Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719C00075000 | 2024-02-09 4:18PM EDT | 75.00 | 57.65 | 60.50 | 63.95 | 0.00 | - | - | 1 | 101.78% |
| EXPE240719C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 53.25 | 48.70 | 52.00 | 0.00 | - | 2 | 2 | 60.21% |
| EXPE240719C00100000 | 2024-04-24 9:53AM EDT | 100.00 | 39.40 | 35.55 | 36.75 | 0.00 | - | 20 | 23 | 51.27% |
| EXPE240719C00105000 | 2024-04-22 11:05AM EDT | 105.00 | 26.80 | 31.50 | 32.35 | 0.00 | - | 2 | 8 | 51.22% |
| EXPE240719C00110000 | 2024-04-24 9:44AM EDT | 110.00 | 31.52 | 26.65 | 27.55 | 0.00 | - | 3 | 8 | 48.56% |
| EXPE240719C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 24.88 | 23.05 | 23.55 | 0.00 | - | 1 | 3 | 47.17% |
| EXPE240719C00120000 | 2024-04-12 3:36PM EDT | 120.00 | 17.39 | 18.95 | 19.90 | 0.00 | - | 1 | 35 | 46.25% |
| EXPE240719C00125000 | 2024-04-18 1:50PM EDT | 125.00 | 12.90 | 15.90 | 16.25 | 0.00 | - | 1 | 34 | 44.02% |
| EXPE240719C00130000 | 2024-04-25 11:52AM EDT | 130.00 | 14.40 | 12.85 | 13.05 | 0.00 | - | 1 | 454 | 42.46% |
| EXPE240719C00135000 | 2024-04-30 12:07PM EDT | 135.00 | 10.90 | 10.15 | 10.40 | -0.30 | -2.68% | 4 | 422 | 41.72% |
| EXPE240719C00140000 | 2024-04-30 1:11PM EDT | 140.00 | 8.40 | 7.95 | 8.15 | -0.20 | -2.33% | 85 | 742 | 41.11% |
| EXPE240719C00145000 | 2024-04-30 12:26PM EDT | 145.00 | 6.39 | 6.05 | 6.25 | -0.36 | -5.33% | 64 | 290 | 40.49% |
| EXPE240719C00150000 | 2024-04-30 2:45PM EDT | 150.00 | 4.75 | 4.55 | 4.75 | -0.65 | -12.04% | 23 | 489 | 40.13% |
| EXPE240719C00155000 | 2024-04-30 12:27PM EDT | 155.00 | 3.85 | 3.40 | 3.60 | +0.05 | +1.32% | 1 | 324 | 40.05% |
| EXPE240719C00160000 | 2024-04-30 11:21AM EDT | 160.00 | 2.72 | 2.37 | 2.71 | -0.11 | -3.89% | 1 | 158 | 40.05% |
| EXPE240719C00165000 | 2024-04-30 11:18AM EDT | 165.00 | 1.98 | 1.81 | 2.02 | +0.13 | +7.03% | 1 | 300 | 40.06% |
| EXPE240719C00170000 | 2024-04-23 2:24PM EDT | 170.00 | 1.41 | 1.32 | 1.57 | -0.24 | -14.55% | 1 | 238 | 40.66% |
| EXPE240719C00175000 | 2024-04-10 12:33PM EDT | 175.00 | 1.17 | 0.98 | 1.16 | 0.00 | - | 1 | 41 | 40.70% |
| EXPE240719C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.90 | 0.70 | 0.78 | 0.00 | - | 21 | 154 | 39.97% |
| EXPE240719C00185000 | 2024-03-27 11:48AM EDT | 185.00 | 0.88 | 0.57 | 0.67 | 0.00 | - | 1 | 65 | 41.43% |
| EXPE240719C00190000 | 2024-04-25 12:48PM EDT | 190.00 | 0.56 | 0.36 | 0.52 | 0.00 | - | 1 | 36 | 41.94% |
| EXPE240719C00195000 | 2024-02-29 1:44PM EDT | 195.00 | 0.86 | 0.49 | 0.69 | 0.00 | - | 4 | 51 | 46.85% |
| EXPE240719C00200000 | 2024-03-28 3:52PM EDT | 200.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 50.12% |
| EXPE240719C00210000 | 2024-02-27 1:04PM EDT | 210.00 | 0.46 | 0.11 | 0.70 | 0.00 | - | 2 | 4 | 54.08% |
| EXPE240719C00220000 | 2024-03-05 3:32PM EDT | 220.00 | 0.28 | 0.03 | 0.37 | 0.00 | - | 700 | 701 | 52.39% |
