Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00075000 | 2024-04-04 10:39AM EDT | 75.00 | 64.82 | 62.55 | 64.05 | 0.00 | - | 10 | 10 | 59.23% |
| EXPE250620C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 60.55 | 58.55 | 59.85 | 0.00 | - | 10 | 10 | 57.26% |
| EXPE250620C00090000 | 2024-03-27 1:02PM EDT | 90.00 | 57.60 | 53.75 | 56.15 | 0.00 | - | 3 | 3 | 63.66% |
| EXPE250620C00095000 | 2024-04-09 2:16PM EDT | 95.00 | 48.42 | 47.35 | 48.10 | 0.00 | - | 3 | 4 | 52.60% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 100.00 | 46.50 | 43.90 | 44.45 | 0.00 | - | 1 | 8 | 51.31% |
| EXPE250620C00110000 | 2024-02-12 11:58AM EDT | 110.00 | 43.50 | 41.90 | 42.90 | 0.00 | - | - | 1 | 59.44% |
| EXPE250620C00115000 | 2024-02-23 10:38AM EDT | 115.00 | 41.10 | 38.20 | 39.35 | 0.00 | - | 1 | 1 | 56.87% |
| EXPE250620C00120000 | 2024-04-25 1:38PM EDT | 120.00 | 35.55 | 31.35 | 32.00 | 0.00 | - | 70 | 74 | 48.02% |
| EXPE250620C00125000 | 2024-04-23 11:27AM EDT | 125.00 | 31.40 | 28.70 | 29.85 | 0.00 | - | 10 | 24 | 48.27% |
| EXPE250620C00130000 | 2024-04-15 3:35PM EDT | 130.00 | 24.75 | 26.00 | 26.70 | 0.00 | - | 2 | 58 | 46.38% |
| EXPE250620C00135000 | 2024-04-16 2:24PM EDT | 135.00 | 22.25 | 23.80 | 24.25 | 0.00 | - | 1 | 47 | 45.56% |
| EXPE250620C00140000 | 2024-04-02 9:36AM EDT | 140.00 | 21.67 | 21.05 | 22.30 | 0.00 | - | 5 | 75 | 45.41% |
| EXPE250620C00145000 | 2024-04-01 2:24PM EDT | 145.00 | 21.05 | 19.55 | 19.90 | 0.00 | - | 1 | 7 | 44.21% |
| EXPE250620C00150000 | 2024-04-25 3:11PM EDT | 150.00 | 20.90 | 17.65 | 19.75 | 0.00 | - | 2 | 69 | 46.78% |
| EXPE250620C00155000 | 2024-04-30 12:20PM EDT | 155.00 | 18.35 | 15.85 | 16.25 | 0.00 | - | 1 | 85 | 43.17% |
| EXPE250620C00160000 | 2024-04-23 12:06PM EDT | 160.00 | 15.96 | 14.20 | 15.50 | 0.00 | - | 3 | 151 | 44.26% |
| EXPE250620C00165000 | 2024-03-19 11:22AM EDT | 165.00 | 14.50 | 11.75 | 12.15 | 0.00 | - | 8 | 20 | 40.39% |
| EXPE250620C00170000 | 2024-03-22 10:27AM EDT | 170.00 | 13.70 | 10.55 | 11.05 | 0.00 | - | 1 | 48 | 40.41% |
| EXPE250620C00175000 | 2024-04-22 9:54AM EDT | 175.00 | 9.75 | 10.10 | 10.65 | 0.00 | - | 2 | 4 | 41.60% |
| EXPE250620C00180000 | 2024-04-12 3:08PM EDT | 180.00 | 9.45 | 9.00 | 10.15 | 0.00 | - | 18 | 18 | 42.47% |
| EXPE250620C00185000 | 2024-03-08 4:51PM EDT | 185.00 | 10.65 | 8.30 | 9.25 | 0.00 | - | 1 | 2 | 42.41% |
| EXPE250620C00190000 | 2024-04-25 2:30PM EDT | 190.00 | 8.95 | 7.15 | 8.80 | 0.00 | - | 2 | 9 | 43.12% |
| EXPE250620C00200000 | 2024-04-03 1:20PM EDT | 200.00 | 5.98 | 5.55 | 5.90 | 0.00 | - | 1 | 2 | 39.70% |
