Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 31.15 | 32.45 | 0.00 | - | 20 | 20 | 102.83% |
| EXPE240510C00115000 | 2024-04-19 3:20PM EDT | 115.00 | 15.55 | 17.65 | 18.15 | 0.00 | - | 2 | 3 | 71.39% |
| EXPE240510C00120000 | 2024-04-17 12:49PM EDT | 120.00 | 12.30 | 13.70 | 14.25 | 0.00 | - | - | 4 | 74.44% |
| EXPE240510C00121000 | 2024-04-16 1:40PM EDT | 121.00 | 11.95 | 13.00 | 13.30 | 0.00 | - | - | 1 | 73.32% |
| EXPE240510C00122000 | 2024-04-22 11:43AM EDT | 122.00 | 10.75 | 11.75 | 12.60 | 0.00 | - | 1 | 1 | 69.70% |
| EXPE240510C00123000 | 2024-04-16 11:56AM EDT | 123.00 | 10.95 | 11.80 | 12.15 | 0.00 | - | - | 1 | 77.10% |
| EXPE240510C00124000 | 2024-04-16 2:03PM EDT | 124.00 | 10.05 | 10.95 | 11.25 | 0.00 | - | - | 1 | 74.44% |
| EXPE240510C00125000 | 2024-05-01 11:15AM EDT | 125.00 | 10.16 | 10.40 | 10.75 | -3.69 | -26.64% | 20 | 12 | 76.20% |
| EXPE240510C00126000 | 2024-04-22 11:43AM EDT | 126.00 | 8.40 | 9.75 | 9.95 | 0.00 | - | 1 | 11 | 75.02% |
| EXPE240510C00127000 | 2024-04-26 3:02PM EDT | 127.00 | 11.55 | 8.75 | 9.35 | 0.00 | - | 1 | 10 | 72.71% |
| EXPE240510C00128000 | 2024-04-24 11:03AM EDT | 128.00 | 11.80 | 8.45 | 8.80 | 0.00 | - | 2 | 13 | 74.71% |
| EXPE240510C00129000 | 2024-04-23 9:48AM EDT | 129.00 | 9.92 | 8.15 | 8.55 | 0.00 | - | 1 | 8 | 78.10% |
| EXPE240510C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 7.35 | 7.65 | 7.70 | -3.05 | -29.33% | 9 | 49 | 76.47% |
| EXPE240510C00131000 | 2024-05-01 11:00AM EDT | 131.00 | 7.15 | 7.15 | 7.20 | -1.65 | -18.75% | 2 | 48 | 76.59% |
| EXPE240510C00132000 | 2024-05-01 12:17PM EDT | 132.00 | 6.70 | 6.60 | 6.75 | -2.70 | -28.72% | 21 | 75 | 76.44% |
| EXPE240510C00133000 | 2024-05-01 10:19AM EDT | 133.00 | 6.00 | 6.20 | 6.40 | -2.20 | -26.83% | 15 | 17 | 77.47% |
| EXPE240510C00134000 | 2024-05-01 11:23AM EDT | 134.00 | 5.45 | 5.70 | 5.95 | -1.90 | -25.85% | 1 | 23 | 77.08% |
| EXPE240510C00135000 | 2024-05-01 11:32AM EDT | 135.00 | 5.10 | 5.35 | 5.55 | -1.90 | -27.14% | 9 | 72 | 77.56% |
| EXPE240510C00136000 | 2024-05-01 10:42AM EDT | 136.00 | 4.50 | 4.90 | 5.10 | -2.35 | -34.31% | 25 | 111 | 76.90% |
| EXPE240510C00137000 | 2024-05-01 10:41AM EDT | 137.00 | 4.28 | 4.60 | 4.65 | -1.67 | -28.07% | 2 | 59 | 76.88% |
| EXPE240510C00138000 | 2024-05-01 12:37PM EDT | 138.00 | 4.10 | 4.20 | 4.40 | -1.70 | -29.31% | 3 | 97 | 77.20% |
| EXPE240510C00140000 | 2024-05-01 10:41AM EDT | 140.00 | 3.39 | 3.55 | 3.65 | -1.31 | -27.87% | 3 | 77 | 76.47% |
