Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117C00045000 | 2024-02-14 3:30PM EDT | 45.00 | 93.73 | 88.10 | 92.50 | 0.00 | - | 1 | 33 | 226.61% |
| EXPE250117C00050000 | 2024-05-06 11:21AM EDT | 50.00 | 68.00 | 64.40 | 67.90 | 0.00 | - | 4 | 51 | 77.54% |
| EXPE250117C00055000 | 2024-03-28 12:01PM EDT | 55.00 | 86.35 | 81.60 | 85.25 | 0.00 | - | 2 | 11 | 203.42% |
| EXPE250117C00060000 | 2023-11-22 4:47PM EDT | 60.00 | 81.15 | 96.75 | 100.95 | 0.00 | - | 2 | 20 | 321.70% |
| EXPE250117C00065000 | 2024-05-16 3:23PM EDT | 65.00 | 51.48 | 51.35 | 53.80 | 0.00 | - | 20 | 20 | 66.16% |
| EXPE250117C00070000 | 2024-05-16 3:23PM EDT | 70.00 | 46.88 | 46.75 | 48.35 | 0.00 | - | 20 | 41 | 59.27% |
| EXPE250117C00075000 | 2024-05-16 11:53AM EDT | 75.00 | 42.50 | 42.55 | 43.25 | 0.00 | - | 2 | 34 | 54.80% |
| EXPE250117C00080000 | 2024-05-17 3:54PM EDT | 80.00 | 38.87 | 38.10 | 38.95 | -0.28 | -0.72% | 1 | 42 | 51.65% |
| EXPE250117C00085000 | 2023-12-29 1:31PM EDT | 85.00 | 73.60 | 73.00 | 76.50 | 0.00 | - | 2 | 48 | 204.30% |
| EXPE250117C00090000 | 2024-05-06 9:45AM EDT | 90.00 | 32.00 | 30.00 | 30.50 | 0.00 | - | 10 | 96 | 47.35% |
| EXPE250117C00095000 | 2024-05-13 10:04AM EDT | 95.00 | 26.11 | 25.50 | 26.75 | -0.79 | -2.94% | 1 | 633 | 45.42% |
| EXPE250117C00100000 | 2024-05-08 2:18PM EDT | 100.00 | 21.80 | 22.85 | 24.25 | 0.00 | - | 3 | 251 | 46.84% |
| EXPE250117C00105000 | 2024-05-03 3:40PM EDT | 105.00 | 21.57 | 19.65 | 21.00 | 0.00 | - | 2 | 53 | 45.15% |
| EXPE250117C00110000 | 2024-05-17 10:30AM EDT | 110.00 | 17.00 | 16.75 | 17.05 | +0.51 | +3.09% | 12 | 151 | 40.97% |
| EXPE250117C00115000 | 2024-05-16 10:21AM EDT | 115.00 | 13.50 | 14.15 | 14.40 | 0.00 | - | 1 | 560 | 39.87% |
| EXPE250117C00120000 | 2024-05-17 3:37PM EDT | 120.00 | 12.20 | 11.80 | 12.15 | +0.45 | +3.83% | 12 | 404 | 39.19% |
| EXPE250117C00125000 | 2024-05-15 12:44PM EDT | 125.00 | 9.45 | 9.75 | 9.95 | 0.00 | - | 3 | 205 | 37.99% |
| EXPE250117C00130000 | 2024-05-16 2:15PM EDT | 130.00 | 7.96 | 7.75 | 8.20 | +0.06 | +0.76% | 1 | 407 | 37.34% |
| EXPE250117C00135000 | 2024-05-14 11:25AM EDT | 135.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 5 | 301 | 36.77% |
| EXPE250117C00140000 | 2024-05-17 3:56PM EDT | 140.00 | 5.35 | 5.20 | 5.45 | +0.15 | +2.88% | 94 | 1,074 | 36.31% |
| EXPE250117C00145000 | 2024-05-08 3:35PM EDT | 145.00 | 4.15 | 4.10 | 4.40 | 0.00 | - | 4 | 273 | 35.89% |
| EXPE250117C00150000 | 2024-05-17 1:54PM EDT | 150.00 | 3.41 | 3.30 | 3.55 | -0.09 | -2.57% | 16 | 1,383 | 35.60% |
