Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00125000 | 2024-05-03 3:28PM EDT | 125.00 | 0.79 | 0.75 | 0.79 | -9.81 | -92.55% | 25 | 1 | 28.00% |
| EXPE240531C00128000 | 2024-04-16 1:32PM EDT | 128.00 | 9.00 | 0.21 | 0.45 | 0.00 | - | - | 2 | 28.22% |
| EXPE240531C00129000 | 2024-04-16 1:32PM EDT | 129.00 | 8.50 | 0.30 | 0.40 | 0.00 | - | - | 2 | 28.86% |
| EXPE240531C00131000 | 2024-05-03 3:13PM EDT | 131.00 | 0.50 | 0.18 | 0.60 | -7.20 | -93.51% | 2 | 3 | 35.30% |
| EXPE240531C00133000 | 2024-05-01 12:51PM EDT | 133.00 | 7.30 | 0.00 | 0.82 | 0.00 | - | 1 | 19 | 41.75% |
| EXPE240531C00134000 | 2024-05-02 12:15PM EDT | 134.00 | 7.80 | 0.00 | 0.19 | 0.00 | - | 5 | 10 | 30.71% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 135.00 | 7.45 | 0.00 | 0.43 | 0.00 | - | 3 | 5 | 37.94% |
| EXPE240531C00136000 | 2024-05-02 3:59PM EDT | 136.00 | 7.90 | 0.08 | 0.98 | 0.00 | - | 1 | 2 | 48.63% |
| EXPE240531C00140000 | 2024-05-03 12:31PM EDT | 140.00 | 1.00 | 0.00 | 0.67 | -3.70 | -78.72% | 1 | 4 | 49.29% |
| EXPE240531C00145000 | 2024-05-02 1:01PM EDT | 145.00 | 3.25 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 55.23% |
| EXPE240531C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 0.80 | 0.00 | 0.82 | -2.30 | -74.19% | 2 | 3 | 55.66% |
| EXPE240531C00160000 | 2024-05-02 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.30 | -1.19 | -99.17% | 12 | 14 | 55.86% |
| EXPE240531C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 0.68 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 82.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00070000 | 2024-04-16 3:27PM EDT | 70.00 | 0.19 | 0.00 | 0.78 | 0.00 | - | - | 1 | 100.49% |
| EXPE240531P00110000 | 2024-05-03 2:06PM EDT | 110.00 | 1.10 | 1.06 | 1.16 | +0.75 | +214.29% | 37 | 3 | 25.14% |
| EXPE240531P00115000 | 2024-05-03 3:31PM EDT | 115.00 | 2.80 | 2.67 | 2.92 | +2.15 | +330.77% | 48 | 0 | 24.45% |
| EXPE240531P00118000 | 2024-04-18 2:32PM EDT | 118.00 | 3.70 | 4.10 | 4.45 | 0.00 | - | - | 1 | 23.19% |
| EXPE240531P00120000 | 2024-05-03 2:59PM EDT | 120.00 | 5.50 | 5.40 | 5.75 | +3.70 | +205.56% | 18 | 11 | 22.53% |
| EXPE240531P00124000 | 2024-04-26 3:48PM EDT | 124.00 | 3.00 | 8.20 | 9.00 | 0.00 | - | 3 | 62 | 22.61% |
| EXPE240531P00125000 | 2024-05-03 11:39AM EDT | 125.00 | 8.30 | 9.20 | 10.55 | +5.25 | +172.13% | 5 | 10 | 31.15% |
| EXPE240531P00128000 | 2024-05-03 9:30AM EDT | 128.00 | 8.63 | 12.00 | 12.65 | +3.78 | +77.94% | 4 | 6 | 22.22% |
| EXPE240531P00130000 | 2024-05-03 9:33AM EDT | 130.00 | 12.60 | 12.65 | 15.15 | +8.05 | +176.92% | 3 | 6 | 34.72% |
| EXPE240531P00131000 | 2024-04-24 12:05PM EDT | 131.00 | 6.15 | 13.40 | 16.30 | 0.00 | - | - | 1 | 38.48% |
| EXPE240531P00133000 | 2024-04-30 1:46PM EDT | 133.00 | 6.60 | 16.85 | 17.45 | 0.00 | - | 15 | 16 | 0.00% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 135.00 | 7.23 | 17.65 | 19.50 | 0.00 | - | 1 | 11 | 21.09% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 140.00 | 14.80 | 23.15 | 24.30 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.