Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621C00050000 | 2023-11-07 12:41PM EDT | 50.00 | 71.00 | 93.15 | 96.85 | 0.00 | - | 5 | 4 | 1,647.27% |
| EXPE240621C00060000 | 2023-08-29 2:14PM EDT | 60.00 | 53.85 | 45.85 | 46.50 | 0.00 | - | 10 | 12 | 0.00% |
| EXPE240621C00065000 | 2023-08-29 2:14PM EDT | 65.00 | 49.50 | 41.55 | 42.00 | 0.00 | - | 10 | 7 | 0.00% |
| EXPE240621C00070000 | 2023-11-14 2:37PM EDT | 70.00 | 56.03 | 77.20 | 80.50 | 0.00 | - | 5 | 12 | 1,292.82% |
| EXPE240621C00075000 | 2023-11-21 3:49PM EDT | 75.00 | 63.20 | 79.65 | 83.15 | 0.00 | - | 1 | 8 | 1,446.44% |
| EXPE240621C00080000 | 2024-05-03 1:38PM EDT | 80.00 | 38.00 | 31.35 | 35.00 | 0.00 | - | 1 | 64 | 0.00% |
| EXPE240621C00085000 | 2023-11-15 12:10PM EDT | 85.00 | 50.37 | 63.15 | 65.50 | 0.00 | - | 1 | 6 | 1,028.37% |
| EXPE240621C00090000 | 2024-05-03 3:48PM EDT | 90.00 | 27.15 | 22.10 | 24.30 | 0.00 | - | 1 | 17 | 0.00% |
| EXPE240621C00095000 | 2024-06-06 1:36PM EDT | 95.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXPE240621C00100000 | 2024-06-14 12:56PM EDT | 100.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| EXPE240621C00103000 | 2024-05-29 9:46AM EDT | 103.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240621C00105000 | 2024-06-14 3:48PM EDT | 105.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| EXPE240621C00106000 | 2024-05-29 9:43AM EDT | 106.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240621C00107000 | 2024-06-07 10:52AM EDT | 107.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| EXPE240621C00108000 | 2024-05-31 12:15PM EDT | 108.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| EXPE240621C00109000 | 2024-06-04 3:03PM EDT | 109.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| EXPE240621C00110000 | 2024-06-17 2:43PM EDT | 110.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 6 | 333 | 0.00% |
| EXPE240621C00111000 | 2024-06-13 11:31AM EDT | 111.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 0.00% |
| EXPE240621C00112000 | 2024-06-06 10:36AM EDT | 112.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 0.00% |
| EXPE240621C00113000 | 2024-06-12 11:08AM EDT | 113.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| EXPE240621C00114000 | 2024-06-13 9:55AM EDT | 114.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| EXPE240621C00115000 | 2024-06-17 3:55PM EDT | 115.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,460 | 0.00% |
| EXPE240621C00116000 | 2024-06-17 9:30AM EDT | 116.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| EXPE240621C00117000 | 2024-06-17 1:02PM EDT | 117.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| EXPE240621C00118000 | 2024-06-17 12:58PM EDT | 118.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| EXPE240621C00119000 | 2024-06-14 10:43AM EDT | 119.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| EXPE240621C00120000 | 2024-06-17 3:16PM EDT | 120.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 58 | 1,764 | 0.00% |
| EXPE240621C00121000 | 2024-06-17 9:43AM EDT | 121.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| EXPE240621C00122000 | 2024-06-17 2:46PM EDT | 122.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| EXPE240621C00123000 | 2024-06-17 3:28PM EDT | 123.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 0.00% |
| EXPE240621C00124000 | 2024-06-17 3:43PM EDT | 124.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 48 | 148 | 0.78% |
| EXPE240621C00125000 | 2024-06-17 3:55PM EDT | 125.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 209 | 2,078 | 3.13% |
| EXPE240621C00126000 | 2024-06-17 3:55PM EDT | 126.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 51 | 302 | 6.25% |
| EXPE240621C00127000 | 2024-06-17 3:46PM EDT | 127.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 32 | 109 | 6.25% |
| EXPE240621C00128000 | 2024-06-17 3:43PM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| EXPE240621C00129000 | 2024-06-17 3:44PM EDT | 129.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 12.50% |
| EXPE240621C00130000 | 2024-06-17 3:33PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 1,027 | 12.50% |
| EXPE240621C00131000 | 2024-06-11 9:59AM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EXPE240621C00135000 | 2024-06-12 12:26PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 25.00% |
| EXPE240621C00140000 | 2024-06-17 1:47PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 25.00% |
| EXPE240621C00145000 | 2024-06-17 12:14PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 659 | 25.00% |
| EXPE240621C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 4,844 | 50.00% |
| EXPE240621C00155000 | 2024-06-17 11:58AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 50.00% |
| EXPE240621C00160000 | 2024-06-14 10:11AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 671 | 50.00% |
| EXPE240621C00165000 | 2024-06-14 11:32AM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 659 | 50.00% |
| EXPE240621C00170000 | 2024-06-17 1:07PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 50.00% |
| EXPE240621C00175000 | 2024-06-13 12:24PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,102 | 50.00% |
| EXPE240621C00180000 | 2024-04-29 1:26PM EDT | 180.00 | 0.51 | 0.00 | 0.26 | 0.00 | - | 5 | 84 | 164.06% |
| EXPE240621C00185000 | 2024-05-17 12:36PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 143.75% |
| EXPE240621C00190000 | 2024-05-03 10:07AM EDT | 190.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 68 | 204.30% |
| EXPE240621C00195000 | 2024-06-17 12:17PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 50.00% |