| EXPE250620C00210000 | 2024-04-30 1:42PM EDT | 210.00 | 5.25 | 4.35 | 4.90 | 0.00 | - | 14 | 17 | 39.86% |
| EXPE250620C00220000 | 2024-04-16 3:33PM EDT | 220.00 | 3.55 | 3.40 | 3.65 | 0.00 | - | 55 | 56 | 38.76% |
| EXPE250620C00230000 | 2024-04-10 2:22PM EDT | 230.00 | 3.10 | 2.60 | 2.83 | 0.00 | - | 12 | 56 | 38.28% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00070000 | 2024-04-16 12:24PM EDT | 70.00 | 2.14 | 1.80 | 1.98 | 0.00 | - | 2 | 7 | 45.08% |
| EXPE250620P00075000 | 2024-04-03 9:49AM EDT | 75.00 | 2.70 | 2.35 | 2.57 | 0.00 | - | 2 | 5 | 44.12% |
| EXPE250620P00080000 | 2024-02-26 3:45PM EDT | 80.00 | 3.45 | 2.12 | 2.92 | 0.00 | - | 3 | 3 | 41.66% |
| EXPE250620P00085000 | 2024-04-19 12:21PM EDT | 85.00 | 4.45 | 3.80 | 4.00 | 0.00 | - | 25 | 95 | 41.93% |
| EXPE250620P00090000 | 2024-04-29 9:42AM EDT | 90.00 | 4.45 | 4.60 | 4.90 | 0.00 | - | 22 | 191 | 40.92% |
| EXPE250620P00095000 | 2024-04-10 1:08PM EDT | 95.00 | 5.95 | 4.45 | 6.00 | 0.00 | - | 27 | 96 | 40.13% |
| EXPE250620P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 7.85 | 7.00 | 7.15 | 0.00 | - | 99 | 201 | 39.09% |
| EXPE250620P00105000 | 2024-04-15 12:27PM EDT | 105.00 | 8.70 | 8.30 | 8.55 | 0.00 | - | 32 | 123 | 38.32% |
| EXPE250620P00110000 | 2024-04-16 11:42AM EDT | 110.00 | 10.90 | 9.90 | 11.25 | 0.00 | - | 1 | 88 | 40.05% |
| EXPE250620P00115000 | 2024-04-26 3:44PM EDT | 115.00 | 10.61 | 11.60 | 11.90 | 0.00 | - | 2 | 16 | 36.90% |
| EXPE250620P00120000 | 2024-04-24 10:38AM EDT | 120.00 | 12.70 | 13.55 | 13.85 | 0.00 | - | 1 | 81 | 36.22% |
| EXPE250620P00125000 | 2024-04-30 1:25PM EDT | 125.00 | 14.65 | 15.65 | 17.25 | 0.00 | - | 300 | 658 | 37.92% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 130.00 | 16.42 | 17.60 | 18.25 | 0.00 | - | 1 | 145 | 34.77% |
| EXPE250620P00135000 | 2024-03-13 3:14PM EDT | 135.00 | 19.35 | 21.15 | 21.55 | 0.00 | - | 1 | 59 | 35.52% |
| EXPE250620P00140000 | 2024-03-25 11:00AM EDT | 140.00 | 21.00 | 21.10 | 22.50 | 0.00 | - | 17 | 110 | 31.73% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 145.00 | 23.40 | 24.45 | 25.10 | 0.00 | - | 1 | 25 | 30.55% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 150.00 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 32.71% |
| EXPE250620P00155000 | 2024-01-11 11:14AM EDT | 155.00 | 25.60 | 33.00 | 34.20 | 0.00 | - | 1 | 1 | 34.27% |
| EXPE250620P00160000 | 2024-03-08 12:04PM EDT | 160.00 | 34.00 | 35.35 | 36.55 | 0.00 | - | 2 | 5 | 31.65% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 32.58% |
© 2024 Yahoo. All rights reserved.