Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00094000 | 2024-05-07 10:04AM EDT | 94.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240510C00100000 | 2024-05-09 10:37AM EDT | 100.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| EXPE240510C00105000 | 2024-05-09 3:46PM EDT | 105.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EXPE240510C00106000 | 2024-05-09 11:55AM EDT | 106.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXPE240510C00107000 | 2024-05-06 10:36AM EDT | 107.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| EXPE240510C00108000 | 2024-05-08 10:10AM EDT | 108.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| EXPE240510C00109000 | 2024-05-09 2:05PM EDT | 109.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| EXPE240510C00110000 | 2024-05-09 3:57PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 64 | 99 | 0.00% |
| EXPE240510C00111000 | 2024-05-09 3:54PM EDT | 111.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 47 | 131 | 0.00% |
| EXPE240510C00112000 | 2024-05-09 3:57PM EDT | 112.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 288 | 265 | 0.00% |
| EXPE240510C00113000 | 2024-05-09 3:58PM EDT | 113.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 145 | 191 | 3.13% |
| EXPE240510C00114000 | 2024-05-09 3:53PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 197 | 807 | 6.25% |
| EXPE240510C00115000 | 2024-05-09 3:58PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 187 | 1,067 | 12.50% |
| EXPE240510C00116000 | 2024-05-09 3:59PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 406 | 12.50% |
| EXPE240510C00117000 | 2024-05-09 3:50PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 1,778 | 25.00% |
| EXPE240510C00118000 | 2024-05-09 3:08PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 264 | 25.00% |
| EXPE240510C00119000 | 2024-05-08 3:59PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 25.00% |
| EXPE240510C00120000 | 2024-05-09 12:38PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,193 | 25.00% |
| EXPE240510C00121000 | 2024-05-09 3:58PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 329 | 25.00% |
| EXPE240510C00122000 | 2024-05-09 11:11AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 50.00% |
| EXPE240510C00123000 | 2024-05-09 10:40AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 50.00% |
| EXPE240510C00124000 | 2024-05-08 12:13PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 50.00% |
| EXPE240510C00125000 | 2024-05-08 9:40AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 858 | 50.00% |
| EXPE240510C00126000 | 2024-05-09 10:22AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| EXPE240510C00127000 | 2024-05-08 3:52PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 50.00% |
| EXPE240510C00128000 | 2024-05-09 10:17AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| EXPE240510C00129000 | 2024-05-07 1:15PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 50.00% |
| EXPE240510C00130000 | 2024-05-07 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| EXPE240510C00131000 | 2024-05-03 1:47PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 50.00% |
| EXPE240510C00132000 | 2024-05-06 9:32AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 50.00% |
| EXPE240510C00133000 | 2024-05-07 10:21AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| EXPE240510C00134000 | 2024-05-07 10:37AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| EXPE240510C00135000 | 2024-05-08 9:49AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 50.00% |
| EXPE240510C00136000 | 2024-05-07 3:28PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| EXPE240510C00137000 | 2024-05-08 3:50PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| EXPE240510C00138000 | 2024-05-07 2:38PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 50.00% |
| EXPE240510C00139000 | 2024-05-09 12:59PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| EXPE240510C00140000 | 2024-05-08 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| EXPE240510C00141000 | 2024-05-08 9:44AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 191 | 50.00% |
| EXPE240510C00142000 | 2024-05-07 2:08PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 50.00% |
| EXPE240510C00143000 | 2024-05-07 11:47AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| EXPE240510C00144000 | 2024-05-06 2:40PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| EXPE240510C00145000 | 2024-05-06 3:14PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 50.00% |
| EXPE240510C00146000 | 2024-05-08 9:52AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 50.00% |
| EXPE240510C00147000 | 2024-05-03 10:48AM EDT | 147.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 50.00% |
| EXPE240510C00148000 | 2024-05-02 3:48PM EDT | 148.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| EXPE240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| EXPE240510C00150000 | 2024-05-07 1:02PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| EXPE240510C00152500 | 2024-05-06 10:08AM EDT | 152.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| EXPE240510C00155000 | 2024-05-06 12:10PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 50.00% |
| EXPE240510C00157500 | 2024-05-03 12:28PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| EXPE240510C00160000 | 2024-05-08 10:11AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 50.00% |
| EXPE240510C00162500 | 2024-05-06 10:08AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| EXPE240510C00165000 | 2024-05-03 9:52AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| EXPE240510C00170000 | 2024-05-06 9:51AM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 100.00% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00089000 | 2024-05-08 9:52AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| EXPE240510P00090000 | 2024-05-08 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 210 | 50.00% |
