Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018C00095000 | 2024-03-19 11:38AM EDT | 95.00 | 44.23 | 38.05 | 40.55 | 0.00 | - | 10 | 10 | 45.44% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 105.00 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 60.58% |
| EXPE241018C00110000 | 2024-04-17 11:22AM EDT | 110.00 | 27.00 | 30.10 | 31.00 | 0.00 | - | 2 | 3 | 50.09% |
| EXPE241018C00115000 | 2024-03-15 11:37AM EDT | 115.00 | 27.94 | 24.65 | 26.20 | 0.00 | - | - | 1 | 46.03% |
| EXPE241018C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 25.51 | 23.20 | 24.10 | 0.00 | - | 1 | 3 | 48.72% |
| EXPE241018C00125000 | 2024-05-01 3:45PM EDT | 125.00 | 20.00 | 20.10 | 20.80 | -2.60 | -11.50% | 1 | 1 | 46.86% |
| EXPE241018C00130000 | 2024-04-22 11:59AM EDT | 130.00 | 15.07 | 17.15 | 18.00 | 0.00 | - | 1 | 17 | 45.86% |
| EXPE241018C00135000 | 2024-04-19 2:38PM EDT | 135.00 | 12.97 | 14.90 | 15.15 | 0.00 | - | 13 | 24 | 44.11% |
| EXPE241018C00140000 | 2024-05-01 3:45PM EDT | 140.00 | 13.00 | 12.90 | 13.05 | -0.95 | -6.81% | 26 | 131 | 43.81% |
| EXPE241018C00145000 | 2024-05-01 11:29AM EDT | 145.00 | 9.70 | 10.60 | 11.15 | -2.15 | -18.14% | 3 | 126 | 43.43% |
| EXPE241018C00150000 | 2024-05-01 11:25AM EDT | 150.00 | 8.15 | 9.25 | 9.45 | -1.80 | -18.09% | 1 | 41 | 43.02% |
| EXPE241018C00155000 | 2024-05-01 11:41AM EDT | 155.00 | 7.65 | 7.70 | 7.90 | -0.60 | -7.27% | 3 | 34 | 42.44% |
| EXPE241018C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 7.15 | 6.30 | 6.55 | 0.00 | - | 10 | 65 | 41.90% |
| EXPE241018C00165000 | 2024-04-22 11:54AM EDT | 165.00 | 4.05 | 5.25 | 5.45 | 0.00 | - | 10 | 34 | 41.57% |
| EXPE241018C00170000 | 2024-04-29 2:49PM EDT | 170.00 | 4.70 | 4.25 | 4.55 | 0.00 | - | 1 | 65 | 41.41% |
| EXPE241018C00175000 | 2024-04-12 10:31AM EDT | 175.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 175 | 40.94% |
| EXPE241018C00180000 | 2024-04-29 1:36PM EDT | 180.00 | 3.15 | 2.78 | 3.25 | 0.00 | - | 41 | 41 | 41.61% |
| EXPE241018C00185000 | 2024-03-25 1:51PM EDT | 185.00 | 3.30 | 1.43 | 3.00 | 0.00 | - | 42 | 40 | 42.86% |
| EXPE241018C00190000 | 2024-04-02 12:47PM EDT | 190.00 | 1.90 | 1.80 | 3.15 | 0.00 | - | - | 20 | 45.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018P00070000 | 2024-04-16 1:14PM EDT | 70.00 | 0.56 | 0.14 | 1.66 | 0.00 | - | - | 0 | 58.84% |
| EXPE241018P00075000 | 2024-03-21 2:20PM EDT | 75.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | - | 1 | 51.03% |
| EXPE241018P00085000 | 2024-04-15 3:53PM EDT | 85.00 | 1.36 | 0.69 | 1.99 | 0.00 | - | 9 | 21 | 53.03% |
| EXPE241018P00090000 | 2024-04-04 11:38AM EDT | 90.00 | 1.50 | 0.89 | 2.82 | 0.00 | - | 10 | 21 | 53.05% |
| EXPE241018P00095000 | 2024-05-01 2:56PM EDT | 95.00 | 1.70 | 1.80 | 1.97 | -0.11 | -6.08% | 4 | 6 | 42.43% |
| EXPE241018P00100000 | 2024-04-22 3:48PM EDT | 100.00 | 2.85 | 2.39 | 2.53 | 0.00 | - | 3 | 106 | 40.70% |
| EXPE241018P00105000 | 2024-04-26 12:05PM EDT | 105.00 | 3.05 | 2.77 | 4.25 | 0.00 | - | 2 | 55 | 43.59% |
| EXPE241018P00110000 | 2024-05-01 11:03AM EDT | 110.00 | 4.70 | 3.65 | 4.45 | +0.70 | +17.50% | 3 | 206 | 38.87% |
| EXPE241018P00115000 | 2024-05-01 12:38PM EDT | 115.00 | 6.15 | 5.50 | 5.75 | +0.75 | +13.89% | 2 | 191 | 38.01% |
| EXPE241018P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 6.85 | 7.15 | 7.30 | 0.00 | - | 43 | 234 | 37.16% |
| EXPE241018P00125000 | 2024-05-01 3:51PM EDT | 125.00 | 9.00 | 8.95 | 9.10 | +0.40 | +4.65% | 10 | 227 | 36.26% |
| EXPE241018P00130000 | 2024-05-01 1:03PM EDT | 130.00 | 11.60 | 11.10 | 11.25 | +1.25 | +12.08% | 11 | 58 | 35.55% |
| EXPE241018P00135000 | 2024-05-01 11:32AM EDT | 135.00 | 14.70 | 13.40 | 13.70 | +1.95 | +15.29% | 3 | 275 | 34.85% |
| EXPE241018P00140000 | 2024-04-30 11:54AM EDT | 140.00 | 15.30 | 15.90 | 16.55 | 0.00 | - | 4 | 145 | 34.42% |
| EXPE241018P00145000 | 2024-05-01 11:40AM EDT | 145.00 | 20.70 | 19.35 | 19.60 | +3.00 | +16.95% | 2 | 40 | 33.75% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 150.00 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 38.56% |
© 2024 Yahoo. All rights reserved.