| EXPE250117C00155000 | 2024-05-15 2:17PM EDT | 155.00 | 2.52 | 2.45 | 2.91 | 0.00 | - | 34 | 663 | 35.57% |
| EXPE250117C00160000 | 2024-05-16 2:19PM EDT | 160.00 | 2.10 | 2.15 | 2.58 | 0.00 | - | 13 | 446 | 36.44% |
| EXPE250117C00165000 | 2024-05-15 3:37PM EDT | 165.00 | 1.60 | 1.61 | 2.85 | 0.00 | - | 34 | 569 | 39.73% |
| EXPE250117C00170000 | 2024-05-16 12:10PM EDT | 170.00 | 1.40 | 1.33 | 1.45 | 0.00 | - | 1 | 394 | 34.78% |
| EXPE250117C00175000 | 2024-05-16 10:51AM EDT | 175.00 | 1.05 | 0.83 | 1.20 | 0.00 | - | 1 | 146 | 34.96% |
| EXPE250117C00180000 | 2024-05-17 10:17AM EDT | 180.00 | 0.94 | 0.92 | 1.30 | +0.02 | +2.17% | 1 | 323 | 37.29% |
| EXPE250117C00185000 | 2024-05-06 11:50AM EDT | 185.00 | 1.02 | 0.63 | 0.84 | 0.00 | - | 40 | 282 | 35.46% |
| EXPE250117C00190000 | 2024-05-09 2:44PM EDT | 190.00 | 0.56 | 0.49 | 0.73 | 0.00 | - | 9 | 24 | 35.94% |
| EXPE250117C00195000 | 2024-05-09 12:29PM EDT | 195.00 | 0.48 | 0.38 | 0.66 | 0.00 | - | 1 | 39 | 36.63% |
| EXPE250117C00200000 | 2024-05-16 1:19PM EDT | 200.00 | 0.50 | 0.26 | 0.67 | 0.00 | - | 46 | 749 | 38.06% |
| EXPE250117C00210000 | 2024-05-03 11:23AM EDT | 210.00 | 0.45 | 0.20 | 0.83 | 0.00 | - | 85 | 116 | 42.20% |
| EXPE250117C00220000 | 2024-05-03 10:10AM EDT | 220.00 | 0.36 | 0.10 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| EXPE250117C00230000 | 2024-05-16 3:40PM EDT | 230.00 | 0.25 | 0.07 | 0.32 | 0.00 | - | 40 | 652 | 40.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117P00045000 | 2024-05-10 3:16PM EDT | 45.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 2 | 633 | 50.68% |
| EXPE250117P00050000 | 2024-05-13 3:51PM EDT | 50.00 | 0.21 | 0.07 | 1.75 | 0.00 | - | 11 | 221 | 63.18% |
| EXPE250117P00055000 | 2024-04-16 1:11PM EDT | 55.00 | 0.44 | 0.10 | 0.76 | 0.00 | - | 2 | 520 | 54.59% |
| EXPE250117P00060000 | 2024-05-09 10:40AM EDT | 60.00 | 0.65 | 0.16 | 0.75 | 0.00 | - | 1 | 82 | 48.73% |
| EXPE250117P00065000 | 2024-05-13 12:22PM EDT | 65.00 | 0.76 | 0.26 | 0.95 | 0.00 | - | 10 | 338 | 45.83% |
| EXPE250117P00070000 | 2024-05-13 2:40PM EDT | 70.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 2 | 392 | 43.09% |
| EXPE250117P00075000 | 2024-05-17 3:00PM EDT | 75.00 | 1.16 | 1.09 | 1.38 | -0.07 | -5.69% | 3 | 657 | 39.53% |
| EXPE250117P00080000 | 2024-05-16 2:13PM EDT | 80.00 | 1.66 | 1.59 | 1.71 | -0.11 | -6.21% | 1 | 1,165 | 36.88% |
| EXPE250117P00085000 | 2024-05-17 3:00PM EDT | 85.00 | 2.27 | 2.24 | 2.40 | -0.15 | -6.20% | 4 | 1,288 | 35.82% |
