Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00100000 | 2024-04-05 3:55PM EDT | 100.00 | 31.85 | 27.05 | 30.35 | 0.00 | - | 20 | 20 | 153.32% |
| EXPE240426C00110000 | 2024-04-08 9:57AM EDT | 110.00 | 23.72 | 17.10 | 20.35 | 0.00 | - | 1 | 1 | 109.18% |
| EXPE240426C00125000 | 2024-04-18 11:17AM EDT | 125.00 | 5.45 | 4.65 | 4.95 | 0.00 | - | 1 | 22 | 34.89% |
| EXPE240426C00128000 | 2024-04-19 3:02PM EDT | 128.00 | 2.56 | 2.60 | 2.72 | +0.12 | +4.92% | 35 | 49 | 30.76% |
| EXPE240426C00129000 | 2024-04-19 3:44PM EDT | 129.00 | 1.62 | 2.03 | 2.13 | -0.37 | -18.59% | 154 | 49 | 29.88% |
| EXPE240426C00130000 | 2024-04-19 3:59PM EDT | 130.00 | 1.59 | 1.53 | 1.65 | -0.01 | -0.62% | 105 | 107 | 29.52% |
| EXPE240426C00131000 | 2024-04-19 3:50PM EDT | 131.00 | 1.01 | 1.14 | 1.25 | -0.61 | -37.65% | 74 | 118 | 29.25% |
| EXPE240426C00132000 | 2024-04-19 3:34PM EDT | 132.00 | 0.73 | 0.83 | 0.92 | -0.13 | -15.12% | 150 | 72 | 28.93% |
| EXPE240426C00133000 | 2024-04-19 2:56PM EDT | 133.00 | 0.53 | 0.58 | 0.69 | -0.14 | -20.90% | 79 | 165 | 29.22% |
| EXPE240426C00134000 | 2024-04-19 3:39PM EDT | 134.00 | 0.36 | 0.41 | 0.50 | -0.12 | -25.00% | 41 | 282 | 29.30% |
| EXPE240426C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 0.26 | 0.27 | 0.37 | -0.05 | -16.13% | 7 | 173 | 29.74% |
| EXPE240426C00136000 | 2024-04-19 3:28PM EDT | 136.00 | 0.17 | 0.18 | 0.23 | -0.07 | -29.17% | 15 | 119 | 28.86% |
| EXPE240426C00137000 | 2024-04-18 3:43PM EDT | 137.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 3 | 12 | 29.10% |
| EXPE240426C00138000 | 2024-04-18 1:32PM EDT | 138.00 | 0.13 | 0.04 | 0.36 | 0.00 | - | 1 | 511 | 38.82% |
| EXPE240426C00139000 | 2024-04-18 10:43AM EDT | 139.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 4 | 19 | 29.98% |
| EXPE240426C00140000 | 2024-04-17 12:35PM EDT | 140.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 2 | 335 | 31.64% |
| EXPE240426C00141000 | 2024-04-18 11:11AM EDT | 141.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 5 | 41 | 43.46% |
| EXPE240426C00142000 | 2024-04-15 1:51PM EDT | 142.00 | 0.14 | 0.02 | 0.52 | 0.00 | - | 4 | 8 | 55.27% |
| EXPE240426C00145000 | 2024-04-16 11:33AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 254 | 48.44% |
| EXPE240426C00146000 | 2024-04-15 10:40AM EDT | 146.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 9 | 12 | 56.93% |
| EXPE240426C00150000 | 2024-04-09 1:37PM EDT | 150.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 2 | 28 | 80.66% |
| EXPE240426C00155000 | 2024-03-28 11:01AM EDT | 155.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 2 | 104 | 93.16% |