| EXPE240719C00230000 | 2024-02-29 11:52AM EDT | 230.00 | 0.22 | 0.06 | 0.44 | 0.00 | - | 2 | 36 | 52.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719P00065000 | 2024-04-16 1:57PM EDT | 65.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 173 | 73.24% |
| EXPE240719P00070000 | 2024-02-29 11:53AM EDT | 70.00 | 0.21 | 0.02 | 1.14 | 0.00 | - | 2 | 4 | 79.39% |
| EXPE240719P00080000 | 2024-03-01 4:22PM EDT | 80.00 | 0.35 | 0.19 | 0.91 | 0.00 | - | 2 | 1 | 64.45% |
| EXPE240719P00085000 | 2024-04-16 1:57PM EDT | 85.00 | 0.50 | 0.16 | 0.70 | 0.00 | - | 1 | 518 | 55.32% |
| EXPE240719P00090000 | 2024-04-04 2:22PM EDT | 90.00 | 0.55 | 0.30 | 0.74 | 0.00 | - | 1 | 71 | 51.25% |
| EXPE240719P00095000 | 2024-04-26 1:40PM EDT | 95.00 | 0.60 | 0.18 | 0.75 | 0.00 | - | 1 | 18 | 49.15% |
| EXPE240719P00100000 | 2024-04-23 11:20AM EDT | 100.00 | 0.78 | 0.61 | 0.72 | 0.00 | - | 5 | 45 | 42.80% |
| EXPE240719P00105000 | 2024-04-30 12:05PM EDT | 105.00 | 1.00 | 0.98 | 1.11 | -0.13 | -11.50% | 1 | 342 | 41.44% |
| EXPE240719P00110000 | 2024-04-29 3:02PM EDT | 110.00 | 1.48 | 1.55 | 1.87 | 0.00 | - | 6 | 145 | 41.68% |
| EXPE240719P00115000 | 2024-04-22 1:49PM EDT | 115.00 | 3.30 | 2.41 | 2.53 | 0.00 | - | 52 | 345 | 39.42% |
| EXPE240719P00120000 | 2024-04-29 2:01PM EDT | 120.00 | 3.29 | 3.55 | 3.70 | 0.00 | - | 2 | 609 | 38.73% |
| EXPE240719P00125000 | 2024-04-26 3:51PM EDT | 125.00 | 4.80 | 5.05 | 5.25 | 0.00 | - | 42 | 267 | 38.19% |
| EXPE240719P00130000 | 2024-04-30 12:50PM EDT | 130.00 | 6.95 | 7.00 | 7.20 | +0.50 | +7.75% | 17 | 1,045 | 37.68% |
| EXPE240719P00135000 | 2024-04-30 12:28PM EDT | 135.00 | 8.90 | 9.40 | 9.55 | -0.10 | -1.11% | 5 | 413 | 37.11% |
| EXPE240719P00140000 | 2024-04-30 1:41PM EDT | 140.00 | 11.90 | 12.15 | 12.40 | +0.50 | +4.39% | 11 | 427 | 36.89% |
| EXPE240719P00145000 | 2024-04-23 10:56AM EDT | 145.00 | 15.55 | 15.30 | 15.80 | 0.00 | - | 23 | 70 | 37.33% |
| EXPE240719P00150000 | 2024-04-23 2:02PM EDT | 150.00 | 18.95 | 17.95 | 19.50 | 0.00 | - | 65 | 211 | 37.62% |
| EXPE240719P00155000 | 2024-04-25 11:03AM EDT | 155.00 | 22.70 | 22.60 | 23.30 | 0.00 | - | 50 | 136 | 37.00% |
| EXPE240719P00160000 | 2024-03-06 3:49PM EDT | 160.00 | 28.96 | 28.75 | 30.40 | 0.00 | - | 2 | 34 | 51.99% |
| EXPE240719P00165000 | 2024-01-31 12:55PM EDT | 165.00 | 22.45 | 29.40 | 30.25 | 0.00 | - | 17 | 23 | 0.00% |
| EXPE240719P00170000 | 2024-02-07 1:33PM EDT | 170.00 | 23.40 | 33.75 | 35.35 | 0.00 | - | - | 11 | 20.51% |
| EXPE240719P00175000 | 2024-02-12 12:22PM EDT | 175.00 | 39.00 | 37.50 | 40.10 | 0.00 | - | 2 | 45 | 0.00% |
| EXPE240719P00180000 | 2024-02-13 1:15PM EDT | 180.00 | 46.13 | 42.40 | 46.20 | 0.00 | - | 1 | 0 | 41.14% |
| EXPE240719P00185000 | 2024-02-07 3:38PM EDT | 185.00 | 33.35 | 47.65 | 51.35 | 0.00 | - | - | 0 | 45.58% |
| EXPE240719P00210000 | 2024-02-02 1:44PM EDT | 210.00 | 58.65 | 71.10 | 74.85 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.