Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EXPE240705C00114000 | 2024-06-06 3:35PM EDT | 114.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EXPE240705C00116000 | 2024-06-06 9:56AM EDT | 116.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE240705C00119000 | 2024-06-12 3:46PM EDT | 119.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| EXPE240705C00120000 | 2024-06-18 3:43PM EDT | 120.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| EXPE240705C00121000 | 2024-06-18 12:40PM EDT | 121.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 0.00% |
| EXPE240705C00122000 | 2024-06-18 1:13PM EDT | 122.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 0.00% |
| EXPE240705C00123000 | 2024-06-18 11:54AM EDT | 123.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| EXPE240705C00124000 | 2024-06-18 10:53AM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 458 | 0.00% |
| EXPE240705C00125000 | 2024-06-18 3:48PM EDT | 125.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.78% |
| EXPE240705C00126000 | 2024-06-18 11:07AM EDT | 126.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| EXPE240705C00127000 | 2024-06-18 11:32AM EDT | 127.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| EXPE240705C00128000 | 2024-06-18 12:00PM EDT | 128.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 3.13% |
| EXPE240705C00130000 | 2024-06-18 3:26PM EDT | 130.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 285 | 6.25% |
| EXPE240705C00131000 | 2024-06-14 11:44AM EDT | 131.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EXPE240705C00135000 | 2024-06-17 1:20PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| EXPE240705P00107000 | 2024-06-07 3:22PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240705P00110000 | 2024-06-18 11:40AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| EXPE240705P00112000 | 2024-06-06 10:37AM EDT | 112.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| EXPE240705P00117000 | 2024-06-07 1:47PM EDT | 117.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| EXPE240705P00119000 | 2024-06-18 11:40AM EDT | 119.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| EXPE240705P00122000 | 2024-06-18 11:49AM EDT | 122.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 3.13% |
| EXPE240705P00123000 | 2024-06-18 3:57PM EDT | 123.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 91 | 89 | 1.56% |
| EXPE240705P00124000 | 2024-06-18 3:58PM EDT | 124.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 192 | 167 | 0.78% |
| EXPE240705P00125000 | 2024-06-18 3:58PM EDT | 125.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 297 | 203 | 0.00% |
| EXPE240705P00126000 | 2024-06-18 12:27PM EDT | 126.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 31 | 43 | 0.00% |
| EXPE240705P00127000 | 2024-06-12 12:58PM EDT | 127.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.