Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00100000 | 2024-05-17 3:54PM EDT | 100.00 | 14.58 | 14.10 | 15.20 | -2.17 | -12.96% | 1 | 1 | 53.81% |
| EXPE240607C00104000 | 2024-05-09 2:32PM EDT | 104.00 | 9.35 | 10.25 | 10.70 | 0.00 | - | 1 | 1 | 35.13% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 105.00 | 11.44 | 9.30 | 9.80 | 0.00 | - | 2 | 2 | 34.13% |
| EXPE240607C00108000 | 2024-05-09 3:27PM EDT | 108.00 | 6.00 | 5.15 | 7.60 | 0.00 | - | 12 | 12 | 35.67% |
| EXPE240607C00110000 | 2024-05-17 1:07PM EDT | 110.00 | 5.45 | 3.20 | 5.30 | +1.30 | +31.33% | 50 | 5 | 26.05% |
| EXPE240607C00111000 | 2024-05-14 3:54PM EDT | 111.00 | 4.50 | 4.20 | 4.45 | 0.00 | - | 8 | 4 | 24.32% |
| EXPE240607C00112000 | 2024-05-17 2:07PM EDT | 112.00 | 3.82 | 2.84 | 5.75 | +0.62 | +19.37% | 96 | 116 | 42.26% |
| EXPE240607C00113000 | 2024-05-17 2:07PM EDT | 113.00 | 3.20 | 3.00 | 4.05 | +0.56 | +21.21% | 101 | 104 | 31.69% |
| EXPE240607C00114000 | 2024-05-17 11:39AM EDT | 114.00 | 2.61 | 2.44 | 2.61 | +0.21 | +8.75% | 10 | 41 | 23.33% |
| EXPE240607C00115000 | 2024-05-16 11:36AM EDT | 115.00 | 2.00 | 1.99 | 2.17 | 0.00 | - | 6 | 31 | 23.50% |
| EXPE240607C00116000 | 2024-05-16 2:49PM EDT | 116.00 | 1.50 | 1.56 | 1.76 | 0.00 | - | 7 | 27 | 23.41% |
| EXPE240607C00117000 | 2024-05-16 12:54PM EDT | 117.00 | 1.20 | 1.21 | 1.40 | -0.36 | -23.08% | 4 | 14 | 23.24% |
| EXPE240607C00118000 | 2024-05-17 10:35AM EDT | 118.00 | 1.19 | 0.81 | 1.15 | +0.24 | +25.26% | 5 | 56 | 23.66% |
| EXPE240607C00119000 | 2024-05-17 12:56PM EDT | 119.00 | 0.82 | 0.73 | 0.95 | -0.06 | -6.82% | 1 | 105 | 24.15% |
| EXPE240607C00120000 | 2024-05-17 3:35PM EDT | 120.00 | 0.70 | 0.54 | 0.83 | 0.00 | - | 65 | 173 | 25.22% |
| EXPE240607C00121000 | 2024-05-13 10:19AM EDT | 121.00 | 0.67 | 0.38 | 0.92 | 0.00 | - | 1 | 1 | 28.71% |
| EXPE240607C00122000 | 2024-05-17 1:53PM EDT | 122.00 | 0.32 | 0.28 | 0.40 | -0.09 | -21.95% | 5 | 7 | 23.46% |
| EXPE240607C00124000 | 2024-05-09 3:27PM EDT | 124.00 | 0.36 | 0.15 | 0.24 | 0.00 | - | 2 | 2 | 23.93% |
| EXPE240607C00125000 | 2024-05-16 3:02PM EDT | 125.00 | 0.16 | 0.10 | 0.24 | 0.00 | - | 5 | 9 | 25.64% |
| EXPE240607C00126000 | 2024-05-14 10:03AM EDT | 126.00 | 0.15 | 0.06 | 0.17 | 0.00 | - | 2 | 5 | 25.34% |
| EXPE240607C00127000 | 2024-05-03 11:15AM EDT | 127.00 | 1.05 | 0.05 | 1.21 | 0.00 | - | 3 | 3 | 45.73% |
| EXPE240607C00128000 | 2024-05-03 11:00AM EDT | 128.00 | 1.02 | 0.05 | 0.47 | 0.00 | - | 1 | 1 | 35.89% |
| EXPE240607C00130000 | 2024-05-03 11:15AM EDT | 130.00 | 0.59 | 0.04 | 0.42 | 0.00 | - | 4 | 4 | 38.23% |
| EXPE240607C00134000 | 2024-05-13 2:55PM EDT | 134.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 1 | 4 | 42.82% |
| EXPE240607C00135000 | 2024-05-08 1:55PM EDT | 135.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 6 | 7 | 53.27% |
| EXPE240607C00137000 | 2024-05-01 3:10PM EDT | 137.00 | 7.34 | 0.00 | 1.32 | 0.00 | - | 1 | 0 | 54.71% |
| EXPE240607C00140000 | 2024-05-06 1:16PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 49.90% |
| EXPE240607C00143000 | 2024-05-01 10:26AM EDT | 143.00 | 4.00 | 0.00 | 0.92 | 0.00 | - | - | 1 | 58.79% |
| EXPE240607C00145000 | 2024-05-06 1:17PM EDT | 145.00 | 0.22 | 0.01 | 0.28 | 0.00 | - | 1 | 2 | 55.76% |
