Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419C00150000 | 2024-04-18 2:53PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.14 | +0.09 | +900.00% | 1 | 888 | 101.17% |
| EXPE240426C00150000 | 2024-04-09 1:37PM EDT | 2024-04-26 | 0.25 | 0.00 | 1.27 | 0.00 | - | 2 | 28 | 73.10% |
| EXPE240503C00150000 | 2024-04-18 10:57AM EDT | 2024-05-03 | 1.01 | 0.30 | 0.87 | +0.29 | +40.28% | 1 | 108 | 53.71% |
| EXPE240510C00150000 | 2024-04-16 1:26PM EDT | 2024-05-10 | 1.53 | 1.19 | 1.55 | 0.00 | - | 2 | 113 | 56.86% |
| EXPE240517C00150000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 1.70 | 1.68 | 1.81 | -0.10 | -5.56% | 1 | 392 | 53.91% |
| EXPE240621C00150000 | 2024-04-18 11:17AM EDT | 2024-06-21 | 2.86 | 2.63 | 2.72 | 0.00 | - | 6 | 4,795 | 43.08% |
| EXPE240719C00150000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 3.61 | 2.99 | 3.60 | +0.08 | +2.27% | 1 | 298 | 40.41% |
| EXPE240920C00150000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 6.69 | 5.45 | 7.60 | 0.00 | - | 6 | 242 | 44.86% |
| EXPE241018C00150000 | 2024-04-18 3:38PM EDT | 2024-10-18 | 7.35 | 6.35 | 7.45 | -0.20 | -2.65% | 2 | 27 | 40.85% |
| EXPE250117C00150000 | 2024-04-17 10:24AM EDT | 2025-01-17 | 11.60 | 10.90 | 11.50 | 0.00 | - | 1 | 1,664 | 42.98% |
| EXPE250620C00150000 | 2024-04-16 12:25PM EDT | 2025-06-20 | 17.05 | 16.15 | 16.75 | 0.00 | - | 12 | 68 | 43.99% |
| EXPE260116C00150000 | 2024-04-15 3:38PM EDT | 2026-01-16 | 22.30 | 22.05 | 23.05 | 0.00 | - | 21 | 93 | 45.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419P00150000 | 2024-04-17 2:12PM EDT | 2024-04-19 | 21.25 | 19.70 | 23.00 | 0.00 | - | 73 | 16 | 189.65% |
| EXPE240426P00150000 | 2024-04-12 3:55PM EDT | 2024-04-26 | 19.28 | 20.40 | 23.70 | 0.00 | - | 6 | 0 | 63.67% |
| EXPE240503P00150000 | 2024-04-12 3:55PM EDT | 2024-05-03 | 19.78 | 20.05 | 24.15 | 0.00 | - | - | 6 | 83.40% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 2024-05-10 | 14.72 | 20.55 | 23.05 | 0.00 | - | 1 | 1 | 56.59% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 14.25 | 20.90 | 23.20 | 0.00 | - | 5 | 34 | 51.27% |
| EXPE240621P00150000 | 2024-04-15 3:44PM EDT | 2024-06-21 | 23.58 | 23.15 | 25.05 | 0.00 | - | 2 | 161 | 46.90% |
| EXPE240719P00150000 | 2024-04-15 2:34PM EDT | 2024-07-19 | 23.20 | 22.30 | 24.15 | 0.00 | - | 1 | 153 | 34.61% |
| EXPE240920P00150000 | 2024-04-03 2:45PM EDT | 2024-09-20 | 23.90 | 24.80 | 27.10 | 0.00 | - | 25 | 139 | 37.61% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 2024-10-18 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 27.01% |
| EXPE250117P00150000 | 2024-03-20 3:35PM EDT | 2025-01-17 | 22.20 | 27.20 | 28.85 | 0.00 | - | 1 | 125 | 32.71% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 2025-06-20 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 27.95% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 2026-01-16 | 29.20 | 33.50 | 34.60 | 0.00 | - | 1 | 31 | 30.34% |
© 2024 Yahoo. All rights reserved.