Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00100000 | 2024-04-12 12:04PM EDT | 100.00 | 33.24 | 31.25 | 32.45 | 0.00 | - | 1 | 21 | 84.67% |
| EXPE240517C00110000 | 2024-04-19 3:59PM EDT | 110.00 | 20.60 | 21.90 | 22.65 | 0.00 | - | 47 | 49 | 69.39% |
| EXPE240517C00115000 | 2024-04-10 2:56PM EDT | 115.00 | 18.71 | 17.55 | 18.30 | 0.00 | - | - | 1 | 66.48% |
| EXPE240517C00118000 | 2024-04-22 1:57PM EDT | 118.00 | 15.80 | 15.40 | 16.00 | 0.00 | - | - | 2 | 67.72% |
| EXPE240517C00120000 | 2024-04-22 1:57PM EDT | 120.00 | 14.30 | 13.90 | 14.30 | 0.00 | - | 4 | 5 | 66.02% |
| EXPE240517C00124000 | 2024-04-22 9:44AM EDT | 124.00 | 10.00 | 11.30 | 11.55 | 0.00 | - | - | 7 | 66.06% |
| EXPE240517C00125000 | 2024-05-01 11:15AM EDT | 125.00 | 10.61 | 10.60 | 10.90 | +0.96 | +9.95% | 30 | 136 | 65.50% |
| EXPE240517C00126000 | 2024-04-26 9:30AM EDT | 126.00 | 14.00 | 10.05 | 10.30 | 0.00 | - | 2 | 18 | 65.70% |
| EXPE240517C00127000 | 2024-04-25 10:09AM EDT | 127.00 | 12.10 | 9.50 | 9.70 | 0.00 | - | - | 13 | 65.70% |
| EXPE240517C00128000 | 2024-04-22 3:55PM EDT | 128.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | - | 11 | 65.49% |
| EXPE240517C00129000 | 2024-04-23 9:58AM EDT | 129.00 | 10.55 | 8.40 | 8.55 | 0.00 | - | - | 27 | 65.32% |
| EXPE240517C00130000 | 2024-04-29 12:46PM EDT | 130.00 | 8.80 | 7.85 | 8.05 | -1.60 | -15.38% | 10 | 832 | 65.19% |
| EXPE240517C00131000 | 2024-04-25 12:41PM EDT | 131.00 | 10.85 | 7.35 | 7.50 | 0.00 | - | - | 111 | 64.84% |
| EXPE240517C00132000 | 2024-05-01 11:25AM EDT | 132.00 | 6.90 | 6.90 | 7.05 | -3.15 | -31.34% | 5 | 77 | 64.99% |
| EXPE240517C00133000 | 2024-05-01 11:21AM EDT | 133.00 | 6.40 | 6.40 | 6.55 | -2.90 | -31.18% | 10 | 121 | 64.50% |
| EXPE240517C00134000 | 2024-05-01 10:44AM EDT | 134.00 | 5.95 | 6.00 | 6.15 | -2.80 | -32.00% | 2 | 85 | 64.71% |
| EXPE240517C00135000 | 2024-05-01 11:30AM EDT | 135.00 | 5.62 | 5.60 | 5.75 | -1.76 | -23.85% | 33 | 1,338 | 64.73% |
| EXPE240517C00136000 | 2024-05-01 10:25AM EDT | 136.00 | 5.30 | 5.10 | 5.35 | -1.95 | -26.90% | 3 | 165 | 64.12% |
| EXPE240517C00137000 | 2024-04-30 11:51AM EDT | 137.00 | 6.75 | 4.75 | 4.95 | 0.00 | - | 4 | 287 | 63.99% |
| EXPE240517C00138000 | 2024-04-30 3:28PM EDT | 138.00 | 5.85 | 4.40 | 4.65 | 0.00 | - | 28 | 189 | 64.16% |
| EXPE240517C00139000 | 2024-04-30 9:53AM EDT | 139.00 | 6.20 | 4.10 | 4.30 | 0.00 | - | 15 | 84 | 64.14% |
| EXPE240517C00140000 | 2024-05-01 11:26AM EDT | 140.00 | 3.80 | 3.75 | 3.90 | -1.43 | -27.34% | 14 | 1,384 | 63.45% |
