Australia markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.21-0.26 (-0.19%)
At close: 04:00PM EDT
132.95 -0.26 (-0.20%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240322C001000002024-03-08 3:22PM EDT100.0035.1132.0035.450.00-2021173.83%
EXPE240322C001050002024-03-15 12:57PM EDT105.0028.6527.3529.600.00--1130.47%
EXPE240322C001150002024-03-15 11:09AM EDT115.0019.7817.2519.250.00-1163.67%
EXPE240322C001180002024-03-12 9:54AM EDT118.0018.8514.2016.250.00--4108.50%
EXPE240322C001200002024-02-09 2:07PM EDT120.0011.4014.1517.250.00--1137.60%
EXPE240322C001230002024-03-18 9:55AM EDT123.009.8510.1510.70+9.85-2051.66%
EXPE240322C001250002024-03-15 3:41PM EDT125.008.057.658.850.00-1959.42%
EXPE240322C001270002024-03-05 11:51AM EDT127.008.625.206.800.00-10847.75%
EXPE240322C001300002024-03-15 1:35PM EDT130.004.553.254.000.00-45336.38%
EXPE240322C001310002024-03-18 2:19PM EDT131.004.342.903.25+0.74+20.56%113135.33%
EXPE240322C001320002024-03-18 2:11PM EDT132.003.602.352.56+1.04+40.62%783334.18%
EXPE240322C001330002024-03-18 3:50PM EDT133.002.201.831.94+0.02+0.92%173532.96%
EXPE240322C001340002024-03-18 3:59PM EDT134.001.421.361.45-0.35-19.77%985832.57%
EXPE240322C001350002024-03-18 3:47PM EDT135.001.250.981.05-0.14-10.07%5145132.23%
EXPE240322C001360002024-03-18 3:33PM EDT136.001.000.690.75+0.18+21.95%9985432.28%
EXPE240322C001370002024-03-18 2:15PM EDT137.000.890.450.51+0.36+67.92%628032.03%
EXPE240322C001380002024-03-18 3:55PM EDT138.000.400.320.37-0.09-18.37%6836932.91%
EXPE240322C001390002024-03-18 1:58PM EDT139.000.440.210.25+0.12+37.50%3044533.11%
EXPE240322C001400002024-03-18 1:42PM EDT140.000.280.140.17+0.02+7.69%3621933.59%
EXPE240322C001410002024-03-18 2:27PM EDT141.000.210.100.11-0.02-8.70%352733.79%
EXPE240322C001420002024-03-18 11:42AM EDT142.000.130.060.090.00-202735.55%
EXPE240322C001430002024-03-18 3:02PM EDT143.000.070.060.23-0.11-61.11%141747.17%
EXPE240322C001440002024-03-15 9:56AM EDT144.000.130.020.170.00-103347.27%
EXPE240322C001450002024-03-15 3:58PM EDT145.000.090.010.120.00-415447.17%
EXPE240322C001460002024-03-13 9:37AM EDT146.000.180.010.250.00-1250.98%
EXPE240322C001470002024-03-11 3:31PM EDT147.000.390.000.580.00-1163.77%
EXPE240322C001480002024-03-12 11:39AM EDT148.000.300.000.560.00--366.60%
EXPE240322C001490002024-03-13 12:35PM EDT149.000.110.000.540.00-1069.24%
EXPE240322C001500002024-03-18 2:47PM EDT150.000.020.000.08-0.08-80.00%37151.95%
EXPE240322C001550002024-03-13 10:39AM EDT155.000.050.000.450.00-11784.47%
EXPE240322C001600002024-02-21 3:45PM EDT160.000.250.000.010.00-210159.38%
EXPE240322C001650002024-03-05 11:07AM EDT165.000.050.000.420.00-110109.96%
EXPE240322C001700002024-02-12 2:18PM EDT170.000.280.000.650.00-216132.03%
EXPE240322C001750002024-02-08 4:55PM EDT175.005.500.001.270.00--6164.65%
EXPE240322C001800002024-02-12 1:39PM EDT180.000.120.002.130.00-14198.93%
EXPE240322C001850002024-03-15 3:39PM EDT185.000.080.000.220.00-424141.80%
