |
| EXPE240517P00090000 | 2024-05-10 2:41PM EDT | 90.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 401 | 252.34% |
| EXPE240517P00095000 | 2024-05-16 10:10AM EDT | 95.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 300 | 608 | 207.03% |
| EXPE240517P00100000 | 2024-05-17 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 179 | 171 | 90.63% |
| EXPE240517P00102000 | 2024-05-15 11:11AM EDT | 102.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 78.13% |
| EXPE240517P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 417 | 59.38% |
| EXPE240517P00106000 | 2024-05-13 10:11AM EDT | 106.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 15 | 16 | 100.00% |
| EXPE240517P00107000 | 2024-05-17 11:30AM EDT | 107.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 35 | 94.73% |
| EXPE240517P00108000 | 2024-05-17 12:10PM EDT | 108.00 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 211 | 402 | 84.38% |
| EXPE240517P00109000 | 2024-05-17 12:11PM EDT | 109.00 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 342 | 407 | 74.22% |
| EXPE240517P00110000 | 2024-05-17 3:37PM EDT | 110.00 | 0.08 | 0.00 | 0.42 | +0.04 | +100.00% | 28 | 915 | 58.98% |
| EXPE240517P00111000 | 2024-05-17 3:33PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 378 | 27.34% |
| EXPE240517P00112000 | 2024-05-17 2:51PM EDT | 112.00 | 0.02 | 0.00 | 0.53 | -0.10 | -83.33% | 66 | 679 | 54.88% |
| EXPE240517P00113000 | 2024-05-17 3:45PM EDT | 113.00 | 0.02 | 0.00 | 2.13 | -0.33 | -94.29% | 31 | 401 | 63.97% |
| EXPE240517P00114000 | 2024-05-17 3:31PM EDT | 114.00 | 0.21 | 0.01 | 0.38 | -0.75 | -78.12% | 63 | 439 | 16.21% |
| EXPE240517P00115000 | 2024-05-17 3:48PM EDT | 115.00 | 0.72 | 0.78 | 1.24 | -0.85 | -54.14% | 149 | 552 | 26.07% |
| EXPE240517P00116000 | 2024-05-17 2:34PM EDT | 116.00 | 2.00 | 1.72 | 2.30 | -1.00 | -33.33% | 6 | 116 | 41.99% |
| EXPE240517P00117000 | 2024-05-16 11:17AM EDT | 117.00 | 3.85 | 2.24 | 3.30 | 0.00 | - | 6 | 275 | 53.52% |
| EXPE240517P00118000 | 2024-05-16 2:46PM EDT | 118.00 | 4.85 | 2.30 | 4.25 | 0.00 | - | 1 | 18 | 60.55% |
| EXPE240517P00119000 | 2024-05-09 3:25PM EDT | 119.00 | 6.55 | 3.60 | 6.65 | 0.00 | - | 1 | 3 | 58.98% |
| EXPE240517P00120000 | 2024-05-17 12:26PM EDT | 120.00 | 5.91 | 5.80 | 6.30 | -0.51 | -7.94% | 1 | 431 | 56.64% |
| EXPE240517P00121000 | 2024-05-15 3:24PM EDT | 121.00 | 8.65 | 5.70 | 8.25 | 0.00 | - | 9 | 2 | 153.61% |
| EXPE240517P00122000 | 2024-05-15 3:00PM EDT | 122.00 | 9.85 | 6.65 | 8.50 | 0.00 | - | 51 | 0 | 118.56% |
| EXPE240517P00123000 | 2024-05-09 2:55PM EDT | 123.00 | 10.93 | 7.00 | 10.60 | 0.00 | - | 11 | 8 | 195.41% |
| EXPE240517P00124000 | 2024-05-09 2:55PM EDT | 124.00 | 11.25 | 8.60 | 11.15 | 0.00 | - | 16 | 0 | 181.05% |
