Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00098000 | 2024-05-17 9:57AM EDT | 98.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| EXPE240524C00100000 | 2024-05-15 12:07PM EDT | 100.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EXPE240524C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXPE240524C00108000 | 2024-05-17 12:58PM EDT | 108.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| EXPE240524C00110000 | 2024-05-17 3:49PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 28 | 141 | 0.00% |
| EXPE240524C00111000 | 2024-05-16 10:42AM EDT | 111.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| EXPE240524C00112000 | 2024-05-17 3:34PM EDT | 112.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| EXPE240524C00113000 | 2024-05-17 3:51PM EDT | 113.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 57 | 1,537 | 0.00% |
| EXPE240524C00114000 | 2024-05-17 3:59PM EDT | 114.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 459 | 759 | 0.00% |
| EXPE240524C00115000 | 2024-05-17 3:43PM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 127 | 179 | 1.56% |
| EXPE240524C00116000 | 2024-05-17 3:55PM EDT | 116.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 352 | 394 | 3.13% |
| EXPE240524C00117000 | 2024-05-17 3:45PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 153 | 6.25% |
| EXPE240524C00118000 | 2024-05-17 3:49PM EDT | 118.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,200 | 2,174 | 6.25% |
| EXPE240524C00119000 | 2024-05-17 2:25PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,648 | 12.50% |
| EXPE240524C00120000 | 2024-05-17 3:36PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 337 | 526 | 12.50% |
| EXPE240524C00121000 | 2024-05-16 1:06PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| EXPE240524C00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 68 | 12.50% |
| EXPE240524C00123000 | 2024-05-15 3:53PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| EXPE240524C00124000 | 2024-05-14 10:17AM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 12.50% |
| EXPE240524C00125000 | 2024-05-17 9:35AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| EXPE240524C00126000 | 2024-05-17 9:35AM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| EXPE240524C00127000 | 2024-05-17 9:35AM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 77 | 25.00% |
| EXPE240524C00128000 | 2024-05-06 10:53AM EDT | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| EXPE240524C00130000 | 2024-05-14 3:10PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| EXPE240524C00132000 | 2024-05-06 12:44PM EDT | 132.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| EXPE240524C00133000 | 2024-05-03 9:32AM EDT | 133.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| EXPE240524C00134000 | 2024-05-06 10:44AM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| EXPE240524C00135000 | 2024-05-15 1:20PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 25.00% |
| EXPE240524C00136000 | 2024-05-03 9:43AM EDT | 136.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| EXPE240524C00137000 | 2024-05-02 3:32PM EDT | 137.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EXPE240524C00138000 | 2024-05-09 9:41AM EDT | 138.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| EXPE240524C00139000 | 2024-05-16 10:42AM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EXPE240524C00140000 | 2024-05-15 12:35PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EXPE240524C00142000 | 2024-05-16 12:14PM EDT | 142.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| EXPE240524C00144000 | 2024-05-03 10:27AM EDT | 144.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| EXPE240524C00146000 | 2024-05-02 10:10AM EDT | 146.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| EXPE240524C00147000 | 2024-05-02 3:40PM EDT | 147.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EXPE240524C00148000 | 2024-05-06 9:35AM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| EXPE240524C00149000 | 2024-05-08 3:54PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| EXPE240524C00150000 | 2024-05-08 11:20AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| EXPE240524C00155000 | 2024-05-07 3:12PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| EXPE240524C00160000 | 2024-05-17 2:27PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| EXPE240524C00170000 | 2024-05-10 11:02AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00090000 | 2024-05-17 11:33AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 379 | 50.00% |
| EXPE240524P00095000 | 2024-05-09 10:16AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| EXPE240524P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| EXPE240524P00102000 | 2024-05-07 3:53PM EDT | 102.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240524P00103000 | 2024-05-08 3:52PM EDT | 103.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240524P00104000 | 2024-05-09 2:15PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| EXPE240524P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| EXPE240524P00106000 | 2024-05-08 9:44AM EDT | 106.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EXPE240524P00107000 | 2024-05-16 9:58AM EDT | 107.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| EXPE240524P00108000 | 2024-05-17 11:58AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| EXPE240524P00109000 | 2024-05-17 1:51PM EDT | 109.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 73 | 77 | 12.50% |
| EXPE240524P00110000 | 2024-05-17 2:23PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 186 | 6.25% |
| EXPE240524P00111000 | 2024-05-17 3:57PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 72 | 6.25% |
| EXPE240524P00112000 | 2024-05-17 3:57PM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 45 | 101 | 3.13% |
| EXPE240524P00113000 | 2024-05-17 3:52PM EDT | 113.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 138 | 218 | 1.56% |
| EXPE240524P00114000 | 2024-05-17 3:59PM EDT | 114.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 59 | 110 | 0.05% |
| EXPE240524P00115000 | 2024-05-17 3:59PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 44 | 92 | 0.00% |
| EXPE240524P00116000 | 2024-05-17 1:34PM EDT | 116.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| EXPE240524P00117000 | 2024-05-17 1:00PM EDT | 117.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| EXPE240524P00118000 | 2024-05-17 12:16PM EDT | 118.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 0.00% |
| EXPE240524P00119000 | 2024-05-08 11:11AM EDT | 119.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXPE240524P00120000 | 2024-05-09 11:40AM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| EXPE240524P00122000 | 2024-05-01 2:55PM EDT | 122.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 82 | 0.00% |
| EXPE240524P00123000 | 2024-05-01 12:40PM EDT | 123.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240524P00124000 | 2024-05-16 11:48AM EDT | 124.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240524P00126000 | 2024-05-15 3:00PM EDT | 126.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| EXPE240524P00127000 | 2024-05-10 9:32AM EDT | 127.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240524P00128000 | 2024-05-07 10:13AM EDT | 128.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXPE240524P00129000 | 2024-05-03 9:31AM EDT | 129.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 130.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240524P00131000 | 2024-05-08 3:04PM EDT | 131.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| EXPE240524P00132000 | 2024-05-03 12:50PM EDT | 132.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240524P00133000 | 2024-05-15 11:11AM EDT | 133.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXPE240524P00134000 | 2024-05-03 9:31AM EDT | 134.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 135.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 21.75 | 22.30 | 0.00 | - | 1 | 0 | 65.63% |
| EXPE240524P00137000 | 2024-05-01 10:40AM EDT | 137.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240524P00138000 | 2024-05-01 3:49PM EDT | 138.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240524P00139000 | 2024-04-29 10:02AM EDT | 139.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 24.00 | 27.70 | 0.00 | - | 1 | 1 | 162.50% |
| EXPE240524P00142000 | 2024-04-29 10:02AM EDT | 142.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.