Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00098000 | 2024-05-17 9:57AM EDT | 98.00 | 15.85 | 14.75 | 15.55 | 0.00 | - | 4 | 6 | 74.61% |
| EXPE240524C00100000 | 2024-05-15 12:07PM EDT | 100.00 | 12.80 | 12.75 | 13.35 | 0.00 | - | 1 | 22 | 57.42% |
| EXPE240524C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 9.50 | 7.75 | 8.40 | 0.00 | - | 1 | 7 | 54.98% |
| EXPE240524C00108000 | 2024-05-17 12:58PM EDT | 108.00 | 5.15 | 4.95 | 5.40 | -1.35 | -20.77% | 1 | 5 | 39.45% |
| EXPE240524C00110000 | 2024-05-20 1:30PM EDT | 110.00 | 3.20 | 3.25 | 3.45 | -1.35 | -29.67% | 7 | 141 | 29.74% |
| EXPE240524C00111000 | 2024-05-16 10:42AM EDT | 111.00 | 2.70 | 2.41 | 2.64 | 0.00 | - | 2 | 121 | 27.98% |
| EXPE240524C00112000 | 2024-05-20 1:47PM EDT | 112.00 | 1.78 | 1.76 | 1.83 | -1.12 | -38.62% | 9 | 39 | 24.76% |
| EXPE240524C00113000 | 2024-05-20 1:47PM EDT | 113.00 | 1.16 | 1.13 | 1.21 | -0.96 | -45.28% | 29 | 1,537 | 23.39% |
| EXPE240524C00114000 | 2024-05-20 12:59PM EDT | 114.00 | 0.75 | 0.72 | 0.75 | -0.65 | -46.43% | 31 | 759 | 22.71% |
| EXPE240524C00115000 | 2024-05-20 1:27PM EDT | 115.00 | 0.52 | 0.44 | 0.49 | -0.57 | -52.29% | 53 | 179 | 23.63% |
| EXPE240524C00116000 | 2024-05-20 1:36PM EDT | 116.00 | 0.26 | 0.25 | 0.29 | -0.38 | -59.38% | 44 | 394 | 23.83% |
| EXPE240524C00117000 | 2024-05-20 1:15PM EDT | 117.00 | 0.18 | 0.14 | 0.19 | -0.27 | -60.00% | 91 | 153 | 25.10% |
| EXPE240524C00118000 | 2024-05-20 1:38PM EDT | 118.00 | 0.10 | 0.08 | 0.13 | -0.18 | -64.29% | 65 | 2,174 | 26.56% |
| EXPE240524C00119000 | 2024-05-20 1:47PM EDT | 119.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 15 | 1,648 | 27.34% |
| EXPE240524C00120000 | 2024-05-20 12:54PM EDT | 120.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 87 | 526 | 28.13% |
| EXPE240524C00121000 | 2024-05-16 1:06PM EDT | 121.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 1 | 64 | 44.34% |
| EXPE240524C00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 41 | 68 | 33.20% |
| EXPE240524C00123000 | 2024-05-20 9:36AM EDT | 123.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 9 | 5 | 37.31% |
| EXPE240524C00124000 | 2024-05-14 10:17AM EDT | 124.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 7 | 39 | 41.41% |
| EXPE240524C00125000 | 2024-05-20 11:14AM EDT | 125.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 97 | 41.80% |
| EXPE240524C00126000 | 2024-05-17 9:35AM EDT | 126.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 22 | 48.44% |
| EXPE240524C00127000 | 2024-05-20 9:46AM EDT | 127.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 3 | 77 | 47.27% |
| EXPE240524C00128000 | 2024-05-06 10:53AM EDT | 128.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | - | 4 | 47.66% |
| EXPE240524C00130000 | 2024-05-14 3:10PM EDT | 130.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 16 | 51.56% |
| EXPE240524C00132000 | 2024-05-06 12:44PM EDT | 132.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 1 | 11 | 72.07% |
| EXPE240524C00133000 | 2024-05-03 9:32AM EDT | 133.00 | 0.90 | 0.01 | 0.25 | 0.00 | - | 3 | 4 | 74.80% |
| EXPE240524C00134000 | 2024-05-20 1:17PM EDT | 134.00 | 0.01 | 0.01 | 0.24 | -0.03 | -75.00% | 1 | 6 | 77.15% |
| EXPE240524C00135000 | 2024-05-15 1:20PM EDT | 135.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 3 | 59 | 80.47% |