| EXPE240426C00160000 | 2024-03-21 3:48PM EDT | 160.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 61 | 30 | 73.44% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00110000 | 2024-04-10 9:57AM EDT | 110.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 1 | 63 | 63.48% |
| EXPE240426P00115000 | 2024-04-10 3:56PM EDT | 115.00 | 0.11 | 0.02 | 0.36 | 0.00 | - | 1 | 8 | 51.17% |
| EXPE240426P00120000 | 2024-04-18 11:30AM EDT | 120.00 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 4 | 95 | 35.45% |
| EXPE240426P00122000 | 2024-04-19 9:38AM EDT | 122.00 | 0.26 | 0.23 | 0.31 | +0.06 | +30.00% | 2 | 3 | 33.06% |
| EXPE240426P00124000 | 2024-04-19 3:50PM EDT | 124.00 | 0.54 | 0.45 | 0.53 | -0.28 | -34.15% | 57 | 32 | 31.10% |
| EXPE240426P00125000 | 2024-04-19 3:45PM EDT | 125.00 | 0.79 | 0.61 | 0.68 | -0.21 | -21.00% | 106 | 177 | 29.96% |
| EXPE240426P00126000 | 2024-04-19 3:45PM EDT | 126.00 | 1.06 | 0.82 | 0.90 | -0.33 | -23.74% | 100 | 25 | 29.27% |
| EXPE240426P00127000 | 2024-04-19 3:46PM EDT | 127.00 | 1.39 | 1.10 | 1.18 | -0.34 | -19.65% | 74 | 139 | 28.64% |
| EXPE240426P00128000 | 2024-04-19 3:59PM EDT | 128.00 | 1.48 | 1.42 | 1.54 | -0.77 | -34.22% | 75 | 148 | 28.17% |
| EXPE240426P00129000 | 2024-04-19 3:48PM EDT | 129.00 | 2.25 | 1.87 | 1.97 | -0.50 | -18.18% | 37 | 94 | 27.64% |
| EXPE240426P00130000 | 2024-04-19 3:13PM EDT | 130.00 | 2.51 | 2.35 | 2.50 | -0.74 | -22.77% | 35 | 239 | 27.39% |
| EXPE240426P00131000 | 2024-04-19 2:10PM EDT | 131.00 | 3.41 | 2.96 | 3.10 | -0.34 | -9.07% | 16 | 41 | 27.00% |
| EXPE240426P00132000 | 2024-04-19 2:57PM EDT | 132.00 | 4.28 | 3.65 | 3.85 | +0.65 | +17.91% | 4 | 59 | 27.78% |
| EXPE240426P00133000 | 2024-04-19 1:30PM EDT | 133.00 | 4.84 | 4.35 | 5.55 | -1.26 | -20.66% | 10 | 30 | 43.60% |
| EXPE240426P00134000 | 2024-04-19 1:14PM EDT | 134.00 | 5.70 | 5.05 | 6.40 | -0.55 | -8.80% | 2 | 21 | 45.68% |
| EXPE240426P00135000 | 2024-04-19 1:16PM EDT | 135.00 | 6.68 | 6.00 | 6.50 | +2.88 | +75.79% | 5 | 133 | 32.84% |
| EXPE240426P00137000 | 2024-04-15 1:25PM EDT | 137.00 | 7.25 | 7.80 | 9.75 | 0.00 | - | 9 | 11 | 64.11% |
| EXPE240426P00138000 | 2024-04-10 9:50AM EDT | 138.00 | 6.73 | 8.45 | 10.85 | 0.00 | - | - | 0 | 69.82% |
| EXPE240426P00139000 | 2024-04-10 9:50AM EDT | 139.00 | 7.49 | 9.65 | 11.85 | 0.00 | - | - | 1 | 52.05% |
| EXPE240426P00140000 | 2024-04-04 10:31AM EDT | 140.00 | 7.60 | 10.40 | 13.05 | 0.00 | - | 1 | 0 | 54.69% |
| EXPE240426P00142000 | 2024-04-15 2:35PM EDT | 142.00 | 12.39 | 12.10 | 15.05 | 0.00 | - | 1 | 0 | 56.89% |
| EXPE240426P00143000 | 2024-04-12 2:13PM EDT | 143.00 | 11.91 | 13.00 | 15.30 | 0.00 | - | 1 | 0 | 77.32% |
| EXPE240426P00150000 | 2024-04-19 10:43AM EDT | 150.00 | 21.31 | 20.00 | 23.05 | +2.03 | +10.53% | 4 | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.