Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116C00050000 | 2024-02-13 4:20PM EDT | 50.00 | 88.50 | 88.55 | 92.50 | 0.00 | - | 3 | 8 | 70.62% |
| EXPE260116C00055000 | 2024-02-09 11:57AM EDT | 55.00 | 83.00 | 84.05 | 88.45 | 0.00 | - | 15 | 8 | 67.76% |
| EXPE260116C00060000 | 2024-02-12 11:38AM EDT | 60.00 | 82.60 | 81.55 | 85.85 | 0.00 | - | 1 | 5 | 71.07% |
| EXPE260116C00070000 | 2024-03-01 11:41AM EDT | 70.00 | 75.90 | 74.60 | 77.00 | 0.00 | - | 5 | 30 | 66.42% |
| EXPE260116C00075000 | 2024-02-09 10:44AM EDT | 75.00 | 67.30 | 69.30 | 71.45 | 0.00 | - | 11 | 11 | 60.10% |
| EXPE260116C00080000 | 2024-03-28 3:27PM EDT | 80.00 | 69.07 | 64.55 | 68.95 | 0.00 | - | 6 | 8 | 58.84% |
| EXPE260116C00085000 | 2024-03-28 3:27PM EDT | 85.00 | 65.33 | 62.25 | 64.35 | 0.00 | - | 6 | 14 | 57.81% |
| EXPE260116C00090000 | 2024-02-01 4:38PM EDT | 90.00 | 74.85 | 60.05 | 61.75 | 0.00 | - | - | 1 | 58.87% |
| EXPE260116C00095000 | 2024-04-01 2:11PM EDT | 95.00 | 53.50 | 54.75 | 56.50 | 0.00 | - | 1 | 3 | 53.68% |
| EXPE260116C00100000 | 2024-04-03 9:32AM EDT | 100.00 | 48.00 | 51.50 | 53.15 | 0.00 | - | 5 | 25 | 52.59% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 105.00 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 71.18% |
| EXPE260116C00110000 | 2024-02-09 10:49AM EDT | 110.00 | 42.85 | 45.75 | 47.30 | 0.00 | - | 5 | 8 | 51.37% |
| EXPE260116C00115000 | 2024-02-27 11:38AM EDT | 115.00 | 44.67 | 44.55 | 45.70 | 0.00 | - | 5 | 27 | 53.00% |
| EXPE260116C00120000 | 2024-04-05 12:17PM EDT | 120.00 | 38.00 | 39.65 | 41.35 | 0.00 | - | 1 | 14 | 50.49% |
| EXPE260116C00125000 | 2024-04-12 1:33PM EDT | 125.00 | 35.00 | 37.10 | 38.65 | 0.00 | - | 1 | 32 | 49.62% |
| EXPE260116C00130000 | 2024-04-15 2:49PM EDT | 130.00 | 30.50 | 33.90 | 36.10 | 0.00 | - | 1 | 40 | 48.84% |
| EXPE260116C00135000 | 2024-04-03 2:44PM EDT | 135.00 | 29.70 | 32.25 | 33.65 | 0.00 | - | 30 | 66 | 48.08% |
| EXPE260116C00140000 | 2024-04-26 2:45PM EDT | 140.00 | 31.42 | 29.90 | 31.35 | 0.00 | - | 2 | 43 | 47.40% |
| EXPE260116C00145000 | 2024-04-23 2:21PM EDT | 145.00 | 27.99 | 27.85 | 29.20 | 0.00 | - | 3 | 40 | 46.81% |
| EXPE260116C00150000 | 2024-04-15 3:38PM EDT | 150.00 | 22.30 | 25.90 | 27.05 | 0.00 | - | 21 | 93 | 46.08% |
| EXPE260116C00155000 | 2024-04-16 9:36AM EDT | 155.00 | 21.05 | 23.80 | 24.90 | 0.00 | - | 2 | 28 | 45.22% |
| EXPE260116C00160000 | 2024-04-11 2:19PM EDT | 160.00 | 21.50 | 22.25 | 23.25 | 0.00 | - | 7 | 29 | 44.95% |
| EXPE260116C00165000 | 2024-03-21 10:49AM EDT | 165.00 | 21.89 | 17.30 | 18.30 | 0.00 | - | 4 | 11 | 39.87% |
| EXPE260116C00170000 | 2024-04-25 9:39AM EDT | 170.00 | 18.80 | 18.80 | 19.90 | 0.00 | - | 1 | 7 | 43.95% |
| EXPE260116C00175000 | 2024-04-16 9:36AM EDT | 175.00 | 15.55 | 17.35 | 18.25 | 0.00 | - | 2 | 29 | 43.30% |
| EXPE260116C00180000 | 2024-03-21 12:00PM EDT | 180.00 | 17.31 | 13.50 | 14.45 | 0.00 | - | 10 | 13 | 39.38% |
| EXPE260116C00185000 | 2024-04-01 12:32PM EDT | 185.00 | 14.81 | 14.65 | 15.95 | 0.00 | - | 1 | 14 | 43.10% |
| EXPE260116C00190000 | 2024-03-27 3:14PM EDT | 190.00 | 15.58 | 13.95 | 15.00 | 0.00 | - | 39 | 33 | 43.14% |
| EXPE260116C00195000 | 2023-12-21 4:54PM EDT | 195.00 | 23.96 | 19.75 | 21.75 | 0.00 | - | 15 | 16 | 52.90% |
