Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 249.83% |
| EXPE240920C00080000 | 2024-05-14 11:30AM EDT | 80.00 | 35.36 | 34.45 | 37.90 | 0.00 | - | 2 | 10 | 55.18% |
| EXPE240920C00085000 | 2024-02-08 3:50PM EDT | 85.00 | 78.83 | 52.05 | 55.55 | 0.00 | - | - | 1 | 168.02% |
| EXPE240920C00090000 | 2024-05-14 11:04AM EDT | 90.00 | 26.41 | 26.05 | 26.55 | 0.00 | - | 18 | 21 | 43.76% |
| EXPE240920C00095000 | 2024-05-14 11:04AM EDT | 95.00 | 22.21 | 22.25 | 23.95 | 0.00 | - | 18 | 20 | 49.72% |
| EXPE240920C00100000 | 2024-05-16 9:38AM EDT | 100.00 | 17.41 | 18.45 | 19.75 | 0.00 | - | 1 | 22 | 45.47% |
| EXPE240920C00105000 | 2024-05-16 12:16PM EDT | 105.00 | 15.00 | 14.85 | 15.15 | 0.00 | - | 15 | 17 | 38.93% |
| EXPE240920C00110000 | 2024-05-17 3:08PM EDT | 110.00 | 11.90 | 11.70 | 11.95 | +0.85 | +7.69% | 16 | 66 | 37.31% |
| EXPE240920C00115000 | 2024-05-17 3:18PM EDT | 115.00 | 9.30 | 8.95 | 9.20 | +0.65 | +7.51% | 68 | 150 | 36.01% |
| EXPE240920C00120000 | 2024-05-17 11:03AM EDT | 120.00 | 6.85 | 6.75 | 6.90 | -0.15 | -2.14% | 4 | 1,780 | 34.92% |
| EXPE240920C00125000 | 2024-05-17 10:56AM EDT | 125.00 | 5.00 | 4.90 | 5.05 | +0.10 | +2.04% | 24 | 433 | 34.06% |
| EXPE240920C00130000 | 2024-05-17 3:08PM EDT | 130.00 | 3.65 | 3.50 | 3.75 | +0.10 | +2.82% | 6 | 205 | 33.97% |
| EXPE240920C00135000 | 2024-05-17 1:13PM EDT | 135.00 | 2.63 | 2.51 | 2.62 | -0.05 | -1.87% | 14 | 410 | 33.28% |
| EXPE240920C00140000 | 2024-05-17 12:40PM EDT | 140.00 | 1.87 | 1.72 | 1.88 | -0.03 | -1.58% | 21 | 155 | 33.24% |
| EXPE240920C00145000 | 2024-05-14 1:09PM EDT | 145.00 | 1.30 | 1.23 | 1.33 | 0.00 | - | 3 | 546 | 33.20% |
| EXPE240920C00150000 | 2024-05-17 11:27AM EDT | 150.00 | 0.95 | 0.86 | 0.96 | +0.03 | +3.26% | 13 | 4,538 | 33.42% |
| EXPE240920C00155000 | 2024-05-06 3:35PM EDT | 155.00 | 0.85 | 0.60 | 0.91 | 0.00 | - | 1 | 128 | 35.82% |
| EXPE240920C00160000 | 2024-05-16 2:14PM EDT | 160.00 | 0.51 | 0.40 | 0.52 | 0.00 | - | 2 | 113 | 34.18% |
| EXPE240920C00165000 | 2024-05-10 9:55AM EDT | 165.00 | 0.40 | 0.26 | 0.45 | 0.00 | - | 1 | 111 | 35.57% |
| EXPE240920C00170000 | 2024-05-03 11:40AM EDT | 170.00 | 0.53 | 0.14 | 0.55 | 0.00 | - | 1 | 81 | 39.23% |
| EXPE240920C00175000 | 2024-05-07 9:41AM EDT | 175.00 | 0.43 | 0.11 | 0.70 | 0.00 | - | 2 | 4,179 | 43.38% |
| EXPE240920C00180000 | 2024-05-09 9:42AM EDT | 180.00 | 0.34 | 0.08 | 0.63 | 0.00 | - | 3 | 392 | 44.63% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.07 | 0.56 | 0.00 | - | 1 | 24 | 45.68% |
| EXPE240920C00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.53 | 0.06 | 0.52 | 0.00 | - | 1 | 9 | 47.00% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.04 | 0.48 | 0.00 | - | 2 | 115 | 48.19% |
| EXPE240920C00200000 | 2024-05-03 1:37PM EDT | 200.00 | 0.75 | 0.04 | 0.45 | 0.00 | - | 5 | 85 | 49.44% |
| EXPE240920C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 46.78% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 63.75% |
