Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240705C00116000 | 2024-06-20 2:50PM EDT | 116.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240705C00119000 | 2024-06-12 3:46PM EDT | 119.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240705C00120000 | 2024-06-20 3:33PM EDT | 120.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240705C00121000 | 2024-06-20 2:41PM EDT | 121.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240705C00122000 | 2024-06-20 1:44PM EDT | 122.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EXPE240705C00123000 | 2024-06-20 3:04PM EDT | 123.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240705C00124000 | 2024-06-18 10:53AM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240705C00125000 | 2024-06-20 10:55AM EDT | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240705C00126000 | 2024-06-20 3:06PM EDT | 126.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| EXPE240705C00127000 | 2024-06-20 12:59PM EDT | 127.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EXPE240705C00128000 | 2024-06-20 3:36PM EDT | 128.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EXPE240705C00130000 | 2024-06-20 2:57PM EDT | 130.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXPE240705C00131000 | 2024-06-20 10:55AM EDT | 131.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EXPE240705C00135000 | 2024-06-17 1:20PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| EXPE240705P00107000 | 2024-06-07 3:22PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240705P00110000 | 2024-06-18 11:40AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240705P00112000 | 2024-06-06 10:37AM EDT | 112.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240705P00117000 | 2024-06-07 1:47PM EDT | 117.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE240705P00119000 | 2024-06-18 11:40AM EDT | 119.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXPE240705P00122000 | 2024-06-20 11:52AM EDT | 122.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXPE240705P00123000 | 2024-06-20 9:39AM EDT | 123.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EXPE240705P00124000 | 2024-06-20 3:28PM EDT | 124.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| EXPE240705P00125000 | 2024-06-20 3:28PM EDT | 125.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| EXPE240705P00126000 | 2024-06-20 1:16PM EDT | 126.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| EXPE240705P00127000 | 2024-06-20 1:16PM EDT | 127.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.