Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00130000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 96.88% |
| EXPE240517C00130000 | 2024-05-08 11:18AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 784 | 58.50% |
| EXPE240524C00130000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.25 | 0.01 | 0.40 | +0.20 | +400.00% | 1 | 14 | 48.54% |
| EXPE240531C00130000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.80 | 0.00 | - | 8 | 9 | 48.05% |
| EXPE240607C00130000 | 2024-05-03 11:15AM EDT | 2024-06-07 | 0.59 | 0.04 | 0.66 | 0.00 | - | 4 | 4 | 39.65% |
| EXPE240614C00130000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 0.66 | 0.09 | 1.30 | 0.00 | - | 8 | 8 | 43.68% |
| EXPE240621C00130000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 0.20 | 0.04 | 0.23 | -0.03 | -13.04% | 3 | 990 | 25.34% |
| EXPE240719C00130000 | 2024-05-10 3:15PM EDT | 2024-07-19 | 0.66 | 0.48 | 0.71 | -0.01 | -1.49% | 2 | 535 | 25.86% |
| EXPE240920C00130000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 3.55 | 2.99 | 3.60 | -0.02 | -0.56% | 21 | 190 | 33.86% |
| EXPE241018C00130000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 4.40 | 3.30 | 4.50 | 0.00 | - | 5 | 145 | 34.27% |
| EXPE250117C00130000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 7.82 | 6.85 | 8.10 | -0.06 | -0.76% | 38 | 401 | 37.80% |
| EXPE250620C00130000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 15.95 | 11.10 | 13.35 | +5.15 | +47.69% | 3 | 64 | 41.07% |
| EXPE260116C00130000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 19.50 | 18.10 | 19.25 | 0.00 | - | 2 | 40 | 43.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00130000 | 2024-05-09 10:59AM EDT | 2024-05-10 | 17.55 | 15.45 | 18.20 | 0.00 | - | 2 | 5 | 243.75% |
| EXPE240517P00130000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 17.95 | 16.45 | 18.15 | 0.00 | - | 14 | 4 | 53.42% |
| EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 18.44 | 15.05 | 17.90 | 0.00 | - | 1 | 0 | 56.91% |
| EXPE240531P00130000 | 2024-05-06 10:52AM EDT | 2024-05-31 | 14.00 | 15.05 | 17.90 | 0.00 | - | 162 | 0 | 47.00% |
| EXPE240607P00130000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 18.20 | 15.65 | 18.70 | 0.00 | - | 32 | 9 | 51.59% |
| EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 17.70 | 15.60 | 18.65 | 0.00 | - | 1 | 0 | 45.78% |
| EXPE240621P00130000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 18.35 | 16.05 | 18.00 | 0.00 | - | 1,131 | 131 | 34.86% |
| EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 14.16 | 15.75 | 18.80 | 0.00 | - | 23 | 860 | 33.73% |
| EXPE240920P00130000 | 2024-05-09 1:04PM EDT | 2024-09-20 | 19.10 | 18.35 | 19.55 | 0.00 | - | 1 | 342 | 28.36% |
| EXPE241018P00130000 | 2024-05-08 2:15PM EDT | 2024-10-18 | 20.11 | 18.05 | 20.20 | 0.00 | - | 15 | 74 | 28.55% |
| EXPE250117P00130000 | 2024-05-10 1:34PM EDT | 2025-01-17 | 21.20 | 20.65 | 22.05 | -0.60 | -2.75% | 2 | 1,109 | 28.62% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 16.42 | 23.55 | 26.25 | 0.00 | - | 1 | 145 | 32.00% |
| EXPE260116P00130000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 25.00 | 26.10 | 27.65 | 0.00 | - | 1 | 116 | 28.45% |
© 2024 Yahoo. All rights reserved.