Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117C00045000 | 2024-02-14 3:30PM EDT | 45.00 | 93.73 | 88.10 | 92.50 | 0.00 | - | 1 | 33 | 75.88% |
| EXPE250117C00050000 | 2023-11-17 11:23AM EDT | 50.00 | 86.45 | 97.15 | 101.25 | 0.00 | - | 1 | 50 | 156.47% |
| EXPE250117C00055000 | 2024-03-28 12:01PM EDT | 55.00 | 86.35 | 81.60 | 85.25 | 0.00 | - | 2 | 11 | 74.33% |
| EXPE250117C00060000 | 2023-11-22 4:47PM EDT | 60.00 | 81.15 | 96.75 | 100.95 | 0.00 | - | 2 | 20 | 180.04% |
| EXPE250117C00065000 | 2024-02-06 12:31PM EDT | 65.00 | 92.78 | 69.65 | 74.45 | 0.00 | - | 2 | 1 | 70.29% |
| EXPE250117C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250117C00075000 | 2024-04-26 12:57PM EDT | 75.00 | 65.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250117C00080000 | 2023-12-27 1:08PM EDT | 80.00 | 77.56 | 75.35 | 78.70 | 0.00 | - | 1 | 33 | 125.28% |
| EXPE250117C00085000 | 2023-12-29 1:31PM EDT | 85.00 | 73.60 | 73.00 | 76.50 | 0.00 | - | 2 | 48 | 125.67% |
| EXPE250117C00090000 | 2024-03-12 9:30AM EDT | 90.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| EXPE250117C00095000 | 2024-04-23 12:03PM EDT | 95.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250117C00100000 | 2024-04-15 11:30AM EDT | 100.00 | 39.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE250117C00105000 | 2024-04-22 2:22PM EDT | 105.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE250117C00110000 | 2024-03-28 3:49PM EDT | 110.00 | 38.10 | 34.70 | 36.50 | 0.00 | - | 1 | 142 | 49.55% |
| EXPE250117C00115000 | 2024-04-26 3:14PM EDT | 115.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE250117C00120000 | 2024-04-26 3:14PM EDT | 120.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE250117C00125000 | 2024-04-22 9:30AM EDT | 125.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE250117C00130000 | 2024-04-29 3:24PM EDT | 130.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250117C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXPE250117C00140000 | 2024-04-26 10:09AM EDT | 140.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| EXPE250117C00145000 | 2024-04-23 11:29AM EDT | 145.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EXPE250117C00150000 | 2024-04-25 11:13AM EDT | 150.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| EXPE250117C00155000 | 2024-04-22 10:55AM EDT | 155.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250117C00160000 | 2024-04-25 1:36PM EDT | 160.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| EXPE250117C00165000 | 2024-04-25 1:35PM EDT | 165.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| EXPE250117C00170000 | 2024-04-25 1:35PM EDT | 170.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| EXPE250117C00175000 | 2024-04-23 11:30AM EDT | 175.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE250117C00180000 | 2024-04-29 12:12PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EXPE250117C00185000 | 2024-04-29 9:45AM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250117C00190000 | 2024-04-29 2:09PM EDT | 190.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE250117C00195000 | 2024-04-09 2:12PM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXPE250117C00200000 | 2024-04-19 3:07PM EDT | 200.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250117C00210000 | 2024-04-19 3:07PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250117C00220000 | 2024-04-18 12:15PM EDT | 220.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250117C00230000 | 2024-04-15 3:41PM EDT | 230.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE250117P00050000 | 2024-04-16 1:09PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE250117P00055000 | 2024-04-16 1:11PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE250117P00060000 | 2024-03-08 11:00AM EDT | 60.00 | 0.75 | 0.45 | 1.22 | 0.00 | - | 1 | 70 | 57.76% |
| EXPE250117P00065000 | 2024-04-11 11:45AM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE250117P00070000 | 2024-04-10 11:25AM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE250117P00075000 | 2024-04-16 10:55AM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| EXPE250117P00080000 | 2024-04-23 2:34PM EDT | 80.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE250117P00085000 | 2024-04-19 1:55PM EDT | 85.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE250117P00095000 | 2024-04-29 3:40PM EDT | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE250117P00100000 | 2024-04-29 3:44PM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| EXPE250117P00105000 | 2024-04-26 11:19AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250117P00110000 | 2024-04-24 1:47PM EDT | 110.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EXPE250117P00115000 | 2024-04-24 9:42AM EDT | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EXPE250117P00120000 | 2024-04-25 10:59AM EDT | 120.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250117P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250117P00130000 | 2024-04-29 2:13PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EXPE250117P00135000 | 2024-04-29 3:43PM EDT | 135.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| EXPE250117P00140000 | 2024-04-26 2:53PM EDT | 140.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE250117P00145000 | 2024-04-23 11:45AM EDT | 145.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE250117P00150000 | 2024-03-20 3:35PM EDT | 150.00 | 22.20 | 26.00 | 29.55 | 0.00 | - | 1 | 125 | 46.17% |
| EXPE250117P00155000 | 2024-03-12 1:27PM EDT | 155.00 | 26.40 | 26.45 | 28.80 | 0.00 | - | 16 | 132 | 37.02% |
| EXPE250117P00160000 | 2024-04-01 11:54AM EDT | 160.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE250117P00165000 | 2024-02-09 12:06PM EDT | 165.00 | 38.25 | 33.65 | 36.30 | 0.00 | - | 84 | 47 | 37.16% |
| EXPE250117P00170000 | 2024-02-08 2:03PM EDT | 170.00 | 27.00 | 37.40 | 39.75 | 0.00 | - | 30 | 31 | 35.92% |
| EXPE250117P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250117P00180000 | 2024-02-08 2:31PM EDT | 180.00 | 32.90 | 45.10 | 47.90 | 0.00 | - | 15 | 18 | 35.44% |
| EXPE250117P00185000 | 2024-02-08 3:11PM EDT | 185.00 | 36.06 | 49.55 | 52.35 | 0.00 | - | - | 19 | 35.80% |
| EXPE250117P00190000 | 2024-04-04 2:11PM EDT | 190.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250117P00195000 | 2024-04-04 10:22AM EDT | 195.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.