Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018C00085000 | 2024-05-03 2:22PM EDT | 85.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| EXPE241018C00095000 | 2024-05-14 11:10AM EDT | 95.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| EXPE241018C00100000 | 2024-05-16 11:35AM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 105.00 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 116.02% |
| EXPE241018C00110000 | 2024-05-13 1:50PM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| EXPE241018C00115000 | 2024-05-17 11:30AM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 0.39% |
| EXPE241018C00120000 | 2024-05-17 10:42AM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 1.56% |
| EXPE241018C00125000 | 2024-05-17 3:33PM EDT | 125.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 170 | 237 | 3.13% |
| EXPE241018C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| EXPE241018C00135000 | 2024-05-17 12:50PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 6.25% |
| EXPE241018C00140000 | 2024-05-17 3:26PM EDT | 140.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 47 | 213 | 6.25% |
| EXPE241018C00145000 | 2024-05-16 3:29PM EDT | 145.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 6.25% |
| EXPE241018C00150000 | 2024-05-16 1:12PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| EXPE241018C00155000 | 2024-05-10 11:02AM EDT | 155.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| EXPE241018C00160000 | 2024-05-10 2:02PM EDT | 160.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| EXPE241018C00165000 | 2024-05-03 2:48PM EDT | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| EXPE241018C00170000 | 2024-05-15 2:20PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| EXPE241018C00175000 | 2024-05-03 11:07AM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| EXPE241018C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| EXPE241018C00185000 | 2024-03-25 1:51PM EDT | 185.00 | 3.30 | 1.43 | 3.00 | 0.00 | - | 42 | 40 | 56.29% |
| EXPE241018C00190000 | 2024-05-03 9:51AM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EXPE241018C00195000 | 2024-05-03 10:56AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018P00070000 | 2024-04-16 1:14PM EDT | 70.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | - | 0 | 49.10% |
| EXPE241018P00075000 | 2024-05-08 2:25PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| EXPE241018P00080000 | 2024-05-03 3:40PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| EXPE241018P00085000 | 2024-05-16 9:40AM EDT | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 12.50% |
| EXPE241018P00090000 | 2024-05-15 3:40PM EDT | 90.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| EXPE241018P00095000 | 2024-05-17 12:08PM EDT | 95.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| EXPE241018P00100000 | 2024-05-17 12:08PM EDT | 100.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| EXPE241018P00105000 | 2024-05-17 11:37AM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 48 | 278 | 3.13% |
| EXPE241018P00110000 | 2024-05-17 2:11PM EDT | 110.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 17 | 565 | 1.56% |
| EXPE241018P00115000 | 2024-05-17 2:46PM EDT | 115.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 19 | 388 | 0.00% |
| EXPE241018P00120000 | 2024-05-17 3:52PM EDT | 120.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 65 | 391 | 0.00% |
| EXPE241018P00125000 | 2024-05-06 10:29AM EDT | 125.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 21 | 219 | 0.00% |
| EXPE241018P00130000 | 2024-05-08 2:15PM EDT | 130.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 0.00% |
| EXPE241018P00135000 | 2024-05-03 3:45PM EDT | 135.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| EXPE241018P00140000 | 2024-05-10 10:57AM EDT | 140.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| EXPE241018P00145000 | 2024-05-03 10:54AM EDT | 145.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE241018P00150000 | 2024-05-08 2:23PM EDT | 150.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| EXPE241018P00180000 | 2024-04-30 11:12AM EDT | 180.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.