Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802C00120000 | 2024-06-21 3:03PM EDT | 120.00 | 11.00 | 10.65 | 12.00 | +11.00 | - | 1 | 2 | 45.45% |
| EXPE240802C00125000 | 2024-06-18 10:32AM EDT | 125.00 | 7.47 | 7.05 | 9.65 | 0.00 | - | 1 | 5 | 48.69% |
| EXPE240802C00126000 | 2024-06-14 10:08AM EDT | 126.00 | 5.35 | 6.50 | 8.60 | 0.00 | - | - | 10 | 45.50% |
| EXPE240802C00127000 | 2024-06-20 9:51AM EDT | 127.00 | 7.38 | 6.30 | 7.85 | 0.00 | - | 1 | 13 | 43.98% |
| EXPE240802C00129000 | 2024-06-14 2:15PM EDT | 129.00 | 4.11 | 5.10 | 7.05 | 0.00 | - | - | 2 | 44.75% |
| EXPE240802C00130000 | 2024-06-20 11:35AM EDT | 130.00 | 5.49 | 4.55 | 6.15 | +5.49 | - | - | 65 | 42.02% |
| EXPE240802C00132000 | 2024-06-13 9:30AM EDT | 132.00 | 3.45 | 4.10 | 5.95 | 0.00 | - | 1 | 1 | 45.58% |
| EXPE240802C00135000 | 2024-06-21 3:06PM EDT | 135.00 | 3.48 | 2.35 | 4.55 | +3.48 | - | 2 | 0 | 43.57% |
| EXPE240802C00137000 | 2024-06-14 3:37PM EDT | 137.00 | 2.13 | 2.25 | 4.05 | 0.00 | - | - | 1 | 44.30% |
| EXPE240802C00140000 | 2024-06-20 12:21PM EDT | 140.00 | 2.35 | 1.85 | 3.45 | 0.00 | - | 5 | 25 | 45.68% |
| EXPE240802C00145000 | 2024-06-17 9:30AM EDT | 145.00 | 1.23 | 0.78 | 2.59 | +1.23 | - | - | 10 | 47.33% |
| EXPE240802C00150000 | 2024-06-21 1:05PM EDT | 150.00 | 1.02 | 0.61 | 2.21 | +1.02 | - | 1 | 0 | 51.10% |
| EXPE240802C00155000 | 2024-06-21 1:05PM EDT | 155.00 | 0.60 | 0.47 | 1.84 | +0.60 | - | 2 | 0 | 53.91% |
| EXPE240802C00160000 | 2024-06-21 1:05PM EDT | 160.00 | 0.45 | 0.32 | 1.74 | +0.45 | - | 1 | 0 | 50.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802P00095000 | 2024-06-21 2:12PM EDT | 95.00 | 0.16 | 0.06 | 1.47 | +0.16 | - | 1 | 0 | 61.47% |
| EXPE240802P00100000 | 2024-06-21 10:38AM EDT | 100.00 | 0.39 | 0.15 | 0.46 | +0.39 | - | 15 | 39 | 46.97% |
| EXPE240802P00105000 | 2024-06-17 1:15PM EDT | 105.00 | 0.73 | 0.35 | 0.93 | +0.73 | - | - | 1 | 46.95% |
| EXPE240802P00110000 | 2024-06-21 12:01PM EDT | 110.00 | 1.25 | 0.49 | 2.31 | +1.25 | - | 1 | 1 | 52.66% |
| EXPE240802P00114000 | 2024-06-20 9:30AM EDT | 114.00 | 2.25 | 0.78 | 2.69 | +2.25 | - | - | 1 | 47.61% |
| EXPE240802P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 2.80 | 1.27 | 2.49 | 0.00 | - | 10 | 20 | 43.92% |
| EXPE240802P00116000 | 2024-06-20 9:30AM EDT | 116.00 | 2.73 | 0.94 | 2.70 | +2.73 | - | - | 1 | 43.46% |
| EXPE240802P00118000 | 2024-06-20 12:40PM EDT | 118.00 | 3.05 | 1.61 | 3.05 | 0.00 | - | 4 | 14 | 41.69% |
| EXPE240802P00119000 | 2024-06-21 9:30AM EDT | 119.00 | 3.59 | 1.68 | 3.15 | +0.34 | +10.46% | 1 | 12 | 40.16% |
| EXPE240802P00121000 | 2024-06-17 9:30AM EDT | 121.00 | 4.85 | 2.02 | 3.75 | +4.85 | - | - | 10 | 39.55% |
| EXPE240802P00123000 | 2024-06-20 9:30AM EDT | 123.00 | 5.50 | 2.84 | 4.85 | +5.50 | - | - | 1 | 41.54% |
| EXPE240802P00127000 | 2024-06-17 3:56PM EDT | 127.00 | 7.85 | 4.40 | 6.55 | +7.85 | - | - | 102 | 40.58% |
| EXPE240802P00130000 | 2024-06-18 3:50PM EDT | 130.00 | 8.50 | 5.90 | 8.25 | +8.50 | - | - | 21 | 40.97% |
© 2024 Yahoo. All rights reserved.