| EXPE250117P00090000 | 2024-05-17 2:54PM EDT | 90.00 | 3.15 | 3.10 | 3.25 | -0.08 | -2.48% | 1 | 993 | 34.63% |
| EXPE250117P00095000 | 2024-05-16 12:09PM EDT | 95.00 | 4.26 | 4.20 | 4.35 | -0.14 | -3.18% | 1 | 550 | 33.59% |
| EXPE250117P00100000 | 2024-05-17 2:55PM EDT | 100.00 | 5.60 | 5.55 | 5.75 | -0.26 | -4.44% | 12 | 1,686 | 32.72% |
| EXPE250117P00105000 | 2024-05-17 9:59AM EDT | 105.00 | 7.50 | 7.20 | 7.40 | -0.05 | -0.66% | 1 | 378 | 31.73% |
| EXPE250117P00110000 | 2024-05-17 10:08AM EDT | 110.00 | 9.38 | 9.15 | 9.35 | -0.37 | -3.79% | 2 | 2,645 | 30.74% |
| EXPE250117P00115000 | 2024-05-16 12:22PM EDT | 115.00 | 11.70 | 11.45 | 11.65 | 0.00 | - | 3 | 842 | 29.81% |
| EXPE250117P00120000 | 2024-05-17 1:42PM EDT | 120.00 | 14.10 | 14.00 | 14.30 | -0.90 | -6.00% | 1 | 711 | 28.92% |
| EXPE250117P00125000 | 2024-05-08 10:21AM EDT | 125.00 | 19.00 | 16.25 | 17.25 | 0.00 | - | 1 | 394 | 27.91% |
| EXPE250117P00130000 | 2024-05-10 1:34PM EDT | 130.00 | 21.20 | 19.75 | 20.75 | 0.00 | - | 2 | 1,111 | 27.52% |
| EXPE250117P00135000 | 2024-05-09 3:19PM EDT | 135.00 | 25.00 | 23.60 | 24.85 | 0.00 | - | 1 | 765 | 28.14% |
| EXPE250117P00140000 | 2024-05-07 12:35PM EDT | 140.00 | 28.00 | 27.05 | 28.65 | 0.00 | - | 1 | 241 | 27.00% |
| EXPE250117P00145000 | 2024-05-06 11:10AM EDT | 145.00 | 30.80 | 31.00 | 32.80 | 0.00 | - | 11 | 187 | 26.17% |
| EXPE250117P00150000 | 2024-05-09 3:46PM EDT | 150.00 | 37.71 | 35.90 | 37.40 | 0.00 | - | 2 | 136 | 26.60% |
| EXPE250117P00155000 | 2024-05-03 2:27PM EDT | 155.00 | 38.90 | 39.00 | 42.80 | 0.00 | - | 1 | 83 | 30.80% |
| EXPE250117P00160000 | 2024-05-03 1:08PM EDT | 160.00 | 42.25 | 43.95 | 47.75 | 0.00 | - | 31 | 14 | 32.67% |
| EXPE250117P00165000 | 2024-02-09 12:06PM EDT | 165.00 | 38.25 | 33.65 | 36.30 | 0.00 | - | 84 | 47 | 0.00% |
| EXPE250117P00170000 | 2024-02-08 2:03PM EDT | 170.00 | 27.00 | 37.40 | 39.75 | 0.00 | - | 30 | 31 | 0.00% |
| EXPE250117P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 41.00 | 58.95 | 62.70 | 0.00 | - | 1 | 0 | 38.14% |
| EXPE250117P00180000 | 2024-05-03 12:36PM EDT | 180.00 | 62.43 | 64.00 | 67.80 | 0.00 | - | 3 | 0 | 40.43% |
| EXPE250117P00185000 | 2024-02-08 3:11PM EDT | 185.00 | 36.06 | 49.55 | 52.35 | 0.00 | - | - | 19 | 0.00% |
| EXPE250117P00190000 | 2024-04-04 2:11PM EDT | 190.00 | 57.15 | 73.10 | 76.00 | 0.00 | - | 1 | 33 | 22.46% |
| EXPE250117P00195000 | 2024-04-04 10:22AM EDT | 195.00 | 62.50 | 78.15 | 81.00 | 0.00 | - | 5 | 5 | 23.44% |
© 2024 Yahoo. All rights reserved.