| EXPE240524C00136000 | 2024-05-03 9:43AM EDT | 136.00 | 0.40 | 0.01 | 0.25 | 0.00 | - | 1 | 66 | 83.20% |
| EXPE240524C00137000 | 2024-05-02 3:32PM EDT | 137.00 | 6.63 | 0.01 | 0.25 | 0.00 | - | 2 | 3 | 85.74% |
| EXPE240524C00138000 | 2024-05-09 9:41AM EDT | 138.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 75.78% |
| EXPE240524C00139000 | 2024-05-16 10:42AM EDT | 139.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 2 | 86.72% |
| EXPE240524C00140000 | 2024-05-20 11:35AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 6 | 10 | 74.61% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 92.97% |
| EXPE240524C00142000 | 2024-05-16 12:14PM EDT | 142.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 3 | 17 | 94.14% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 78.91% |
| EXPE240524C00144000 | 2024-05-03 10:27AM EDT | 144.00 | 0.54 | 0.00 | 0.13 | 0.00 | - | 2 | 35 | 93.75% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 85.16% |
| EXPE240524C00146000 | 2024-05-02 10:10AM EDT | 146.00 | 3.20 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 107.81% |
| EXPE240524C00147000 | 2024-05-02 3:40PM EDT | 147.00 | 3.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 110.16% |
| EXPE240524C00148000 | 2024-05-06 9:35AM EDT | 148.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 112.50% |
| EXPE240524C00149000 | 2024-05-08 3:54PM EDT | 149.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 114.84% |
| EXPE240524C00150000 | 2024-05-20 10:07AM EDT | 150.00 | 0.01 | 0.00 | 0.23 | -0.12 | -92.31% | 2 | 24 | 115.63% |
| EXPE240524C00155000 | 2024-05-07 3:12PM EDT | 155.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 128.13% |
| EXPE240524C00160000 | 2024-05-17 2:27PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 96.88% |
| EXPE240524C00170000 | 2024-05-10 11:02AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 128.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00090000 | 2024-05-17 11:33AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 379 | 68.75% |
| EXPE240524P00095000 | 2024-05-20 10:10AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 90 | 12 | 53.13% |
| EXPE240524P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 21 | 51.17% |
| EXPE240524P00102000 | 2024-05-07 3:53PM EDT | 102.00 | 0.17 | 0.01 | 0.26 | 0.00 | - | - | 1 | 52.73% |
| EXPE240524P00103000 | 2024-05-08 3:52PM EDT | 103.00 | 0.34 | 0.01 | 0.26 | 0.00 | - | - | 1 | 56.25% |
| EXPE240524P00104000 | 2024-05-09 2:15PM EDT | 104.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 51.17% |
| EXPE240524P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 0.03 | 0.01 | 0.36 | 0.00 | - | 3 | 17 | 51.47% |
| EXPE240524P00106000 | 2024-05-08 9:44AM EDT | 106.00 | 0.65 | 0.02 | 0.27 | 0.00 | - | - | 1 | 42.97% |
| EXPE240524P00107000 | 2024-05-16 9:58AM EDT | 107.00 | 0.19 | 0.02 | 0.20 | 0.00 | - | 1 | 15 | 35.16% |
| EXPE240524P00108000 | 2024-05-17 11:58AM EDT | 108.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 30 | 30 | 26.86% |
| EXPE240524P00109000 | 2024-05-17 1:51PM EDT | 109.00 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 10 | 77 | 24.76% |
| EXPE240524P00110000 | 2024-05-20 1:37PM EDT | 110.00 | 0.27 | 0.22 | 0.27 | +0.09 | +50.00% | 66 | 186 | 23.34% |
