Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00105000 | 2024-05-10 2:59PM EDT | 2024-05-10 | 7.55 | 6.90 | 9.90 | +0.60 | +8.63% | 11 | 20 | 130.66% |
| EXPE240517C00105000 | 2024-05-08 10:33AM EDT | 2024-05-17 | 7.94 | 6.95 | 8.50 | +1.11 | +16.25% | 1 | 1 | 48.83% |
| EXPE240524C00105000 | 2024-05-09 3:20PM EDT | 2024-05-24 | 8.05 | 7.10 | 8.70 | 0.00 | - | 7 | 6 | 39.21% |
| EXPE240531C00105000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 8.05 | 8.20 | 9.10 | 0.00 | - | 7 | 9 | 37.72% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.44 | 8.05 | 9.30 | 0.00 | - | 2 | 2 | 35.03% |
| EXPE240621C00105000 | 2024-05-09 10:37AM EDT | 2024-06-21 | 9.35 | 8.50 | 10.05 | 0.00 | - | 3 | 26 | 35.03% |
| EXPE240719C00105000 | 2024-05-10 11:33AM EDT | 2024-07-19 | 10.50 | 9.60 | 11.55 | -0.05 | -0.47% | 2 | 9 | 36.24% |
| EXPE240920C00105000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 14.20 | 14.10 | 16.40 | 0.00 | - | 1 | 3 | 46.03% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 115.36% |
| EXPE250117C00105000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 21.57 | 18.70 | 19.85 | 0.00 | - | 2 | 53 | 43.41% |
| EXPE250620C00105000 | 2024-05-09 3:32PM EDT | 2025-06-20 | 24.10 | 23.95 | 24.75 | 0.00 | - | 1 | 7 | 45.32% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 2026-01-16 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 106.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00105000 | 2024-05-10 11:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 124 | 53.13% |
| EXPE240517P00105000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.08 | 0.00 | - | 13 | 433 | 28.32% |
| EXPE240524P00105000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.48 | 0.12 | 0.34 | 0.00 | - | - | 14 | 28.96% |
| EXPE240531P00105000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 0.33 | 0.24 | 0.92 | -0.32 | -49.23% | 3 | 31 | 33.23% |
| EXPE240607P00105000 | 2024-05-10 12:19PM EDT | 2024-06-07 | 0.50 | 0.43 | 1.62 | -0.15 | -23.08% | 1 | 56 | 36.72% |
| EXPE240614P00105000 | 2024-05-10 3:17PM EDT | 2024-06-14 | 0.73 | 0.63 | 1.79 | -0.24 | -24.74% | 5 | 47 | 34.52% |
| EXPE240621P00105000 | 2024-05-10 10:37AM EDT | 2024-06-21 | 0.97 | 0.87 | 0.94 | -0.05 | -4.90% | 57 | 2,444 | 23.98% |
| EXPE240719P00105000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.77 | -0.18 | -9.33% | 20 | 468 | 24.46% |
| EXPE240920P00105000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 4.65 | 4.70 | 5.75 | -0.40 | -7.92% | 17 | 291 | 34.80% |
| EXPE241018P00105000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 5.35 | 5.20 | 5.95 | -0.30 | -5.31% | 14 | 107 | 32.39% |
| EXPE250117P00105000 | 2024-05-09 2:01PM EDT | 2025-01-17 | 8.18 | 7.20 | 8.35 | 0.00 | - | 50 | 376 | 32.91% |
| EXPE250620P00105000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 10.95 | 10.75 | 11.05 | -0.50 | -4.37% | 10 | 135 | 32.08% |
| EXPE260116P00105000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 14.00 | 13.80 | 14.85 | 0.00 | - | 9 | 21 | 33.04% |
© 2024 Yahoo. All rights reserved.