Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 100.00 | 29.77 | 33.65 | 36.85 | 0.00 | - | - | 1 | 95.48% |
| EXPE240524C00121000 | 2024-04-19 2:27PM EDT | 121.00 | 12.60 | 16.25 | 18.60 | 0.00 | - | 2 | 2 | 64.16% |
| EXPE240524C00125000 | 2024-04-19 12:06PM EDT | 125.00 | 10.08 | 12.90 | 14.85 | 0.00 | - | 1 | 1 | 57.47% |
| EXPE240524C00130000 | 2024-05-02 11:08AM EDT | 130.00 | 10.05 | 10.05 | 10.65 | -0.25 | -2.43% | 4 | 3 | 54.76% |
| EXPE240524C00132000 | 2024-05-01 2:48PM EDT | 132.00 | 9.25 | 8.85 | 9.60 | 0.00 | - | 9 | 10 | 54.88% |
| EXPE240524C00133000 | 2024-05-02 9:34AM EDT | 133.00 | 7.90 | 8.35 | 8.80 | -0.30 | -3.66% | 1 | 4 | 54.03% |
| EXPE240524C00134000 | 2024-05-02 10:45AM EDT | 134.00 | 7.95 | 7.80 | 8.25 | 0.00 | - | 1 | 3 | 53.78% |
| EXPE240524C00135000 | 2024-05-02 1:27PM EDT | 135.00 | 7.40 | 7.30 | 8.05 | +0.70 | +10.45% | 6 | 41 | 54.86% |
| EXPE240524C00136000 | 2024-04-30 12:20PM EDT | 136.00 | 7.65 | 6.85 | 7.30 | 0.00 | - | 1 | 66 | 53.92% |
| EXPE240524C00137000 | 2024-04-10 9:30AM EDT | 137.00 | 6.39 | 6.30 | 6.70 | 0.00 | - | - | 1 | 53.00% |
| EXPE240524C00138000 | 2024-05-02 1:05PM EDT | 138.00 | 6.43 | 6.00 | 6.50 | +0.88 | +15.86% | 2 | 17 | 54.33% |
| EXPE240524C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 6.61 | 5.15 | 5.90 | 0.00 | - | 2 | 14 | 54.88% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 4.80 | 5.15 | 0.00 | - | 1 | 2 | 53.53% |
| EXPE240524C00142000 | 2024-05-02 1:54PM EDT | 142.00 | 4.50 | 4.40 | 4.80 | +0.75 | +20.00% | 17 | 4 | 53.32% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 4.10 | 4.70 | 0.00 | - | 3 | 3 | 54.32% |
| EXPE240524C00144000 | 2024-05-01 1:05PM EDT | 144.00 | 3.45 | 3.65 | 4.55 | 0.00 | - | 2 | 37 | 54.42% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 3.50 | 3.85 | 0.00 | - | 3 | 6 | 53.37% |
| EXPE240524C00146000 | 2024-05-01 12:51PM EDT | 146.00 | 3.20 | 2.90 | 3.55 | +0.44 | +15.94% | 1 | 4 | 51.90% |
| EXPE240524C00148000 | 2024-05-01 12:22PM EDT | 148.00 | 2.34 | 2.56 | 2.95 | 0.00 | - | 1 | 11 | 52.08% |
| EXPE240524C00150000 | 2024-05-01 12:24PM EDT | 150.00 | 1.97 | 2.34 | 2.76 | 0.00 | - | 7 | 25 | 54.18% |
| EXPE240524C00160000 | 2024-04-29 10:46AM EDT | 160.00 | 1.20 | 0.99 | 1.21 | 0.00 | - | 4 | 19 | 54.59% |
| EXPE240524C00170000 | 2024-05-01 9:54AM EDT | 170.00 | 0.34 | 0.40 | 0.54 | 0.00 | - | 2 | 13 | 55.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00100000 | 2024-04-16 3:10PM EDT | 100.00 | 0.56 | 0.03 | 0.65 | 0.00 | - | - | 1 | 69.73% |
| EXPE240524P00110000 | 2024-05-02 9:39AM EDT | 110.00 | 0.84 | 0.47 | 1.98 | +0.30 | +55.56% | 1 | 21 | 69.85% |
| EXPE240524P00117000 | 2024-05-01 12:11PM EDT | 117.00 | 2.08 | 1.16 | 1.26 | 0.00 | - | 2 | 19 | 54.00% |
| EXPE240524P00119000 | 2024-04-29 9:39AM EDT | 119.00 | 1.59 | 1.46 | 1.59 | 0.00 | - | 1 | 1 | 53.66% |
| EXPE240524P00120000 | 2024-04-30 12:21PM EDT | 120.00 | 1.83 | 1.32 | 1.75 | 0.00 | - | 1 | 8 | 51.47% |
| EXPE240524P00124000 | 2024-05-01 11:03AM EDT | 124.00 | 3.95 | 2.50 | 2.77 | 0.00 | - | 14 | 17 | 53.30% |
| EXPE240524P00125000 | 2024-05-01 2:54PM EDT | 125.00 | 3.35 | 2.69 | 2.97 | 0.00 | - | 4 | 7 | 52.47% |
| EXPE240524P00127000 | 2024-05-02 10:21AM EDT | 127.00 | 4.30 | 3.30 | 3.60 | -0.29 | -6.32% | 2 | 19 | 52.39% |
| EXPE240524P00128000 | 2024-04-29 1:07PM EDT | 128.00 | 3.78 | 3.70 | 4.00 | 0.00 | - | 3 | 19 | 52.84% |
| EXPE240524P00130000 | 2024-05-02 12:50PM EDT | 130.00 | 4.90 | 4.40 | 4.95 | -1.60 | -24.62% | 8 | 16 | 53.36% |
| EXPE240524P00131000 | 2024-05-01 10:23AM EDT | 131.00 | 7.00 | 4.90 | 5.35 | 0.00 | - | 5 | 6 | 53.61% |
| EXPE240524P00133000 | 2024-05-02 12:35PM EDT | 133.00 | 6.38 | 5.75 | 6.20 | -0.82 | -11.39% | 4 | 2 | 53.25% |
| EXPE240524P00135000 | 2024-05-02 12:35PM EDT | 135.00 | 7.44 | 6.70 | 7.10 | +0.26 | +3.62% | 1 | 10 | 52.80% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 7.15 | 7.50 | 0.00 | - | 1 | 1 | 52.05% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 9.05 | 10.00 | 0.00 | - | 1 | 2 | 51.11% |
© 2024 Yahoo. All rights reserved.