Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00140000 | 2024-04-23 2:23PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 345 | 12.50% |
| EXPE240503C00140000 | 2024-04-23 3:12PM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 779 | 722 | 6.25% |
| EXPE240510C00140000 | 2024-04-23 12:07PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 3.13% |
| EXPE240517C00140000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 45 | 1,041 | 3.13% |
| EXPE240524C00140000 | 2024-04-22 1:53PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| EXPE240531C00140000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| EXPE240621C00140000 | 2024-04-23 2:26PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 60 | 651 | 1.56% |
| EXPE240719C00140000 | 2024-04-23 3:08PM EDT | 2024-07-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 110 | 633 | 1.56% |
| EXPE240920C00140000 | 2024-04-17 2:05PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 1.56% |
| EXPE241018C00140000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 10.69 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 1.56% |
| EXPE250117C00140000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 41 | 1,006 | 0.78% |
| EXPE250620C00140000 | 2024-04-02 9:36AM EDT | 2025-06-20 | 21.67 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.78% |
| EXPE260116C00140000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 26.25 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00140000 | 2024-04-04 10:31AM EDT | 2024-04-26 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503P00140000 | 2024-04-15 2:40PM EDT | 2024-05-03 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EXPE240510P00140000 | 2024-04-23 9:56AM EDT | 2024-05-10 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXPE240517P00140000 | 2024-04-23 2:35PM EDT | 2024-05-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 2024-05-24 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 2024-05-31 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| EXPE240621P00140000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 42 | 790 | 0.00% |
| EXPE240719P00140000 | 2024-04-23 12:10PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 34 | 214 | 0.00% |
| EXPE240920P00140000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 28 | 191 | 0.00% |
| EXPE241018P00140000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| EXPE250117P00140000 | 2024-04-23 11:42AM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| EXPE250620P00140000 | 2024-03-25 11:00AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 17 | 110 | 0.00% |
| EXPE260116P00140000 | 2024-04-10 2:59PM EDT | 2026-01-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 82 | 149 | 0.00% |
© 2024 Yahoo. All rights reserved.