Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00135000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 151 | 118.75% |
| EXPE240517C00135000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 5 | 1,649 | 51.56% |
| EXPE240524C00135000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.37 | +0.16 | +266.67% | 1 | 62 | 56.98% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 7.45 | 0.01 | 1.31 | 0.00 | - | 3 | 5 | 53.91% |
| EXPE240607C00135000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.75 | 0.00 | - | 6 | 7 | 48.54% |
| EXPE240614C00135000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 0.26 | 0.02 | 1.37 | 0.00 | - | 7 | 7 | 51.81% |
| EXPE240621C00135000 | 2024-05-10 12:00PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.49 | -0.04 | -28.57% | 6 | 668 | 35.84% |
| EXPE240719C00135000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 0.34 | 0.15 | 0.36 | -0.01 | -2.86% | 3 | 579 | 26.03% |
| EXPE240920C00135000 | 2024-05-10 12:54PM EDT | 2024-09-20 | 2.58 | 1.83 | 2.63 | +0.03 | +1.18% | 1 | 347 | 33.72% |
| EXPE241018C00135000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 3.42 | 2.99 | 3.35 | 0.00 | - | 2 | 41 | 33.80% |
| EXPE250117C00135000 | 2024-05-10 12:29PM EDT | 2025-01-17 | 6.40 | 5.55 | 6.85 | 0.00 | - | 3 | 295 | 37.84% |
| EXPE250620C00135000 | 2024-05-08 2:12PM EDT | 2025-06-20 | 10.87 | 9.00 | 11.75 | 0.00 | - | 3 | 39 | 40.63% |
| EXPE260116C00135000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 16.55 | 15.90 | 17.15 | 0.00 | - | 1 | 70 | 42.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00135000 | 2024-05-09 3:07PM EDT | 2024-05-10 | 22.95 | 20.20 | 23.55 | 0.00 | - | 70 | 7 | 312.30% |
| EXPE240517P00135000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 22.60 | 21.10 | 23.90 | +0.60 | +2.73% | 60 | 22 | 76.66% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 17.24 | 21.00 | 22.85 | 0.00 | - | 1 | 0 | 66.06% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 7.23 | 20.10 | 23.45 | 0.00 | - | 1 | 0 | 65.06% |
| EXPE240614P00135000 | 2024-05-03 11:40AM EDT | 2024-06-14 | 17.77 | 20.60 | 23.65 | 0.00 | - | 4 | 0 | 53.22% |
| EXPE240621P00135000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 22.60 | 21.10 | 22.60 | -0.13 | -0.57% | 415 | 262 | 35.01% |
| EXPE240719P00135000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 19.66 | 21.70 | 23.85 | 0.00 | - | 36 | 32 | 39.53% |
| EXPE240920P00135000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 21.35 | 22.05 | 23.60 | 0.00 | - | 6 | 434 | 27.31% |
| EXPE241018P00135000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 21.14 | 21.30 | 23.75 | 0.00 | - | 1 | 279 | 25.65% |
| EXPE250117P00135000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 25.00 | 24.25 | 25.80 | 0.00 | - | 1 | 765 | 28.04% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 2025-06-20 | 25.92 | 26.95 | 29.95 | 0.00 | - | 12 | 63 | 32.00% |
| EXPE260116P00135000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 22.75 | 29.60 | 31.25 | 0.00 | - | 1 | 23 | 28.34% |
© 2024 Yahoo. All rights reserved.