| EXPE240621C00200000 | 2024-06-13 12:43PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| EXPE240621C00210000 | 2024-06-12 10:12AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| EXPE240621C00220000 | 2024-05-20 12:06PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| EXPE240621C00230000 | 2024-03-18 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 289.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 111 | 422.27% |
| EXPE240621P00055000 | 2024-05-07 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 112 | 375.39% |
| EXPE240621P00060000 | 2024-03-26 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 346.09% |
| EXPE240621P00065000 | 2024-05-14 10:25AM EDT | 65.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 58 | 280.08% |
| EXPE240621P00070000 | 2024-05-03 3:13PM EDT | 70.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 4 | 217 | 313.48% |
| EXPE240621P00075000 | 2024-03-01 4:20PM EDT | 75.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 253 | 241.02% |
| EXPE240621P00080000 | 2024-05-09 11:23AM EDT | 80.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 453 | 208.98% |
| EXPE240621P00085000 | 2024-06-10 1:29PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 150 | 50.00% |
| EXPE240621P00090000 | 2024-06-13 9:48AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,883 | 50.00% |
| EXPE240621P00095000 | 2024-06-17 10:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 883 | 50.00% |
| EXPE240621P00100000 | 2024-06-17 12:17PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 3,422 | 50.00% |
| EXPE240621P00102000 | 2024-06-14 2:07PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| EXPE240621P00103000 | 2024-06-03 10:55AM EDT | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 50.00% |
| EXPE240621P00104000 | 2024-06-06 10:02AM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| EXPE240621P00105000 | 2024-06-17 10:18AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,050 | 25.00% |
| EXPE240621P00106000 | 2024-06-07 11:57AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| EXPE240621P00107000 | 2024-06-11 10:25AM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| EXPE240621P00108000 | 2024-06-06 10:14AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| EXPE240621P00109000 | 2024-06-13 10:21AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| EXPE240621P00110000 | 2024-06-17 3:24PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6,981 | 25.00% |
| EXPE240621P00111000 | 2024-06-06 3:54PM EDT | 111.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 25.00% |
| EXPE240621P00112000 | 2024-06-12 3:38PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 25.00% |
| EXPE240621P00113000 | 2024-06-17 2:16PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 25.00% |
| EXPE240621P00114000 | 2024-06-17 3:01PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 78 | 25.00% |
| EXPE240621P00115000 | 2024-06-17 9:54AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 12.50% |
| EXPE240621P00116000 | 2024-06-17 10:07AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| EXPE240621P00117000 | 2024-06-17 9:42AM EDT | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| EXPE240621P00118000 | 2024-06-13 9:48AM EDT | 118.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| EXPE240621P00119000 | 2024-06-17 2:10PM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 293 | 12.50% |
| EXPE240621P00120000 | 2024-06-17 3:50PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 159 | 826 | 6.25% |
| EXPE240621P00121000 | 2024-06-17 3:50PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 6.25% |
| EXPE240621P00122000 | 2024-06-17 3:42PM EDT | 122.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 122 | 207 | 3.13% |
| EXPE240621P00123000 | 2024-06-17 12:52PM EDT | 123.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 1.56% |
| EXPE240621P00124000 | 2024-06-17 3:44PM EDT | 124.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 119 | 224 | 0.00% |
| EXPE240621P00125000 | 2024-06-17 3:51PM EDT | 125.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 28 | 952 | 0.00% |
| EXPE240621P00126000 | 2024-06-17 11:49AM EDT | 126.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EXPE240621P00127000 | 2024-06-12 12:55PM EDT | 127.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240621P00128000 | 2024-06-14 3:32PM EDT | 128.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240621P00130000 | 2024-06-12 12:14PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| EXPE240621P00133000 | 2024-06-13 12:49PM EDT | 133.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXPE240621P00135000 | 2024-06-13 2:37PM EDT | 135.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 96 | 240 | 0.00% |
| EXPE240621P00140000 | 2024-06-13 2:37PM EDT | 140.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 96 | 41 | 0.00% |
| EXPE240621P00145000 | 2024-05-07 3:00PM EDT | 145.00 | 31.17 | 24.25 | 25.95 | 0.00 | - | 24 | 0 | 203.13% |
| EXPE240621P00150000 | 2024-05-15 3:24PM EDT | 150.00 | 38.25 | 24.30 | 26.65 | 0.00 | - | 3 | 1 | 107.72% |
| EXPE240621P00155000 | 2024-05-06 2:51PM EDT | 155.00 | 37.70 | 37.55 | 41.40 | 0.00 | - | 282 | 0 | 346.92% |
| EXPE240621P00160000 | 2024-05-06 2:46PM EDT | 160.00 | 44.24 | 42.55 | 46.10 | 0.00 | - | 5 | 0 | 365.43% |
| EXPE240621P00165000 | 2024-05-06 2:45PM EDT | 165.00 | 49.75 | 47.55 | 51.40 | 0.00 | - | 3 | 0 | 389.16% |
| EXPE240621P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.56 | 55.35 | 59.15 | 0.00 | - | 10 | 0 | 468.46% |
| EXPE240621P00175000 | 2024-02-09 2:31PM EDT | 175.00 | 45.43 | 37.75 | 39.85 | 0.00 | - | 2 | 126 | 0.00% |
| EXPE240621P00185000 | 2024-02-07 3:01PM EDT | 185.00 | 32.95 | 47.60 | 51.35 | 0.00 | - | - | 0 | 0.00% |
| EXPE240621P00230000 | 2024-04-25 2:26PM EDT | 230.00 | 93.19 | 117.65 | 121.55 | 0.00 | - | - | 0 | 702.25% |
© 2024 Yahoo. All rights reserved.