Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00065000 | 2024-05-03 9:46AM EDT | 65.00 | 58.62 | 53.40 | 55.65 | 0.00 | - | 4 | 4 | 60.82% |
| EXPE250620C00070000 | 2024-05-03 11:47AM EDT | 70.00 | 52.77 | 49.40 | 51.85 | 0.00 | - | 1 | 1 | 59.17% |
| EXPE250620C00075000 | 2024-05-15 12:12PM EDT | 75.00 | 44.50 | 45.10 | 47.90 | 0.00 | - | 10 | 1 | 56.38% |
| EXPE250620C00080000 | 2024-05-15 12:12PM EDT | 80.00 | 40.50 | 41.50 | 42.30 | 0.00 | - | 13 | 2 | 51.94% |
| EXPE250620C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 36.53 | 34.05 | 35.00 | 0.00 | - | 1 | 5 | 49.66% |
| EXPE250620C00095000 | 2024-05-10 1:08PM EDT | 95.00 | 31.11 | 30.70 | 31.30 | +0.90 | +2.98% | 1 | 6 | 47.34% |
| EXPE250620C00100000 | 2024-05-15 11:12AM EDT | 100.00 | 27.00 | 27.55 | 28.20 | 0.00 | - | 1 | 9 | 46.23% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 105.00 | 25.50 | 24.65 | 25.15 | 0.00 | - | 2 | 8 | 44.87% |
| EXPE250620C00110000 | 2024-05-17 11:17AM EDT | 110.00 | 22.65 | 22.00 | 22.35 | +0.99 | +4.57% | 1 | 23 | 43.73% |
| EXPE250620C00115000 | 2024-05-17 12:34PM EDT | 115.00 | 19.90 | 19.40 | 20.00 | +0.50 | +2.58% | 2 | 132 | 43.20% |
| EXPE250620C00120000 | 2024-05-10 1:33PM EDT | 120.00 | 16.97 | 17.10 | 19.50 | 0.00 | - | 1 | 37 | 46.22% |
| EXPE250620C00125000 | 2024-05-17 10:21AM EDT | 125.00 | 15.42 | 15.00 | 16.05 | +0.46 | +3.07% | 3 | 35 | 42.63% |
| EXPE250620C00130000 | 2024-05-15 11:07AM EDT | 130.00 | 12.75 | 13.10 | 13.90 | 0.00 | - | 6 | 71 | 41.45% |
| EXPE250620C00135000 | 2024-05-15 3:20PM EDT | 135.00 | 11.00 | 11.45 | 12.30 | 0.00 | - | 3 | 39 | 41.10% |
| EXPE250620C00140000 | 2024-05-17 10:22AM EDT | 140.00 | 10.27 | 9.95 | 10.30 | +0.07 | +0.69% | 3 | 122 | 39.55% |
| EXPE250620C00145000 | 2024-05-16 11:15AM EDT | 145.00 | 8.65 | 8.60 | 9.95 | 0.00 | - | 20 | 41 | 41.32% |
| EXPE250620C00150000 | 2024-05-15 3:32PM EDT | 150.00 | 7.20 | 7.40 | 9.15 | 0.00 | - | 4 | 84 | 41.87% |
| EXPE250620C00155000 | 2024-05-15 10:43AM EDT | 155.00 | 6.40 | 6.35 | 6.85 | 0.00 | - | 2 | 130 | 38.61% |
| EXPE250620C00160000 | 2024-05-15 10:43AM EDT | 160.00 | 5.50 | 5.50 | 6.05 | 0.00 | - | 2 | 156 | 38.59% |
| EXPE250620C00165000 | 2024-05-15 11:08AM EDT | 165.00 | 4.60 | 4.65 | 5.05 | 0.00 | - | 2 | 23 | 37.78% |
| EXPE250620C00170000 | 2024-05-15 11:16AM EDT | 170.00 | 3.95 | 4.00 | 4.35 | 0.00 | - | 2 | 55 | 37.50% |
| EXPE250620C00175000 | 2024-05-15 11:16AM EDT | 175.00 | 3.40 | 2.98 | 3.75 | 0.00 | - | 2 | 21 | 37.27% |
| EXPE250620C00180000 | 2024-05-16 10:30AM EDT | 180.00 | 2.90 | 2.27 | 3.20 | 0.00 | - | 3 | 28 | 36.96% |
| EXPE250620C00185000 | 2024-05-15 3:54PM EDT | 185.00 | 2.49 | 2.44 | 2.80 | 0.00 | - | 2 | 7 | 36.95% |
| EXPE250620C00190000 | 2024-05-15 3:56PM EDT | 190.00 | 2.14 | 1.72 | 2.44 | 0.00 | - | 1 | 14 | 36.91% |