| EXPE240510C00141000 | 2024-05-01 12:44PM EDT | 141.00 | 3.35 | 3.25 | 3.35 | -1.05 | -24.42% | 326 | 67 | 76.34% |
| EXPE240510C00142000 | 2024-04-30 1:09PM EDT | 142.00 | 4.15 | 3.00 | 3.15 | 0.00 | - | 8 | 30 | 76.93% |
| EXPE240510C00143000 | 2024-04-29 3:09PM EDT | 143.00 | 4.05 | 2.76 | 2.85 | 0.00 | - | 1 | 3 | 76.71% |
| EXPE240510C00144000 | 2024-05-01 11:14AM EDT | 144.00 | 2.47 | 2.56 | 2.71 | -1.23 | -33.24% | 6 | 14 | 77.61% |
| EXPE240510C00145000 | 2024-05-01 12:20PM EDT | 145.00 | 2.32 | 2.34 | 2.48 | -0.93 | -28.62% | 10 | 41 | 77.56% |
| EXPE240510C00146000 | 2024-05-01 10:20AM EDT | 146.00 | 2.15 | 1.91 | 2.36 | -0.85 | -28.33% | 1 | 6 | 76.54% |
| EXPE240510C00150000 | 2024-05-01 12:23PM EDT | 150.00 | 1.50 | 1.46 | 1.58 | -0.65 | -30.23% | 5 | 96 | 77.54% |
| EXPE240510C00152500 | 2024-05-01 10:32AM EDT | 152.50 | 1.09 | 1.02 | 1.28 | -0.75 | -40.76% | 2 | 25 | 76.68% |
| EXPE240510C00155000 | 2024-05-01 12:09PM EDT | 155.00 | 0.94 | 0.95 | 1.03 | -0.35 | -27.13% | 9 | 16 | 78.96% |
| EXPE240510C00160000 | 2024-05-01 12:37PM EDT | 160.00 | 0.59 | 0.60 | 0.68 | -0.34 | -36.56% | 18 | 25 | 80.32% |
| EXPE240510C00165000 | 2024-04-24 12:29PM EDT | 165.00 | 0.57 | 0.36 | 0.45 | 0.00 | - | 2 | 1 | 81.35% |
| EXPE240510C00170000 | 2024-04-30 2:55PM EDT | 170.00 | 0.34 | 0.12 | 0.75 | 0.00 | - | 27 | 28 | 91.02% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | - | 1 | 143.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 106.35% |
| EXPE240510P00100000 | 2024-04-19 3:39PM EDT | 100.00 | 0.24 | 0.03 | 0.35 | 0.00 | - | 6 | 6 | 88.67% |
| EXPE240510P00105000 | 2024-04-24 10:37AM EDT | 105.00 | 0.13 | 0.10 | 0.74 | 0.00 | - | 7 | 12 | 87.79% |
| EXPE240510P00110000 | 2024-04-29 3:53PM EDT | 110.00 | 0.23 | 0.56 | 0.62 | 0.00 | - | 4 | 26 | 79.30% |
| EXPE240510P00115000 | 2024-05-01 9:36AM EDT | 115.00 | 1.00 | 1.20 | 1.28 | +0.19 | +23.46% | 1 | 31 | 79.79% |
| EXPE240510P00117000 | 2024-05-01 11:03AM EDT | 117.00 | 1.55 | 1.53 | 1.63 | +0.76 | +96.20% | 17 | 9 | 79.39% |
| EXPE240510P00118000 | 2024-05-01 10:57AM EDT | 118.00 | 1.82 | 1.77 | 1.97 | +0.92 | +102.22% | 8 | 3 | 80.86% |
| EXPE240510P00119000 | 2024-04-24 9:47AM EDT | 119.00 | 1.06 | 1.99 | 2.36 | 0.00 | - | 2 | 5 | 82.08% |
| EXPE240510P00120000 | 2024-05-01 10:07AM EDT | 120.00 | 2.08 | 2.26 | 2.34 | +0.77 | +58.78% | 1 | 16 | 80.10% |
| EXPE240510P00121000 | 2024-04-26 12:56PM EDT | 121.00 | 1.21 | 2.51 | 2.64 | 0.00 | - | 2 | 4 | 80.22% |
