Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628C00100000 | 2024-06-12 3:40PM EDT | 100.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| EXPE240628C00106000 | 2024-06-10 9:51AM EDT | 106.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240628C00110000 | 2024-06-12 9:30AM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| EXPE240628C00111000 | 2024-06-18 2:32PM EDT | 111.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| EXPE240628C00112000 | 2024-06-05 11:37AM EDT | 112.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 0.00% |
| EXPE240628C00113000 | 2024-06-18 2:32PM EDT | 113.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE240628C00114000 | 2024-06-17 12:00PM EDT | 114.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| EXPE240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| EXPE240628C00116000 | 2024-06-18 3:56PM EDT | 116.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| EXPE240628C00117000 | 2024-06-18 3:48PM EDT | 117.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| EXPE240628C00118000 | 2024-06-07 1:30PM EDT | 118.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| EXPE240628C00119000 | 2024-06-18 2:43PM EDT | 119.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| EXPE240628C00120000 | 2024-06-18 2:43PM EDT | 120.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 0.00% |
| EXPE240628C00121000 | 2024-06-18 3:56PM EDT | 121.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| EXPE240628C00122000 | 2024-06-18 2:43PM EDT | 122.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| EXPE240628C00123000 | 2024-06-18 2:34PM EDT | 123.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| EXPE240628C00124000 | 2024-06-18 3:40PM EDT | 124.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 555 | 0.00% |
| EXPE240628C00125000 | 2024-06-18 3:48PM EDT | 125.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 41 | 1,093 | 0.78% |
| EXPE240628C00126000 | 2024-06-18 3:52PM EDT | 126.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 1.56% |
| EXPE240628C00127000 | 2024-06-18 11:27AM EDT | 127.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
| EXPE240628C00128000 | 2024-06-18 11:54AM EDT | 128.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 6.25% |
| EXPE240628C00130000 | 2024-06-18 3:55PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 123 | 141 | 6.25% |
| EXPE240628C00131000 | 2024-06-18 12:22PM EDT | 131.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 6.25% |
| EXPE240628C00132000 | 2024-06-18 10:48AM EDT | 132.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| EXPE240628C00135000 | 2024-06-13 11:04AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240628C00180000 | 2024-06-17 12:12PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628P00095000 | 2024-06-18 1:07PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| EXPE240628P00097000 | 2024-06-03 9:33AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| EXPE240628P00098000 | 2024-06-04 10:17AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| EXPE240628P00100000 | 2024-06-05 11:24AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 111 | 25.00% |
| EXPE240628P00102000 | 2024-06-03 11:14AM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| EXPE240628P00103000 | 2024-06-03 2:24PM EDT | 103.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 25.00% |
| EXPE240628P00104000 | 2024-06-18 2:42PM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| EXPE240628P00105000 | 2024-06-18 2:42PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| EXPE240628P00106000 | 2024-06-18 3:21PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| EXPE240628P00107000 | 2024-06-06 9:52AM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| EXPE240628P00108000 | 2024-06-12 11:04AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| EXPE240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| EXPE240628P00110000 | 2024-06-18 12:21PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| EXPE240628P00111000 | 2024-06-07 9:59AM EDT | 111.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| EXPE240628P00112000 | 2024-06-07 3:43PM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 12.50% |
| EXPE240628P00113000 | 2024-06-07 3:11PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| EXPE240628P00114000 | 2024-06-14 9:30AM EDT | 114.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| EXPE240628P00115000 | 2024-06-11 1:43PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| EXPE240628P00116000 | 2024-06-17 9:53AM EDT | 116.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| EXPE240628P00117000 | 2024-06-12 9:30AM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| EXPE240628P00118000 | 2024-06-17 11:01AM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| EXPE240628P00119000 | 2024-06-18 1:31PM EDT | 119.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| EXPE240628P00120000 | 2024-06-18 3:57PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| EXPE240628P00121000 | 2024-06-18 3:21PM EDT | 121.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| EXPE240628P00122000 | 2024-06-18 3:40PM EDT | 122.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| EXPE240628P00123000 | 2024-06-18 11:00AM EDT | 123.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| EXPE240628P00124000 | 2024-06-17 12:42PM EDT | 124.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 61 | 62 | 0.78% |
| EXPE240628P00125000 | 2024-06-18 2:42PM EDT | 125.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| EXPE240628P00127000 | 2024-06-18 12:13PM EDT | 127.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| EXPE240628P00130000 | 2024-05-16 1:10PM EDT | 130.00 | 15.98 | 4.80 | 6.15 | 0.00 | - | - | 0 | 31.86% |
© 2024 Yahoo. All rights reserved.