Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 75.68% |
| EXPE240920C00080000 | 2024-02-09 4:53PM EDT | 80.00 | 55.10 | 56.55 | 60.25 | 0.00 | - | - | 8 | 63.77% |
| EXPE240920C00085000 | 2024-02-08 3:50PM EDT | 85.00 | 78.83 | 52.05 | 55.55 | 0.00 | - | - | 1 | 61.23% |
| EXPE240920C00095000 | 2024-03-28 3:49PM EDT | 95.00 | 46.50 | 43.45 | 45.00 | 0.00 | - | 1 | 2 | 52.64% |
| EXPE240920C00100000 | 2024-02-12 11:22AM EDT | 100.00 | 41.50 | 41.15 | 42.25 | 0.00 | - | 2 | 15 | 60.28% |
| EXPE240920C00105000 | 2024-03-20 2:23PM EDT | 105.00 | 37.35 | 29.70 | 31.10 | 0.00 | - | 2 | 2 | 0.00% |
| EXPE240920C00110000 | 2024-04-03 2:34PM EDT | 110.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00115000 | 2024-04-01 12:57PM EDT | 115.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00125000 | 2024-04-17 1:01PM EDT | 125.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240920C00130000 | 2024-04-24 12:01PM EDT | 130.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920C00135000 | 2024-04-29 10:29AM EDT | 135.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00140000 | 2024-04-26 12:59PM EDT | 140.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| EXPE240920C00145000 | 2024-04-26 2:23PM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EXPE240920C00150000 | 2024-04-29 11:46AM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE240920C00155000 | 2024-04-19 3:38PM EDT | 155.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE240920C00160000 | 2024-04-26 12:09PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| EXPE240920C00165000 | 2024-04-22 11:58AM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240920C00170000 | 2024-04-26 1:24PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE240920C00175000 | 2024-04-26 10:09AM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| EXPE240920C00180000 | 2024-04-01 10:07AM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240920C00185000 | 2024-04-25 3:12PM EDT | 185.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| EXPE240920C00190000 | 2024-03-28 11:52AM EDT | 190.00 | 2.20 | 1.37 | 1.85 | 0.00 | - | 1 | 9 | 40.36% |
| EXPE240920C00195000 | 2024-03-13 2:57PM EDT | 195.00 | 1.80 | 1.00 | 2.31 | 0.00 | - | 1 | 115 | 45.15% |
| EXPE240920C00200000 | 2024-03-06 12:42PM EDT | 200.00 | 1.60 | 0.55 | 1.13 | 0.00 | - | 1 | 65 | 39.71% |
| EXPE240920C00210000 | 2024-04-23 11:45AM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 51.39% |
| EXPE240920C00230000 | 2024-02-26 12:48PM EDT | 230.00 | 0.70 | 0.27 | 1.35 | 0.00 | - | 2 | 27 | 51.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-04-16 1:16PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 62.60% |
| EXPE240920P00070000 | 2024-03-11 12:42PM EDT | 70.00 | 0.34 | 0.13 | 1.50 | 0.00 | - | 2 | 1 | 64.70% |
| EXPE240920P00075000 | 2024-02-27 1:01PM EDT | 75.00 | 0.62 | 0.14 | 0.75 | 0.00 | - | 2 | 5 | 52.42% |
| EXPE240920P00080000 | 2024-03-20 10:14AM EDT | 80.00 | 0.59 | 0.39 | 1.10 | 0.00 | - | 3 | 12 | 52.44% |
| EXPE240920P00085000 | 2024-04-16 3:03PM EDT | 85.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE240920P00090000 | 2024-04-02 1:23PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920P00095000 | 2024-04-22 11:36AM EDT | 95.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920P00100000 | 2024-04-19 12:30PM EDT | 100.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXPE240920P00105000 | 2024-04-25 2:40PM EDT | 105.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920P00110000 | 2024-04-25 2:40PM EDT | 110.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXPE240920P00115000 | 2024-04-26 11:35AM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EXPE240920P00120000 | 2024-04-24 1:36PM EDT | 120.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240920P00125000 | 2024-04-26 1:07PM EDT | 125.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE240920P00130000 | 2024-04-25 1:54PM EDT | 130.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| EXPE240920P00135000 | 2024-04-29 11:56AM EDT | 135.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EXPE240920P00140000 | 2024-04-26 12:18PM EDT | 140.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920P00145000 | 2024-04-24 10:34AM EDT | 145.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920P00150000 | 2024-04-03 2:45PM EDT | 150.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EXPE240920P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920P00165000 | 2024-02-12 10:44AM EDT | 165.00 | 34.01 | 30.80 | 32.20 | 0.00 | - | 2 | 4 | 36.13% |
| EXPE240920P00170000 | 2024-02-28 11:53AM EDT | 170.00 | 35.21 | 32.90 | 34.90 | 0.00 | - | 1 | 54 | 29.04% |
| EXPE240920P00175000 | 2024-02-09 3:25PM EDT | 175.00 | 45.14 | 40.00 | 41.55 | 0.00 | - | - | 52 | 39.56% |
| EXPE240920P00180000 | 2024-02-12 2:46PM EDT | 180.00 | 44.00 | 44.05 | 45.85 | 0.00 | - | 4 | 46 | 39.09% |
© 2024 Yahoo. All rights reserved.