| EXPE240524P00111000 | 2024-05-20 1:39PM EDT | 111.00 | 0.44 | 0.41 | 0.45 | +0.14 | +46.67% | 14 | 72 | 22.51% |
| EXPE240524P00112000 | 2024-05-20 1:41PM EDT | 112.00 | 0.70 | 0.67 | 0.73 | +0.20 | +40.00% | 167 | 101 | 21.78% |
| EXPE240524P00113000 | 2024-05-20 1:40PM EDT | 113.00 | 1.15 | 1.13 | 1.19 | +0.41 | +55.41% | 59 | 218 | 22.07% |
| EXPE240524P00114000 | 2024-05-20 1:37PM EDT | 114.00 | 1.81 | 1.62 | 1.75 | +0.57 | +45.97% | 31 | 110 | 21.68% |
| EXPE240524P00115000 | 2024-05-20 12:42PM EDT | 115.00 | 2.04 | 2.32 | 2.52 | +0.24 | +13.33% | 13 | 92 | 23.19% |
| EXPE240524P00116000 | 2024-05-20 12:13PM EDT | 116.00 | 2.73 | 2.98 | 3.55 | +0.39 | +16.67% | 2 | 99 | 29.54% |
| EXPE240524P00117000 | 2024-05-17 1:00PM EDT | 117.00 | 3.07 | 4.00 | 4.45 | 0.00 | - | 1 | 146 | 31.98% |
| EXPE240524P00118000 | 2024-05-20 9:49AM EDT | 118.00 | 3.77 | 4.95 | 5.30 | -0.23 | -5.75% | 2 | 170 | 31.64% |
| EXPE240524P00119000 | 2024-05-08 11:11AM EDT | 119.00 | 8.12 | 5.55 | 6.35 | 0.00 | - | 1 | 5 | 37.79% |
| EXPE240524P00120000 | 2024-05-09 11:40AM EDT | 120.00 | 7.80 | 6.65 | 7.30 | 0.00 | - | 6 | 14 | 39.94% |
| EXPE240524P00122000 | 2024-05-01 2:55PM EDT | 122.00 | 2.53 | 8.85 | 9.35 | 0.00 | - | - | 82 | 49.90% |
| EXPE240524P00123000 | 2024-05-01 12:40PM EDT | 123.00 | 3.70 | 9.80 | 10.35 | 0.00 | - | - | 0 | 53.76% |
| EXPE240524P00124000 | 2024-05-16 11:48AM EDT | 124.00 | 10.48 | 10.90 | 11.35 | 0.00 | - | 1 | 0 | 57.52% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 125.00 | 12.50 | 11.80 | 12.35 | 0.00 | - | 4 | 0 | 61.13% |
| EXPE240524P00126000 | 2024-05-15 3:00PM EDT | 126.00 | 13.85 | 12.80 | 13.30 | 0.00 | - | 48 | 0 | 62.01% |
| EXPE240524P00127000 | 2024-05-10 9:32AM EDT | 127.00 | 14.00 | 13.85 | 14.35 | 0.00 | - | 1 | 1 | 68.16% |
| EXPE240524P00128000 | 2024-05-07 10:13AM EDT | 128.00 | 12.67 | 14.90 | 15.25 | 0.00 | - | 8 | 0 | 65.63% |
| EXPE240524P00129000 | 2024-05-03 9:31AM EDT | 129.00 | 10.00 | 15.90 | 16.25 | 0.00 | - | 1 | 0 | 68.75% |
| EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 130.00 | 18.44 | 16.80 | 17.70 | 0.00 | - | 1 | 0 | 71.88% |
| EXPE240524P00131000 | 2024-05-08 3:04PM EDT | 131.00 | 19.40 | 17.80 | 18.35 | 0.00 | - | 11 | 2 | 53.91% |
| EXPE240524P00132000 | 2024-05-03 12:50PM EDT | 132.00 | 14.49 | 18.85 | 19.35 | 0.00 | - | 7 | 0 | 62.11% |
| EXPE240524P00133000 | 2024-05-15 11:11AM EDT | 133.00 | 20.55 | 19.85 | 20.30 | 0.00 | - | 2 | 2 | 58.98% |
| EXPE240524P00134000 | 2024-05-03 9:31AM EDT | 134.00 | 12.25 | 20.80 | 21.35 | 0.00 | - | 4 | 0 | 61.33% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 135.00 | 17.24 | 21.85 | 22.35 | 0.00 | - | 1 | 0 | 69.53% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 21.75 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240524P00137000 | 2024-05-01 10:40AM EDT | 137.00 | 10.95 | 23.65 | 24.30 | 0.00 | - | - | 0 | 96.48% |
| EXPE240524P00138000 | 2024-05-01 3:49PM EDT | 138.00 | 9.80 | 24.70 | 25.90 | 0.00 | - | - | 1 | 99.32% |
| EXPE240524P00139000 | 2024-04-29 10:02AM EDT | 139.00 | 9.20 | 25.65 | 26.80 | 0.00 | - | - | 1 | 95.70% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 24.00 | 27.70 | 0.00 | - | 1 | 1 | 128.42% |
| EXPE240524P00142000 | 2024-04-29 10:02AM EDT | 142.00 | 11.05 | 28.45 | 29.75 | 0.00 | - | - | 1 | 85.94% |
© 2024 Yahoo. All rights reserved.