| EXPE240510P00122000 | 2024-04-29 10:54AM EDT | 122.00 | 1.82 | 2.81 | 2.95 | 0.00 | - | 2 | 8 | 80.47% |
| EXPE240510P00123000 | 2024-05-01 12:06PM EDT | 123.00 | 3.25 | 3.15 | 3.25 | +1.50 | +85.71% | 5 | 1 | 80.62% |
| EXPE240510P00124000 | 2024-05-01 12:35PM EDT | 124.00 | 3.55 | 3.50 | 3.60 | +1.45 | +69.05% | 5 | 7 | 80.86% |
| EXPE240510P00125000 | 2024-05-01 12:38PM EDT | 125.00 | 4.00 | 3.75 | 3.90 | +1.37 | +52.09% | 8 | 423 | 79.81% |
| EXPE240510P00127000 | 2024-05-01 11:38AM EDT | 127.00 | 4.80 | 4.55 | 4.70 | +2.11 | +78.44% | 5 | 11 | 80.15% |
| EXPE240510P00128000 | 2024-04-23 12:45PM EDT | 128.00 | 3.74 | 4.95 | 5.20 | 0.00 | - | - | 8 | 80.47% |
| EXPE240510P00129000 | 2024-05-01 12:17PM EDT | 129.00 | 5.40 | 5.40 | 5.60 | +0.50 | +10.20% | 4 | 3 | 80.24% |
| EXPE240510P00130000 | 2024-05-01 12:22PM EDT | 130.00 | 6.05 | 5.85 | 6.10 | +1.40 | +30.11% | 24 | 78 | 80.32% |
| EXPE240510P00131000 | 2024-05-01 11:55AM EDT | 131.00 | 6.55 | 6.45 | 6.65 | +2.70 | +70.13% | 45 | 39 | 81.27% |
| EXPE240510P00132000 | 2024-05-01 11:38AM EDT | 132.00 | 7.20 | 6.85 | 7.15 | +2.44 | +51.26% | 2 | 37 | 80.54% |
| EXPE240510P00133000 | 2024-05-01 11:55AM EDT | 133.00 | 7.60 | 7.55 | 7.70 | +1.43 | +23.18% | 6 | 24 | 81.54% |
| EXPE240510P00134000 | 2024-04-30 1:36PM EDT | 134.00 | 6.35 | 7.55 | 8.30 | 0.00 | - | 1 | 35 | 78.56% |
| EXPE240510P00135000 | 2024-04-30 1:13PM EDT | 135.00 | 6.85 | 8.70 | 8.90 | 0.00 | - | 42 | 90 | 81.93% |
| EXPE240510P00136000 | 2024-05-01 9:56AM EDT | 136.00 | 8.47 | 9.25 | 9.45 | +1.37 | +19.30% | 5 | 67 | 81.32% |
| EXPE240510P00137000 | 2024-05-01 10:22AM EDT | 137.00 | 9.70 | 9.35 | 10.15 | +2.17 | +28.82% | 9 | 39 | 78.71% |
| EXPE240510P00138000 | 2024-04-30 12:39PM EDT | 138.00 | 8.04 | 10.40 | 10.95 | 0.00 | - | 40 | 44 | 82.01% |
| EXPE240510P00139000 | 2024-04-30 12:37PM EDT | 139.00 | 8.66 | 10.90 | 11.45 | 0.00 | - | 23 | 41 | 80.05% |
| EXPE240510P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 9.40 | 11.50 | 13.00 | 0.00 | - | 19 | 21 | 84.84% |
| EXPE240510P00141000 | 2024-04-26 12:15PM EDT | 141.00 | 9.23 | 12.65 | 12.95 | 0.00 | - | 2 | 2 | 83.01% |
| EXPE240510P00143000 | 2024-04-26 1:47PM EDT | 143.00 | 10.65 | 13.70 | 15.75 | 0.00 | - | 4 | 2 | 89.16% |
| EXPE240510P00145000 | 2024-03-28 3:40PM EDT | 145.00 | 11.32 | 12.20 | 13.85 | 0.00 | - | 1 | 1 | 52.88% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 150.00 | 14.72 | 15.10 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.