| EXPE240510P00091000 | 2024-05-08 9:52AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 370 | 50.00% |
| EXPE240510P00092000 | 2024-05-07 10:13AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EXPE240510P00093000 | 2024-05-08 9:52AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 53 | 50.00% |
| EXPE240510P00094000 | 2024-05-09 9:42AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 130 | 50.00% |
| EXPE240510P00095000 | 2024-05-09 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 134 | 50.00% |
| EXPE240510P00096000 | 2024-05-08 10:11AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 208 | 50.00% |
| EXPE240510P00097000 | 2024-05-08 10:12AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 488 | 50.00% |
| EXPE240510P00098000 | 2024-05-09 9:49AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 256 | 50.00% |
| EXPE240510P00099000 | 2024-05-08 2:40PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 77 | 50.00% |
| EXPE240510P00100000 | 2024-05-09 2:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 87 | 50.00% |
| EXPE240510P00101000 | 2024-05-09 1:16PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 398 | 398 | 50.00% |
| EXPE240510P00104000 | 2024-05-03 3:54PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 123 | 25.00% |
| EXPE240510P00105000 | 2024-05-08 9:31AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| EXPE240510P00107000 | 2024-05-09 3:59PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 25.00% |
| EXPE240510P00108000 | 2024-05-09 2:31PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 92 | 25.00% |
| EXPE240510P00109000 | 2024-05-09 2:06PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 55 | 12.50% |
| EXPE240510P00110000 | 2024-05-09 3:20PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 247 | 12.50% |
| EXPE240510P00111000 | 2024-05-09 3:45PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 323 | 483 | 6.25% |
| EXPE240510P00112000 | 2024-05-09 3:52PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 68 | 514 | 3.13% |
| EXPE240510P00113000 | 2024-05-09 3:53PM EDT | 113.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 138 | 428 | 0.00% |
| EXPE240510P00114000 | 2024-05-09 3:36PM EDT | 114.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 17 | 443 | 0.00% |
| EXPE240510P00115000 | 2024-05-09 10:10AM EDT | 115.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8 | 272 | 0.00% |
| EXPE240510P00116000 | 2024-05-09 10:47AM EDT | 116.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 130 | 0.00% |
| EXPE240510P00117000 | 2024-05-09 11:43AM EDT | 117.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| EXPE240510P00118000 | 2024-05-09 10:06AM EDT | 118.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| EXPE240510P00119000 | 2024-05-08 2:55PM EDT | 119.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 360 | 23 | 0.00% |
| EXPE240510P00120000 | 2024-05-09 3:05PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 82 | 29 | 0.00% |
| EXPE240510P00121000 | 2024-05-08 3:12PM EDT | 121.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 520 | 6 | 0.00% |
| EXPE240510P00122000 | 2024-05-09 11:59AM EDT | 122.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00123000 | 2024-05-08 3:12PM EDT | 123.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| EXPE240510P00124000 | 2024-05-09 3:00PM EDT | 124.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| EXPE240510P00125000 | 2024-05-09 3:00PM EDT | 125.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| EXPE240510P00126000 | 2024-05-08 3:12PM EDT | 126.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| EXPE240510P00127000 | 2024-05-08 3:12PM EDT | 127.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| EXPE240510P00128000 | 2024-05-06 9:47AM EDT | 128.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00129000 | 2024-05-08 3:20PM EDT | 129.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00130000 | 2024-05-09 10:59AM EDT | 130.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EXPE240510P00131000 | 2024-05-09 3:02PM EDT | 131.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240510P00132000 | 2024-05-08 3:04PM EDT | 132.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXPE240510P00133000 | 2024-05-08 3:12PM EDT | 133.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EXPE240510P00134000 | 2024-05-09 10:37AM EDT | 134.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240510P00135000 | 2024-05-09 3:07PM EDT | 135.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 70 | 7 | 0.00% |
| EXPE240510P00136000 | 2024-05-08 3:12PM EDT | 136.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXPE240510P00137000 | 2024-05-06 2:38PM EDT | 137.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240510P00138000 | 2024-05-03 2:11PM EDT | 138.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240510P00139000 | 2024-05-06 2:38PM EDT | 139.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| EXPE240510P00140000 | 2024-05-03 11:17AM EDT | 140.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| EXPE240510P00141000 | 2024-05-08 3:12PM EDT | 141.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| EXPE240510P00142000 | 2024-05-03 3:39PM EDT | 142.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240510P00143000 | 2024-05-02 10:05AM EDT | 143.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00144000 | 2024-05-03 3:54PM EDT | 144.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240510P00145000 | 2024-05-08 3:12PM EDT | 145.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| EXPE240510P00147000 | 2024-05-03 9:36AM EDT | 147.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00148000 | 2024-04-30 9:39AM EDT | 148.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240510P00149000 | 2024-05-03 9:36AM EDT | 149.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 150.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240510P00152500 | 2024-05-03 3:53PM EDT | 152.50 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.