Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621C00050000 | 2023-11-07 12:41PM EDT | 50.00 | 71.00 | 93.15 | 96.85 | 0.00 | - | 5 | 4 | 291.85% |
| EXPE240621C00060000 | 2023-08-29 2:14PM EDT | 60.00 | 53.85 | 45.85 | 46.50 | 0.00 | - | 10 | 12 | 0.00% |
| EXPE240621C00065000 | 2023-08-29 2:14PM EDT | 65.00 | 49.50 | 41.55 | 42.00 | 0.00 | - | 10 | 7 | 0.00% |
| EXPE240621C00070000 | 2023-11-14 2:37PM EDT | 70.00 | 56.03 | 77.20 | 80.50 | 0.00 | - | 5 | 12 | 247.56% |
| EXPE240621C00075000 | 2023-11-21 3:49PM EDT | 75.00 | 63.20 | 79.65 | 83.15 | 0.00 | - | 1 | 8 | 295.51% |
| EXPE240621C00080000 | 2024-03-18 1:08PM EDT | 80.00 | 55.25 | 48.55 | 51.30 | 0.00 | - | 5 | 63 | 0.00% |
| EXPE240621C00085000 | 2023-11-15 12:10PM EDT | 85.00 | 50.37 | 63.15 | 65.50 | 0.00 | - | 1 | 6 | 198.71% |
| EXPE240621C00090000 | 2024-02-13 11:05AM EDT | 90.00 | 48.00 | 45.45 | 49.35 | 0.00 | - | 2 | 16 | 69.97% |
| EXPE240621C00095000 | 2023-12-18 4:53PM EDT | 95.00 | 57.32 | 56.25 | 58.65 | 0.00 | - | 1 | 6 | 190.43% |
| EXPE240621C00100000 | 2024-04-15 11:29AM EDT | 100.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240621C00105000 | 2024-02-26 3:45PM EDT | 105.00 | 33.50 | 35.15 | 36.45 | 0.00 | - | 1 | 20 | 82.03% |
| EXPE240621C00110000 | 2024-04-17 10:34AM EDT | 110.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240621C00115000 | 2024-04-02 3:40PM EDT | 115.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240621C00120000 | 2024-04-10 2:06PM EDT | 120.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240621C00125000 | 2024-04-25 12:46PM EDT | 125.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240621C00130000 | 2024-04-29 10:29AM EDT | 130.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240621C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXPE240621C00140000 | 2024-04-29 2:23PM EDT | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| EXPE240621C00145000 | 2024-04-29 11:36AM EDT | 145.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| EXPE240621C00150000 | 2024-04-26 10:42AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EXPE240621C00155000 | 2024-04-29 10:33AM EDT | 155.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240621C00160000 | 2024-04-24 3:25PM EDT | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240621C00165000 | 2024-04-29 9:40AM EDT | 165.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE240621C00170000 | 2024-04-26 3:33PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240621C00175000 | 2024-04-29 11:11AM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240621C00180000 | 2024-04-29 1:26PM EDT | 180.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240621C00185000 | 2024-04-24 11:56AM EDT | 185.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240621C00190000 | 2024-03-25 12:44PM EDT | 190.00 | 0.49 | 0.14 | 0.70 | 0.00 | - | 4 | 67 | 53.03% |
| EXPE240621C00195000 | 2024-03-04 11:35AM EDT | 195.00 | 0.55 | 0.08 | 0.61 | 0.00 | - | 20 | 64 | 54.69% |
| EXPE240621C00200000 | 2024-04-29 11:49AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240621C00210000 | 2024-04-01 10:00AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240621C00220000 | 2024-03-01 4:17PM EDT | 220.00 | 0.24 | 0.05 | 0.72 | 0.00 | - | 2 | 11 | 63.48% |
| EXPE240621C00230000 | 2024-03-18 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 67.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621P00050000 | 2024-02-14 2:52PM EDT | 50.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 111 | 113.67% |
| EXPE240621P00055000 | 2024-04-16 1:54PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EXPE240621P00060000 | 2024-03-26 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 105.37% |
| EXPE240621P00065000 | 2024-03-26 12:35PM EDT | 65.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 3 | 60 | 91.31% |
| EXPE240621P00070000 | 2024-04-18 12:20PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240621P00075000 | 2024-03-01 4:20PM EDT | 75.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 253 | 76.66% |
| EXPE240621P00080000 | 2024-02-26 12:44PM EDT | 80.00 | 0.30 | 0.06 | 1.47 | 0.00 | - | 2 | 453 | 86.91% |
| EXPE240621P00085000 | 2024-04-23 11:27AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240621P00090000 | 2024-04-26 9:59AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240621P00095000 | 2024-04-26 10:45AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240621P00100000 | 2024-04-29 9:41AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240621P00105000 | 2024-04-26 10:45AM EDT | 105.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240621P00110000 | 2024-04-26 3:26PM EDT | 110.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EXPE240621P00115000 | 2024-04-26 11:33AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EXPE240621P00120000 | 2024-04-29 11:55AM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| EXPE240621P00125000 | 2024-04-26 1:08PM EDT | 125.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EXPE240621P00130000 | 2024-04-29 1:40PM EDT | 130.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE240621P00135000 | 2024-04-29 11:46AM EDT | 135.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| EXPE240621P00140000 | 2024-04-26 11:28AM EDT | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| EXPE240621P00145000 | 2024-04-29 10:25AM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXPE240621P00150000 | 2024-04-25 11:34AM EDT | 150.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXPE240621P00155000 | 2024-04-19 12:29PM EDT | 155.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240621P00160000 | 2024-04-23 10:22AM EDT | 160.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240621P00165000 | 2024-02-15 3:12PM EDT | 165.00 | 28.30 | 30.85 | 33.20 | 0.00 | - | 30 | 197 | 58.44% |
| EXPE240621P00170000 | 2024-02-09 10:31AM EDT | 170.00 | 43.52 | 33.35 | 35.55 | 0.00 | - | 2 | 14 | 53.20% |
| EXPE240621P00175000 | 2024-02-09 2:31PM EDT | 175.00 | 45.43 | 37.75 | 39.85 | 0.00 | - | 2 | 126 | 51.64% |
| EXPE240621P00185000 | 2024-02-07 3:01PM EDT | 185.00 | 32.95 | 47.60 | 51.35 | 0.00 | - | - | 0 | 55.42% |
| EXPE240621P00230000 | 2024-04-25 2:26PM EDT | 230.00 | 93.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.