Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00115000 | 2024-04-19 1:07PM EDT | 2024-04-26 | 13.79 | 19.45 | 22.80 | 0.00 | - | 1 | 0 | 213.28% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 2024-05-03 | 15.46 | 19.55 | 22.10 | 0.00 | - | 1 | 1 | 59.18% |
| EXPE240510C00115000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 15.55 | 20.45 | 23.25 | 0.00 | - | 2 | 3 | 71.68% |
| EXPE240517C00115000 | 2024-04-10 2:56PM EDT | 2024-05-17 | 18.71 | 21.35 | 23.55 | 0.00 | - | - | 1 | 67.82% |
| EXPE240621C00115000 | 2024-04-02 3:40PM EDT | 2024-06-21 | 20.80 | 22.65 | 24.00 | 0.00 | - | 1 | 712 | 53.76% |
| EXPE240719C00115000 | 2024-03-25 10:20AM EDT | 2024-07-19 | 26.88 | 24.70 | 25.25 | 0.00 | - | 1 | 3 | 50.82% |
| EXPE240920C00115000 | 2024-04-01 12:57PM EDT | 2024-09-20 | 26.78 | 27.60 | 28.45 | 0.00 | - | 1 | 11 | 50.62% |
| EXPE241018C00115000 | 2024-03-15 11:37AM EDT | 2024-10-18 | 27.94 | 24.65 | 26.20 | 0.00 | - | - | 1 | 38.72% |
| EXPE250117C00115000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 33.10 | 31.00 | 33.40 | +2.10 | +6.77% | 2 | 562 | 50.72% |
| EXPE250620C00115000 | 2024-02-23 10:38AM EDT | 2025-06-20 | 41.10 | 38.20 | 39.35 | 0.00 | - | 1 | 1 | 51.36% |
| EXPE260116C00115000 | 2024-02-27 11:38AM EDT | 2026-01-16 | 44.67 | 44.55 | 45.70 | 0.00 | - | 5 | 27 | 52.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00115000 | 2024-04-23 11:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 10 | 191.80% |
| EXPE240503P00115000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.37 | 0.42 | 1.19 | -0.21 | -36.21% | 26 | 88 | 88.53% |
| EXPE240510P00115000 | 2024-04-25 9:52AM EDT | 2024-05-10 | 0.80 | 0.64 | 0.90 | 0.00 | - | 10 | 26 | 63.87% |
| EXPE240517P00115000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.93 | 0.87 | 1.39 | -0.17 | -15.45% | 13 | 604 | 58.86% |
| EXPE240531P00115000 | 2024-04-16 3:27PM EDT | 2024-05-31 | 2.62 | 1.15 | 2.20 | 0.00 | - | - | 1 | 52.25% |
| EXPE240621P00115000 | 2024-04-26 11:33AM EDT | 2024-06-21 | 1.70 | 1.68 | 2.07 | -0.29 | -14.57% | 12 | 608 | 44.74% |
| EXPE240719P00115000 | 2024-04-22 1:49PM EDT | 2024-07-19 | 3.30 | 2.27 | 2.45 | 0.00 | - | 52 | 345 | 39.04% |
| EXPE240920P00115000 | 2024-04-26 11:35AM EDT | 2024-09-20 | 4.50 | 4.50 | 4.70 | -0.15 | -3.23% | 10 | 677 | 39.12% |
| EXPE241018P00115000 | 2024-04-26 12:05PM EDT | 2024-10-18 | 5.15 | 5.05 | 5.35 | -0.30 | -5.50% | 2 | 89 | 38.21% |
| EXPE250117P00115000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 7.05 | 7.30 | 7.65 | 0.00 | - | 6 | 764 | 37.43% |
| EXPE250620P00115000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 10.61 | 10.45 | 11.25 | -3.37 | -24.11% | 2 | 15 | 37.42% |
| EXPE260116P00115000 | 2024-04-22 1:43PM EDT | 2026-01-16 | 15.15 | 13.50 | 14.40 | 0.00 | - | 18 | 79 | 35.86% |
© 2024 Yahoo. All rights reserved.