Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802C00120000 | 2024-06-28 10:58AM EDT | 120.00 | 10.31 | 9.40 | 10.50 | +0.31 | +3.10% | 1 | 4 | 47.50% |
| EXPE240802C00125000 | 2024-06-18 10:32AM EDT | 125.00 | 7.47 | 5.70 | 8.25 | 0.00 | - | 1 | 5 | 50.73% |
| EXPE240802C00126000 | 2024-06-14 10:08AM EDT | 126.00 | 5.35 | 5.20 | 7.60 | 0.00 | - | - | 10 | 49.61% |
| EXPE240802C00127000 | 2024-06-25 3:34PM EDT | 127.00 | 8.77 | 5.60 | 6.55 | 0.00 | - | 2 | 13 | 45.76% |
| EXPE240802C00129000 | 2024-06-26 9:49AM EDT | 129.00 | 6.40 | 4.75 | 5.60 | 0.00 | - | 5 | 8 | 45.14% |
| EXPE240802C00130000 | 2024-06-28 10:39AM EDT | 130.00 | 4.90 | 4.45 | 6.20 | +0.40 | +8.89% | 10 | 88 | 51.69% |
| EXPE240802C00132000 | 2024-06-25 3:35PM EDT | 132.00 | 6.01 | 2.77 | 5.10 | 0.00 | - | 1 | 2 | 49.30% |
| EXPE240802C00135000 | 2024-06-27 10:46AM EDT | 135.00 | 2.73 | 2.39 | 3.35 | 0.00 | - | 4 | 22 | 43.75% |
| EXPE240802C00137000 | 2024-06-14 3:37PM EDT | 137.00 | 2.13 | 1.34 | 3.55 | 0.00 | - | - | 1 | 49.16% |
| EXPE240802C00140000 | 2024-06-28 12:28PM EDT | 140.00 | 2.19 | 1.78 | 2.45 | -1.06 | -32.62% | 2 | 27 | 46.09% |
| EXPE240802C00145000 | 2024-06-28 12:28PM EDT | 145.00 | 1.37 | 1.02 | 1.46 | +0.06 | +4.58% | 2 | 16 | 44.82% |
| EXPE240802C00150000 | 2024-06-24 3:50PM EDT | 150.00 | 1.16 | 0.64 | 1.88 | 0.00 | - | 38 | 38 | 56.03% |
| EXPE240802C00155000 | 2024-06-21 1:05PM EDT | 155.00 | 0.60 | 0.22 | 1.31 | 0.00 | - | 2 | 2 | 56.08% |
| EXPE240802C00160000 | 2024-06-27 11:20AM EDT | 160.00 | 0.38 | 0.13 | 1.63 | 0.00 | - | 1 | 3 | 55.84% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802P00095000 | 2024-06-21 2:12PM EDT | 95.00 | 0.16 | 0.04 | 1.44 | 0.00 | - | 1 | 1 | 64.72% |
| EXPE240802P00100000 | 2024-06-28 11:42AM EDT | 100.00 | 0.25 | 0.15 | 0.40 | -0.14 | -35.90% | 3 | 54 | 47.95% |
| EXPE240802P00105000 | 2024-06-27 10:18AM EDT | 105.00 | 0.62 | 0.44 | 0.68 | 0.00 | - | 2 | 4 | 45.04% |
| EXPE240802P00110000 | 2024-06-28 12:28PM EDT | 110.00 | 0.87 | 0.86 | 1.28 | -0.70 | -44.59% | 2 | 6 | 43.90% |
| EXPE240802P00114000 | 2024-06-20 9:30AM EDT | 114.00 | 2.25 | 1.46 | 2.00 | 0.00 | - | - | 1 | 42.84% |
| EXPE240802P00115000 | 2024-06-28 12:28PM EDT | 115.00 | 1.50 | 1.61 | 2.23 | -1.30 | -46.43% | 2 | 20 | 42.64% |
| EXPE240802P00116000 | 2024-06-28 9:30AM EDT | 116.00 | 2.66 | 0.95 | 2.47 | -0.07 | -2.56% | 10 | 1 | 42.36% |
| EXPE240802P00118000 | 2024-06-26 1:30PM EDT | 118.00 | 3.00 | 2.17 | 3.65 | 0.00 | - | 1 | 15 | 46.67% |
| EXPE240802P00119000 | 2024-06-25 9:35AM EDT | 119.00 | 2.25 | 1.77 | 3.35 | 0.00 | - | 1 | 13 | 41.82% |
| EXPE240802P00121000 | 2024-06-17 9:30AM EDT | 121.00 | 4.85 | 2.72 | 4.15 | 0.00 | - | - | 10 | 42.16% |
| EXPE240802P00123000 | 2024-06-20 9:30AM EDT | 123.00 | 5.50 | 3.05 | 5.45 | 0.00 | - | - | 1 | 45.17% |
| EXPE240802P00127000 | 2024-06-17 3:56PM EDT | 127.00 | 7.85 | 5.95 | 7.15 | 0.00 | - | - | 102 | 43.10% |
| EXPE240802P00130000 | 2024-06-26 9:38AM EDT | 130.00 | 6.40 | 6.95 | 8.95 | 0.00 | - | 7 | 26 | 43.40% |
© 2024 Yahoo. All rights reserved.