| EXPE260116C00200000 | 2024-04-04 9:51AM EDT | 200.00 | 11.25 | 11.40 | 12.45 | 0.00 | - | 1 | 47 | 41.93% |
| EXPE260116C00210000 | 2024-04-08 2:16PM EDT | 210.00 | 9.60 | 9.60 | 10.60 | 0.00 | - | 2 | 48 | 41.39% |
| EXPE260116C00220000 | 2024-03-25 11:13AM EDT | 220.00 | 9.00 | 7.70 | 10.90 | 0.00 | - | 1 | 15 | 44.09% |
| EXPE260116C00230000 | 2024-04-16 1:15PM EDT | 230.00 | 6.15 | 6.75 | 7.55 | 0.00 | - | 50 | 83 | 40.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116P00050000 | 2024-02-09 4:55PM EDT | 50.00 | 1.60 | 0.96 | 2.00 | 0.00 | - | 3 | 68 | 50.23% |
| EXPE260116P00055000 | 2024-02-20 12:04PM EDT | 55.00 | 1.88 | 0.00 | 3.05 | 0.00 | - | 3 | 9 | 55.21% |
| EXPE260116P00060000 | 2024-04-03 9:44AM EDT | 60.00 | 2.40 | 1.20 | 2.93 | 0.00 | - | 100 | 26 | 50.01% |
| EXPE260116P00065000 | 2024-02-12 11:53AM EDT | 65.00 | 3.00 | 2.44 | 2.91 | 0.00 | - | 1 | 57 | 45.74% |
| EXPE260116P00070000 | 2024-04-15 3:46PM EDT | 70.00 | 3.55 | 2.84 | 3.25 | 0.00 | - | 2 | 35 | 43.29% |
| EXPE260116P00075000 | 2024-02-09 11:11AM EDT | 75.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 1 | 3 | 44.01% |
| EXPE260116P00080000 | 2024-02-26 10:35AM EDT | 80.00 | 5.10 | 4.40 | 4.90 | 0.00 | - | 1 | 46 | 41.51% |
| EXPE260116P00085000 | 2024-04-26 9:51AM EDT | 85.00 | 5.38 | 5.30 | 5.75 | 0.00 | - | 2 | 173 | 40.28% |
| EXPE260116P00090000 | 2024-03-22 12:39PM EDT | 90.00 | 6.57 | 7.30 | 7.70 | 0.00 | - | 20 | 16 | 41.52% |
| EXPE260116P00095000 | 2024-04-02 10:20AM EDT | 95.00 | 8.57 | 7.60 | 8.10 | 0.00 | - | 20 | 34 | 38.74% |
| EXPE260116P00100000 | 2024-04-18 12:30PM EDT | 100.00 | 10.30 | 8.90 | 9.55 | 0.00 | - | 1 | 96 | 38.16% |
| EXPE260116P00105000 | 2024-04-24 9:54AM EDT | 105.00 | 10.30 | 10.40 | 10.95 | 0.00 | - | 1 | 12 | 37.22% |
| EXPE260116P00110000 | 2024-04-15 3:35PM EDT | 110.00 | 14.00 | 11.10 | 12.80 | 0.00 | - | 3 | 177 | 36.88% |
| EXPE260116P00115000 | 2024-04-22 1:43PM EDT | 115.00 | 15.15 | 12.95 | 14.45 | 0.00 | - | 18 | 79 | 35.93% |
| EXPE260116P00120000 | 2024-04-11 3:55PM EDT | 120.00 | 16.65 | 14.35 | 16.50 | 0.00 | - | 1 | 11 | 35.42% |
| EXPE260116P00125000 | 2024-04-11 3:55PM EDT | 125.00 | 18.75 | 17.80 | 19.00 | 0.00 | - | 1 | 345 | 35.37% |
| EXPE260116P00130000 | 2024-04-26 2:52PM EDT | 130.00 | 20.00 | 19.95 | 21.50 | 0.00 | - | 3 | 115 | 35.07% |
| EXPE260116P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 22.37 | 22.30 | 23.10 | 0.00 | - | 2 | 22 | 33.24% |
| EXPE260116P00140000 | 2024-04-25 2:11PM EDT | 140.00 | 24.70 | 24.85 | 25.75 | 0.00 | - | 2 | 151 | 32.75% |
| EXPE260116P00145000 | 2024-04-04 11:37AM EDT | 145.00 | 29.00 | 27.55 | 28.40 | 0.00 | - | 1 | 34 | 32.04% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 150.00 | 29.20 | 29.85 | 30.85 | 0.00 | - | 1 | 31 | 30.84% |
| EXPE260116P00155000 | 2024-03-25 10:54AM EDT | 155.00 | 32.85 | 32.85 | 33.75 | 0.00 | - | 4 | 4 | 30.05% |
| EXPE260116P00160000 | 2024-04-01 1:24PM EDT | 160.00 | 37.40 | 36.25 | 38.20 | 0.00 | - | 5 | 8 | 31.29% |
| EXPE260116P00165000 | 2023-12-21 2:20PM EDT | 165.00 | 34.28 | 34.90 | 37.00 | 0.00 | - | - | 1 | 23.86% |
| EXPE260116P00170000 | 2023-12-20 2:48PM EDT | 170.00 | 36.50 | 37.60 | 39.95 | 0.00 | - | - | 1 | 22.10% |
© 2024 Yahoo. All rights reserved.