| EXPE240607C00149000 | 2024-05-02 12:08PM EDT | 149.00 | 2.91 | 0.00 | 0.27 | 0.00 | - | - | 35 | 53.71% |
| EXPE240607C00150000 | 2024-05-17 11:03AM EDT | 150.00 | 0.01 | 0.01 | 0.26 | -3.19 | -99.69% | 3 | 7 | 54.88% |
| EXPE240607C00155000 | 2024-05-06 9:32AM EDT | 155.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 6 | 6 | 59.86% |
| EXPE240607C00160000 | 2024-05-08 10:55AM EDT | 160.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 1 | 3 | 85.79% |
| EXPE240607C00165000 | 2024-05-02 12:01PM EDT | 165.00 | 0.81 | 0.00 | 2.08 | 0.00 | - | - | 72 | 101.61% |
| EXPE240607C00175000 | 2024-05-02 12:42PM EDT | 175.00 | 0.38 | 0.00 | 0.26 | 0.00 | - | - | 2 | 79.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 11 | 94.73% |
| EXPE240607P00095000 | 2024-05-16 3:42PM EDT | 95.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 40.23% |
| EXPE240607P00097000 | 2024-05-13 11:56AM EDT | 97.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 45.56% |
| EXPE240607P00099000 | 2024-05-09 10:00AM EDT | 99.00 | 0.23 | 0.02 | 0.44 | 0.00 | - | 1 | 1 | 42.24% |
| EXPE240607P00100000 | 2024-05-09 11:47AM EDT | 100.00 | 0.23 | 0.01 | 0.47 | 0.00 | - | 11 | 32 | 40.63% |
| EXPE240607P00102000 | 2024-05-09 9:43AM EDT | 102.00 | 0.54 | 0.04 | 0.80 | 0.00 | - | 1 | 1 | 42.11% |
| EXPE240607P00105000 | 2024-05-16 12:42PM EDT | 105.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 10 | 56 | 23.54% |
| EXPE240607P00108000 | 2024-05-17 10:05AM EDT | 108.00 | 0.51 | 0.43 | 1.01 | +0.01 | +2.00% | 92 | 154 | 28.91% |
| EXPE240607P00109000 | 2024-05-17 10:05AM EDT | 109.00 | 0.68 | 0.57 | 0.65 | -0.22 | -24.44% | 1 | 2 | 21.56% |
| EXPE240607P00110000 | 2024-05-16 12:20PM EDT | 110.00 | 0.91 | 0.70 | 0.85 | 0.00 | - | 3 | 36 | 21.20% |
| EXPE240607P00111000 | 2024-05-10 9:34AM EDT | 111.00 | 1.78 | 0.91 | 1.27 | 0.00 | - | 3 | 3 | 22.61% |
| EXPE240607P00112000 | 2024-05-15 3:17PM EDT | 112.00 | 2.30 | 1.30 | 1.59 | 0.00 | - | 1 | 2 | 22.29% |
| EXPE240607P00113000 | 2024-05-16 1:03PM EDT | 113.00 | 1.88 | 1.67 | 1.97 | 0.00 | - | 3 | 6 | 21.97% |
| EXPE240607P00115000 | 2024-05-14 9:53AM EDT | 115.00 | 3.73 | 2.63 | 2.80 | 0.00 | - | 3 | 59 | 20.25% |
| EXPE240607P00116000 | 2024-05-17 10:40AM EDT | 116.00 | 3.17 | 3.20 | 3.40 | -0.88 | -21.73% | 16 | 33 | 20.14% |
| EXPE240607P00118000 | 2024-05-08 11:52AM EDT | 118.00 | 6.75 | 4.55 | 4.85 | 0.00 | - | - | 0 | 20.53% |
| EXPE240607P00119000 | 2024-05-17 10:25AM EDT | 119.00 | 6.24 | 5.35 | 5.65 | +0.54 | +9.47% | 1 | 6 | 20.73% |
| EXPE240607P00120000 | 2024-05-14 3:58PM EDT | 120.00 | 6.82 | 6.15 | 6.55 | 0.00 | - | 2 | 8 | 21.73% |
| EXPE240607P00123000 | 2024-05-16 9:34AM EDT | 123.00 | 10.30 | 8.15 | 9.35 | 0.00 | - | 2 | 3 | 24.66% |
| EXPE240607P00128000 | 2024-05-15 3:18PM EDT | 128.00 | 16.15 | 12.70 | 14.35 | 0.00 | - | 18 | 0 | 33.55% |
| EXPE240607P00129000 | 2024-05-01 10:53AM EDT | 129.00 | 6.80 | 14.30 | 15.50 | 0.00 | - | - | 0 | 38.43% |
| EXPE240607P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 17.38 | 14.65 | 16.75 | 0.00 | - | 9 | 0 | 44.80% |
| EXPE240607P00136000 | 2024-05-06 9:39AM EDT | 136.00 | 20.00 | 21.50 | 23.10 | 0.00 | - | 5 | 0 | 61.28% |
© 2024 Yahoo. All rights reserved.