EXPE240322C001900002024-03-11 11:28AM EDT190.000.110.000.220.00-14151.56%
EXPE240322C001950002024-02-08 4:06PM EDT195.002.000.002.130.00--1236.62%
EXPE240322C002050002024-02-07 4:50PM EDT205.000.690.000.220.00--1178.52%
EXPE240322C002100002024-02-07 11:21AM EDT210.000.130.000.220.00--0186.72%
EXPE240322C002250002024-02-21 11:17AM EDT225.000.080.000.220.00--1210.55%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240322P000800002024-02-22 3:17PM EDT80.000.050.000.090.00-11196.88%
EXPE240322P001050002024-02-09 11:49AM EDT105.000.460.001.000.00--1148.44%
EXPE240322P001100002024-02-23 4:42PM EDT110.000.100.000.420.00-14104.10%
EXPE240322P001150002024-03-15 9:30AM EDT115.000.030.000.470.00-11885.74%
EXPE240322P001180002024-03-18 2:59PM EDT118.000.010.000.28+0.01-185066.21%
EXPE240322P001190002024-03-15 12:33PM EDT119.000.040.000.530.00--371.09%
EXPE240322P001200002024-03-18 10:47AM EDT120.000.050.010.54-0.02-28.57%212367.48%
EXPE240322P001220002024-03-15 3:36PM EDT122.000.200.010.590.00--160.35%
EXPE240322P001230002024-03-15 3:49PM EDT123.000.090.010.610.00--1556.45%
EXPE240322P001240002024-03-15 3:26PM EDT124.000.140.020.450.00-333357.81%
EXPE240322P001250002024-03-18 1:13PM EDT125.000.060.030.48-0.10-62.50%18854.15%
EXPE240322P001260002024-03-18 10:04AM EDT126.000.190.090.13-0.05-20.83%109534.77%
EXPE240322P001270002024-03-18 3:48PM EDT127.000.120.140.17-0.20-62.50%111432.91%
EXPE240322P001280002024-03-18 3:08PM EDT128.000.150.220.26-0.25-62.50%830832.37%
EXPE240322P001290002024-03-18 1:18PM EDT129.000.260.330.39-0.35-57.38%706431.84%
EXPE240322P001300002024-03-18 3:53PM EDT130.000.460.510.58-0.47-50.54%15216131.49%
EXPE240322P001310002024-03-18 3:58PM EDT131.000.770.750.82-0.39-33.62%1,23917030.86%
EXPE240322P001320002024-03-18 3:53PM EDT132.000.991.081.14-0.31-23.85%1611,07730.27%
EXPE240322P001330002024-03-18 3:03PM EDT133.001.101.501.58-0.67-37.85%1713130.27%
EXPE240322P001340002024-03-18 3:57PM EDT134.002.022.022.12-0.51-20.16%146330.40%
EXPE240322P001350002024-03-18 2:32PM EDT135.001.872.622.73-1.40-42.81%813530.10%
EXPE240322P001360002024-03-18 1:28PM EDT136.002.523.303.45-1.49-37.16%54630.32%
EXPE240322P001370002024-03-18 10:51AM EDT137.004.583.854.30+1.77+62.99%34232.03%
EXPE240322P001380002024-03-18 10:51AM EDT138.005.453.155.15+0.79+16.95%57132.62%
EXPE240322P001390002024-03-18 1:32PM EDT139.004.755.106.45+0.60+14.46%83245.51%
EXPE240322P001400002024-03-18 10:58AM EDT140.006.486.557.20-0.72-10.00%58442.77%
EXPE240322P001410002024-03-18 10:37AM EDT141.008.056.008.75-0.35-4.17%2462.70%
EXPE240322P001420002024-03-18 3:22PM EDT142.007.718.1010.00+1.40+22.19%1473.63%
EXPE240322P001430002024-03-15 3:56PM EDT143.0010.298.9011.200.00--283.25%
EXPE240322P001450002024-03-18 9:42AM EDT145.0011.7411.3512.30+1.94+19.80%1966.02%
EXPE240322P001500002024-03-15 3:39PM EDT150.0017.1515.6018.700.00-1177.25%
EXPE240322P001550002024-03-06 3:39PM EDT155.0021.8020.6022.250.00-69198.24%
EXPE240322P001600002024-02-09 10:47AM EDT160.0030.9922.7024.450.00--00.00%