Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00105000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 8.00 | 6.10 | 8.80 | 0.00 | - | 20 | 20 | 73.63% |
| EXPE240531C00105000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 11.70 | 7.10 | 9.15 | 0.00 | - | 1 | 2 | 45.68% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.44 | 8.30 | 9.20 | 0.00 | - | 2 | 2 | 40.65% |
| EXPE240621C00105000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 9.51 | 9.00 | 9.60 | 0.00 | - | 7 | 24 | 36.74% |
| EXPE240719C00105000 | 2024-04-22 11:05AM EDT | 2024-07-19 | 26.80 | 10.15 | 10.75 | 0.00 | - | 2 | 8 | 35.40% |
| EXPE240920C00105000 | 2024-03-20 2:23PM EDT | 2024-09-20 | 37.35 | 29.70 | 31.10 | 0.00 | - | 2 | 2 | 103.56% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 117.38% |
| EXPE250117C00105000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 21.57 | 18.05 | 20.35 | 0.00 | - | 2 | 53 | 46.64% |
| EXPE250620C00105000 | 2024-05-03 1:47PM EDT | 2025-06-20 | 28.16 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 2026-01-16 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 108.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00105000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| EXPE240517P00105000 | 2024-05-07 10:40AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.29 | 0.00 | - | 1 | 445 | 30.66% |
| EXPE240531P00105000 | 2024-05-07 3:44PM EDT | 2024-05-31 | 0.56 | 0.34 | 0.61 | 0.00 | - | 4 | 30 | 25.05% |
| EXPE240607P00105000 | 2024-05-08 9:32AM EDT | 2024-06-07 | 0.63 | 0.46 | 0.90 | -0.09 | -12.50% | 10 | 31 | 25.51% |
| EXPE240614P00105000 | 2024-05-07 3:37PM EDT | 2024-06-14 | 1.00 | 0.48 | 1.28 | 0.00 | - | 12 | 25 | 26.73% |
| EXPE240621P00105000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.15 | 1.09 | 1.48 | 0.00 | - | 1,044 | 2,305 | 26.25% |
| EXPE240719P00105000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 88 | 402 | 3.13% |
| EXPE240920P00105000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 3.13% |
| EXPE241018P00105000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 5.45 | 5.35 | 6.00 | 0.00 | - | 19 | 96 | 31.06% |
| EXPE250117P00105000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 8.10 | 7.60 | 8.45 | 0.00 | - | 1 | 319 | 31.99% |
| EXPE250620P00105000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 10.80 | 11.05 | 12.05 | 0.00 | - | 11 | 135 | 33.40% |
| EXPE260116P00105000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 14.00 | 13.80 | 15.75 | 0.00 | - | 9 | 21 | 33.94% |
© 2024 Yahoo. All rights reserved.