| EXPE240920C00230000 | 2024-02-26 12:48PM EDT | 230.00 | 0.70 | 0.27 | 1.35 | 0.00 | - | 2 | 27 | 65.01% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-05-16 2:02PM EDT | 60.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 2 | 20 | 59.47% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 53.76% |
| EXPE240920P00070000 | 2024-05-03 3:53PM EDT | 70.00 | 0.20 | 0.07 | 0.69 | 0.00 | - | 1 | 1 | 52.73% |
| EXPE240920P00075000 | 2024-05-03 2:43PM EDT | 75.00 | 0.38 | 0.12 | 0.75 | 0.00 | - | 21 | 26 | 47.31% |
| EXPE240920P00080000 | 2024-03-20 10:14AM EDT | 80.00 | 0.59 | 0.39 | 1.10 | 0.00 | - | 3 | 12 | 45.39% |
| EXPE240920P00085000 | 2024-05-15 10:40AM EDT | 85.00 | 0.79 | 0.66 | 1.64 | 0.00 | - | 2 | 76 | 44.02% |
| EXPE240920P00090000 | 2024-05-15 10:40AM EDT | 90.00 | 1.27 | 1.08 | 1.59 | 0.00 | - | 21 | 283 | 37.22% |
| EXPE240920P00095000 | 2024-05-17 12:36PM EDT | 95.00 | 1.78 | 1.76 | 1.98 | -0.16 | -8.25% | 3 | 116 | 33.55% |
| EXPE240920P00100000 | 2024-05-17 3:08PM EDT | 100.00 | 2.73 | 2.70 | 2.82 | -0.21 | -7.14% | 3 | 378 | 31.60% |
| EXPE240920P00105000 | 2024-05-16 1:31PM EDT | 105.00 | 4.25 | 4.00 | 4.20 | 0.00 | - | 41 | 390 | 30.73% |
| EXPE240920P00110000 | 2024-05-17 2:07PM EDT | 110.00 | 5.80 | 5.75 | 5.95 | -0.45 | -7.20% | 64 | 3,510 | 29.61% |
| EXPE240920P00115000 | 2024-05-17 3:23PM EDT | 115.00 | 7.95 | 7.95 | 8.20 | -0.35 | -4.22% | 173 | 1,022 | 28.60% |
| EXPE240920P00120000 | 2024-05-16 2:35PM EDT | 120.00 | 11.47 | 10.70 | 10.85 | 0.00 | - | 14 | 314 | 27.20% |
| EXPE240920P00125000 | 2024-05-13 9:52AM EDT | 125.00 | 15.15 | 13.85 | 16.35 | 0.00 | - | 19 | 308 | 35.30% |
| EXPE240920P00130000 | 2024-05-13 12:11PM EDT | 130.00 | 18.70 | 17.45 | 18.35 | 0.00 | - | 1 | 343 | 27.66% |
| EXPE240920P00135000 | 2024-05-13 9:50AM EDT | 135.00 | 23.00 | 21.45 | 22.15 | 0.00 | - | 20 | 414 | 25.14% |
| EXPE240920P00140000 | 2024-05-08 2:07PM EDT | 140.00 | 28.56 | 25.50 | 26.55 | 0.00 | - | 10 | 354 | 23.80% |
| EXPE240920P00145000 | 2024-05-13 10:07AM EDT | 145.00 | 31.40 | 28.95 | 32.75 | 0.00 | - | 86 | 711 | 36.08% |
| EXPE240920P00150000 | 2024-05-08 2:23PM EDT | 150.00 | 38.42 | 33.95 | 37.70 | 0.00 | - | 6 | 3 | 39.06% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 38.95 | 42.70 | 0.00 | - | 2 | 0 | 42.15% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 25.75 | 28.75 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240920P00165000 | 2024-05-06 10:30AM EDT | 165.00 | 49.19 | 48.95 | 52.70 | 0.00 | - | 2 | 0 | 47.85% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 53.95 | 57.70 | 0.00 | - | 40 | 0 | 50.50% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 58.95 | 62.70 | 0.00 | - | 40 | 0 | 53.03% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 63.95 | 67.70 | 0.00 | - | 30 | 0 | 55.44% |
© 2024 Yahoo. All rights reserved.