Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00115000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.63 | 0.59 | 0.72 | +0.43 | +215.00% | 84 | 107 | 24.81% |
| EXPE240614C00115000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 1.35 | 1.33 | 1.52 | +0.76 | +128.81% | 64 | 498 | 27.44% |
| EXPE240621C00115000 | 2024-05-31 3:04PM EDT | 2024-06-21 | 1.75 | 1.73 | 1.88 | +0.95 | +118.75% | 66 | 1,555 | 25.88% |
| EXPE240628C00115000 | 2024-05-31 11:49AM EDT | 2024-06-28 | 1.40 | 2.20 | 2.40 | -0.20 | -12.50% | 1 | 17 | 26.71% |
| EXPE240705C00115000 | 2024-05-30 9:30AM EDT | 2024-07-05 | 1.64 | 2.47 | 2.77 | 0.00 | - | 1 | 1 | 26.60% |
| EXPE240719C00115000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.60 | +1.35 | +64.29% | 533 | 1,389 | 27.58% |
| EXPE240920C00115000 | 2024-05-31 3:04PM EDT | 2024-09-20 | 7.78 | 8.35 | 8.50 | +1.11 | +16.64% | 7 | 218 | 37.92% |
| EXPE241018C00115000 | 2024-05-31 12:46PM EDT | 2024-10-18 | 9.50 | 9.40 | 9.55 | +1.75 | +22.58% | 59 | 540 | 37.68% |
| EXPE250117C00115000 | 2024-05-28 1:35PM EDT | 2025-01-17 | 12.10 | 13.25 | 13.55 | 0.00 | - | 30 | 581 | 40.53% |
| EXPE250620C00115000 | 2024-05-28 2:25PM EDT | 2025-06-20 | 17.55 | 18.70 | 20.00 | 0.00 | - | 3 | 136 | 45.50% |
| EXPE260116C00115000 | 2024-05-29 10:18AM EDT | 2026-01-16 | 22.30 | 24.00 | 25.15 | 0.00 | - | 1 | 112 | 45.79% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00115000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 2.80 | 2.42 | 2.81 | -3.20 | -53.33% | 20 | 89 | 23.90% |
| EXPE240614P00115000 | 2024-05-31 2:39PM EDT | 2024-06-14 | 4.35 | 2.86 | 4.10 | -1.25 | -22.32% | 4 | 21 | 32.64% |
| EXPE240621P00115000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 4.00 | 3.45 | 3.70 | -2.00 | -33.33% | 35 | 725 | 22.80% |
| EXPE240628P00115000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 5.30 | 2.99 | 4.15 | -0.53 | -9.09% | 2 | 4 | 23.51% |
| EXPE240719P00115000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 5.15 | 4.75 | 4.90 | -2.07 | -28.67% | 16 | 571 | 22.43% |
| EXPE240920P00115000 | 2024-05-31 2:34PM EDT | 2024-09-20 | 9.60 | 8.65 | 8.90 | -1.08 | -10.11% | 15 | 1,307 | 30.96% |
| EXPE241018P00115000 | 2024-05-30 3:54PM EDT | 2024-10-18 | 11.35 | 9.30 | 9.55 | 0.00 | - | 15 | 488 | 30.02% |
| EXPE250117P00115000 | 2024-05-30 3:45PM EDT | 2025-01-17 | 13.70 | 11.90 | 13.20 | 0.00 | - | 100 | 894 | 33.58% |
| EXPE250620P00115000 | 2024-05-29 12:33PM EDT | 2025-06-20 | 17.00 | 15.30 | 16.60 | 0.00 | - | 1 | 17 | 33.40% |
| EXPE260116P00115000 | 2024-05-15 3:56PM EDT | 2026-01-16 | 18.90 | 18.40 | 19.10 | 0.00 | - | 1 | 83 | 31.26% |
© 2024 Yahoo. All rights reserved.