| EXPE240517C00141000 | 2024-05-01 10:53AM EDT | 141.00 | 3.60 | 3.50 | 3.65 | -2.20 | -37.93% | 4 | 15 | 63.81% |
| EXPE240517C00142000 | 2024-04-30 2:50PM EDT | 142.00 | 4.35 | 3.20 | 3.40 | 0.00 | - | 8 | 131 | 63.75% |
| EXPE240517C00143000 | 2024-04-29 3:31PM EDT | 143.00 | 4.55 | 2.99 | 3.15 | 0.00 | - | 14 | 22 | 63.97% |
| EXPE240517C00145000 | 2024-04-30 2:16PM EDT | 145.00 | 3.60 | 2.54 | 2.66 | 0.00 | - | 20 | 497 | 63.84% |
| EXPE240517C00150000 | 2024-04-30 11:33AM EDT | 150.00 | 2.46 | 1.67 | 1.76 | 0.00 | - | 1 | 428 | 64.04% |
| EXPE240517C00152500 | 2024-04-30 2:59PM EDT | 152.50 | 1.90 | 1.37 | 1.49 | 0.00 | - | 5 | 10 | 64.87% |
| EXPE240517C00155000 | 2024-05-01 11:09AM EDT | 155.00 | 1.17 | 1.11 | 1.22 | -0.38 | -24.52% | 2 | 204 | 65.23% |
| EXPE240517C00160000 | 2024-05-01 11:03AM EDT | 160.00 | 0.81 | 0.71 | 0.84 | -0.18 | -18.18% | 1 | 351 | 66.14% |
| EXPE240517C00165000 | 2024-04-25 1:41PM EDT | 165.00 | 1.07 | 0.44 | 0.53 | 0.00 | - | 2 | 220 | 66.21% |
| EXPE240517C00170000 | 2024-05-01 9:54AM EDT | 170.00 | 0.31 | 0.27 | 0.43 | -0.16 | -34.04% | 2 | 185 | 68.31% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.10 | 0.27 | 0.00 | - | 50 | 150 | 66.70% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.06 | 0.75 | 0.00 | - | 1 | 1 | 82.13% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.01 | 1.05 | 0.00 | - | - | 2 | 103.03% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 19 | 769 | 74.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 133.98% |
| EXPE240517P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 14 | 82.42% |
| EXPE240517P00090000 | 2024-04-26 3:11PM EDT | 90.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 10 | 119 | 89.75% |
| EXPE240517P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 8 | 72.56% |
| EXPE240517P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 0.15 | 0.15 | 0.44 | 0.00 | - | 2 | 120 | 72.31% |
| EXPE240517P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.03 | 0.38 | 0.46 | 0.00 | - | 1 | 479 | 65.97% |
| EXPE240517P00110000 | 2024-05-01 11:36AM EDT | 110.00 | 0.83 | 0.80 | 0.86 | +0.29 | +53.70% | 5 | 359 | 64.84% |
| EXPE240517P00115000 | 2024-05-01 10:53AM EDT | 115.00 | 1.56 | 1.49 | 1.56 | +0.51 | +48.57% | 1 | 607 | 63.84% |
| EXPE240517P00116000 | 2024-05-01 11:03AM EDT | 116.00 | 1.65 | 1.67 | 1.73 | +0.51 | +44.74% | 11 | 41 | 63.55% |
| EXPE240517P00117000 | 2024-04-22 9:56AM EDT | 117.00 | 2.56 | 1.88 | 1.97 | 0.00 | - | - | 72 | 63.72% |