| EXPE240517P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 12.45 | 9.70 | 12.20 | 0.00 | - | 91 | 0 | 194.43% |
| EXPE240517P00126000 | 2024-05-03 3:54PM EDT | 126.00 | 10.68 | 10.10 | 13.55 | 0.00 | - | 2 | 0 | 225.39% |
| EXPE240517P00127000 | 2024-05-09 2:19PM EDT | 127.00 | 14.80 | 11.30 | 14.70 | 0.00 | - | 24 | 0 | 81.25% |
| EXPE240517P00128000 | 2024-05-07 10:14AM EDT | 128.00 | 13.10 | 12.40 | 15.60 | 0.00 | - | 16 | 0 | 87.50% |
| EXPE240517P00129000 | 2024-05-07 1:41PM EDT | 129.00 | 15.25 | 13.05 | 16.60 | 0.00 | - | 11 | 2 | 258.69% |
| EXPE240517P00130000 | 2024-05-16 2:33PM EDT | 130.00 | 17.16 | 14.65 | 17.20 | 0.00 | - | 2 | 3 | 242.87% |
| EXPE240517P00131000 | 2024-05-15 2:04PM EDT | 131.00 | 18.65 | 16.50 | 17.80 | 0.00 | - | 300 | 30 | 152.34% |
| EXPE240517P00132000 | 2024-05-08 3:12PM EDT | 132.00 | 20.75 | 15.95 | 18.95 | 0.00 | - | 13 | 0 | 242.77% |
| EXPE240517P00133000 | 2024-05-15 3:13PM EDT | 133.00 | 20.87 | 17.20 | 20.60 | 0.00 | - | 9 | 0 | 296.39% |
| EXPE240517P00134000 | 2024-05-09 3:02PM EDT | 134.00 | 21.73 | 18.35 | 20.40 | 0.00 | - | 6 | 0 | 208.20% |
| EXPE240517P00135000 | 2024-05-15 3:34PM EDT | 135.00 | 23.00 | 19.05 | 22.45 | 0.00 | - | 350 | 5 | 304.30% |
| EXPE240517P00136000 | 2024-05-06 2:50PM EDT | 136.00 | 21.05 | 20.55 | 23.70 | 0.00 | - | 3 | 0 | 178.91% |
| EXPE240517P00137000 | 2024-05-15 9:47AM EDT | 137.00 | 23.26 | 21.00 | 24.60 | 0.00 | - | 1 | 0 | 331.54% |
| EXPE240517P00138000 | 2024-05-09 3:07PM EDT | 138.00 | 24.60 | 22.00 | 25.70 | 0.00 | - | 1 | 9 | 346.68% |
| EXPE240517P00139000 | 2024-05-09 11:16AM EDT | 139.00 | 26.46 | 23.45 | 25.55 | 0.00 | - | 51 | 0 | 260.74% |
| EXPE240517P00140000 | 2024-05-16 2:32PM EDT | 140.00 | 27.00 | 24.10 | 27.65 | 0.00 | - | 2 | 0 | 359.86% |
| EXPE240517P00141000 | 2024-05-15 3:13PM EDT | 141.00 | 29.25 | 25.15 | 28.65 | 0.00 | - | 11 | 3 | 367.97% |
| EXPE240517P00142000 | 2024-05-15 3:18PM EDT | 142.00 | 30.04 | 26.15 | 29.70 | 0.00 | - | 14 | 4 | 379.49% |
| EXPE240517P00143000 | 2024-05-02 11:29AM EDT | 143.00 | 12.20 | 27.00 | 30.70 | 0.00 | - | - | 1 | 387.30% |
| EXPE240517P00145000 | 2024-05-03 2:38PM EDT | 145.00 | 27.15 | 29.00 | 32.70 | 0.00 | - | 33 | 2 | 402.83% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 0.00% |
| EXPE240517P00152500 | 2024-05-03 3:58PM EDT | 152.50 | 37.20 | 36.70 | 40.20 | 0.00 | - | 1 | 0 | 457.42% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 0.00% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240517P00175000 | 2024-05-03 3:57PM EDT | 175.00 | 59.60 | 59.10 | 62.70 | 0.00 | - | 1 | 0 | 597.07% |
© 2024 Yahoo. All rights reserved.