| EXPE250620C00200000 | 2024-05-03 12:44PM EDT | 200.00 | 2.75 | 0.92 | 2.71 | 0.00 | - | 12 | 14 | 40.47% |
| EXPE250620C00210000 | 2024-04-30 1:42PM EDT | 210.00 | 5.25 | 1.11 | 1.83 | 0.00 | - | 14 | 17 | 38.95% |
| EXPE250620C00220000 | 2024-05-15 12:53PM EDT | 220.00 | 0.85 | 0.80 | 1.63 | 0.00 | - | 1 | 56 | 40.00% |
| EXPE250620C00230000 | 2024-05-07 3:14PM EDT | 230.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 1 | 55 | 39.72% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00065000 | 2024-05-07 3:54PM EDT | 65.00 | 1.70 | 1.41 | 1.68 | 0.00 | - | 18 | 48 | 41.38% |
| EXPE250620P00070000 | 2024-05-17 11:56AM EDT | 70.00 | 2.05 | 1.92 | 2.20 | -0.06 | -2.84% | 2 | 10 | 39.89% |
| EXPE250620P00075000 | 2024-05-14 3:46PM EDT | 75.00 | 2.86 | 2.58 | 2.92 | 0.00 | - | 26 | 38 | 38.86% |
| EXPE250620P00080000 | 2024-05-14 2:05PM EDT | 80.00 | 3.70 | 3.35 | 3.75 | 0.00 | - | 23 | 100 | 37.68% |
| EXPE250620P00085000 | 2024-05-15 11:25AM EDT | 85.00 | 4.75 | 4.35 | 4.70 | 0.00 | - | 7 | 185 | 36.41% |
| EXPE250620P00090000 | 2024-05-16 10:24AM EDT | 90.00 | 6.00 | 5.55 | 5.90 | 0.00 | - | 10 | 311 | 35.43% |
| EXPE250620P00095000 | 2024-05-15 2:14PM EDT | 95.00 | 7.50 | 6.95 | 7.50 | 0.00 | - | 35 | 331 | 35.00% |
| EXPE250620P00100000 | 2024-05-17 10:23AM EDT | 100.00 | 8.70 | 8.55 | 8.90 | -0.25 | -2.79% | 3 | 317 | 33.50% |
| EXPE250620P00105000 | 2024-05-13 12:57PM EDT | 105.00 | 11.10 | 10.40 | 10.75 | 0.00 | - | 1 | 146 | 32.60% |
| EXPE250620P00110000 | 2024-05-14 2:54PM EDT | 110.00 | 13.15 | 12.50 | 13.90 | 0.00 | - | 12 | 89 | 34.02% |
| EXPE250620P00115000 | 2024-05-14 2:10PM EDT | 115.00 | 15.76 | 14.85 | 15.20 | 0.00 | - | 1 | 19 | 30.89% |
| EXPE250620P00120000 | 2024-05-15 1:00PM EDT | 120.00 | 18.30 | 17.40 | 17.80 | 0.00 | - | 3 | 82 | 30.05% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 125.00 | 20.23 | 19.15 | 20.60 | 0.00 | - | 20 | 660 | 29.09% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 130.00 | 16.42 | 23.15 | 23.70 | 0.00 | - | 1 | 145 | 28.24% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 135.00 | 25.92 | 26.00 | 27.30 | 0.00 | - | 12 | 63 | 27.97% |
| EXPE250620P00140000 | 2024-05-07 9:50AM EDT | 140.00 | 30.20 | 29.60 | 30.50 | 0.00 | - | 1 | 110 | 26.18% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 145.00 | 23.40 | 24.45 | 25.10 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE250620P00150000 | 2024-05-03 11:41AM EDT | 150.00 | 36.55 | 36.60 | 38.20 | 0.00 | - | 3 | 31 | 23.82% |
| EXPE250620P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 44.39 | 40.65 | 42.45 | 0.00 | - | 2 | 3 | 22.79% |
| EXPE250620P00160000 | 2024-05-08 1:51PM EDT | 160.00 | 48.55 | 45.15 | 47.65 | 0.00 | - | 16 | 48 | 25.24% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.