| EXPE240517P00120000 | 2024-04-30 3:14PM EDT | 120.00 | 1.79 | 2.57 | 2.68 | 0.00 | - | 5 | 1,384 | 63.11% |
| EXPE240517P00122000 | 2024-05-01 11:03AM EDT | 122.00 | 3.10 | 3.20 | 3.35 | +1.06 | +51.96% | 4 | 5 | 63.67% |
| EXPE240517P00124000 | 2024-05-01 10:53AM EDT | 124.00 | 3.95 | 3.85 | 3.95 | +1.49 | +60.57% | 3 | 17 | 63.04% |
| EXPE240517P00125000 | 2024-04-30 3:14PM EDT | 125.00 | 4.33 | 4.15 | 4.40 | +1.29 | +42.43% | 2 | 465 | 63.04% |
| EXPE240517P00126000 | 2024-04-30 3:44PM EDT | 126.00 | 3.45 | 4.55 | 4.80 | 0.00 | - | 31 | 29 | 63.06% |
| EXPE240517P00127000 | 2024-05-01 9:49AM EDT | 127.00 | 4.85 | 4.95 | 5.15 | +1.35 | +38.57% | 3 | 100 | 62.65% |
| EXPE240517P00128000 | 2024-04-22 12:36PM EDT | 128.00 | 6.46 | 5.35 | 5.60 | 0.00 | - | - | 2 | 62.49% |
| EXPE240517P00129000 | 2024-04-23 9:58AM EDT | 129.00 | 5.20 | 5.85 | 6.30 | 0.00 | - | - | 20 | 63.70% |
| EXPE240517P00130000 | 2024-05-01 11:11AM EDT | 130.00 | 6.55 | 6.35 | 6.50 | +1.60 | +32.32% | 11 | 826 | 62.46% |
| EXPE240517P00131000 | 2024-05-01 10:42AM EDT | 131.00 | 7.25 | 6.90 | 7.00 | +2.42 | +50.10% | 110 | 76 | 62.59% |
| EXPE240517P00132000 | 2024-05-01 11:07AM EDT | 132.00 | 7.20 | 7.35 | 7.55 | +1.60 | +28.57% | 81 | 62 | 62.29% |
| EXPE240517P00133000 | 2024-04-25 10:46AM EDT | 133.00 | 6.50 | 7.90 | 8.10 | 0.00 | - | - | 82 | 62.24% |
| EXPE240517P00134000 | 2024-04-30 2:03PM EDT | 134.00 | 6.50 | 8.45 | 8.65 | 0.00 | - | 4 | 96 | 62.01% |
| EXPE240517P00135000 | 2024-05-01 10:09AM EDT | 135.00 | 8.70 | 9.05 | 9.30 | +1.45 | +20.00% | 8 | 444 | 62.23% |
| EXPE240517P00136000 | 2024-04-30 1:53PM EDT | 136.00 | 7.50 | 9.65 | 9.85 | 0.00 | - | 20 | 243 | 61.83% |
| EXPE240517P00137000 | 2024-05-01 10:12AM EDT | 137.00 | 9.90 | 10.25 | 10.50 | +2.05 | +26.11% | 11 | 130 | 61.67% |
| EXPE240517P00138000 | 2024-04-30 12:39PM EDT | 138.00 | 8.39 | 10.90 | 11.20 | 0.00 | - | 12 | 100 | 61.79% |
| EXPE240517P00139000 | 2024-05-01 10:14AM EDT | 139.00 | 11.20 | 11.55 | 11.85 | +2.20 | +24.44% | 51 | 106 | 61.50% |
| EXPE240517P00140000 | 2024-05-01 11:18AM EDT | 140.00 | 12.65 | 12.30 | 12.55 | +3.00 | +31.09% | 11 | 109 | 61.73% |
| EXPE240517P00141000 | 2024-04-30 9:36AM EDT | 141.00 | 9.75 | 12.95 | 13.25 | 0.00 | - | 5 | 11 | 61.30% |
| EXPE240517P00145000 | 2024-04-26 11:21AM EDT | 145.00 | 12.35 | 16.00 | 16.35 | 0.00 | - | 6 | 8 | 61.57% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 0.00% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 89.70% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.