Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00100000 | 2024-04-05 3:55PM EDT | 2024-04-26 | 31.85 | 33.80 | 35.95 | 0.00 | - | 20 | 20 | 212.31% |
| EXPE240503C00100000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 29.53 | 34.95 | 36.80 | 0.00 | - | 24 | 24 | 112.70% |
| EXPE240517C00100000 | 2024-04-12 12:04PM EDT | 2024-05-17 | 33.24 | 35.35 | 36.80 | 0.00 | - | 1 | 21 | 78.47% |
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 29.77 | 34.55 | 37.35 | 0.00 | - | - | 1 | 66.02% |
| EXPE240621C00100000 | 2024-04-15 11:29AM EDT | 2024-06-21 | 32.92 | 36.15 | 37.70 | 0.00 | - | 2 | 73 | 61.50% |
| EXPE240719C00100000 | 2024-04-24 9:53AM EDT | 2024-07-19 | 39.40 | 37.25 | 38.00 | +8.53 | +27.63% | 20 | 23 | 56.74% |
| EXPE240920C00100000 | 2024-02-12 11:22AM EDT | 2024-09-20 | 41.50 | 41.15 | 42.25 | 0.00 | - | 2 | 15 | 63.95% |
| EXPE250117C00100000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 39.68 | 42.80 | 43.70 | 0.00 | - | 2 | 223 | 52.84% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 46.50 | 47.10 | 47.85 | 0.00 | - | 1 | 8 | 52.58% |
| EXPE260116C00100000 | 2024-04-03 9:32AM EDT | 2026-01-16 | 48.00 | 51.60 | 52.85 | 0.00 | - | 5 | 25 | 52.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00100000 | 2024-04-22 10:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 162.50% |
| EXPE240503P00100000 | 2024-04-23 1:34PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.49 | 0.00 | - | 2 | 5 | 99.41% |
| EXPE240510P00100000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| EXPE240517P00100000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.27 | 0.08 | 0.30 | 0.00 | - | 54 | 150 | 61.43% |
| EXPE240524P00100000 | 2024-04-16 3:10PM EDT | 2024-05-24 | 0.56 | 0.01 | 0.75 | 0.00 | - | - | 1 | 61.23% |
| EXPE240621P00100000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 0.65 | 0.30 | 0.57 | 0.00 | - | 10 | 335 | 48.24% |
| EXPE240719P00100000 | 2024-04-23 11:20AM EDT | 2024-07-19 | 0.78 | 0.67 | 0.74 | 0.00 | - | 5 | 45 | 42.11% |
| EXPE240920P00100000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 2.72 | 1.87 | 1.96 | 0.00 | - | 15 | 84 | 41.55% |
| EXPE241018P00100000 | 2024-04-22 3:48PM EDT | 2024-10-18 | 2.85 | 2.32 | 2.47 | 0.00 | - | 3 | 106 | 41.04% |
| EXPE250117P00100000 | 2024-04-22 10:54AM EDT | 2025-01-17 | 4.95 | 3.95 | 4.05 | 0.00 | - | 5 | 1,369 | 39.80% |
| EXPE250620P00100000 | 2024-04-16 12:22PM EDT | 2025-06-20 | 7.85 | 6.40 | 6.65 | 0.00 | - | 99 | 201 | 39.03% |
| EXPE260116P00100000 | 2024-04-18 12:30PM EDT | 2026-01-16 | 10.30 | 8.80 | 9.40 | 0.00 | - | 1 | 96 | 37.67% |
© 2024 Yahoo. All rights reserved.