Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 276.56% |
| EXPE240920C00080000 | 2024-05-14 11:30AM EDT | 80.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920C00085000 | 2024-02-08 3:50PM EDT | 85.00 | 78.83 | 52.05 | 55.55 | 0.00 | - | - | 1 | 185.50% |
| EXPE240920C00090000 | 2024-05-31 3:32PM EDT | 90.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920C00095000 | 2024-05-29 12:15PM EDT | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00100000 | 2024-05-23 12:58PM EDT | 100.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00105000 | 2024-05-23 12:57PM EDT | 105.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920C00110000 | 2024-05-31 12:58PM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920C00115000 | 2024-05-31 3:04PM EDT | 115.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| EXPE240920C00120000 | 2024-05-31 3:20PM EDT | 120.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EXPE240920C00125000 | 2024-05-31 3:33PM EDT | 125.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXPE240920C00130000 | 2024-05-31 3:28PM EDT | 130.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE240920C00135000 | 2024-05-30 10:20AM EDT | 135.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| EXPE240920C00140000 | 2024-05-31 3:19PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE240920C00145000 | 2024-05-31 3:40PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE240920C00150000 | 2024-05-31 3:58PM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EXPE240920C00155000 | 2024-05-06 3:35PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EXPE240920C00160000 | 2024-05-24 2:00PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE240920C00165000 | 2024-05-23 1:13PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920C00170000 | 2024-05-21 11:00AM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920C00175000 | 2024-05-22 12:47PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240920C00180000 | 2024-05-09 9:42AM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.06 | 0.51 | 0.00 | - | 1 | 24 | 49.15% |
| EXPE240920C00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.53 | 0.05 | 0.47 | 0.00 | - | 1 | 9 | 50.49% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.03 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| EXPE240920C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXPE240920C00210000 | 2024-05-20 3:31PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 69.43% |
| EXPE240920C00230000 | 2024-02-26 12:48PM EDT | 230.00 | 0.70 | 0.27 | 1.35 | 0.00 | - | 2 | 27 | 70.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-05-22 2:27PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 56.98% |
| EXPE240920P00070000 | 2024-05-03 3:53PM EDT | 70.00 | 0.20 | 0.07 | 1.40 | 0.00 | - | 1 | 1 | 56.59% |
| EXPE240920P00075000 | 2024-05-03 2:43PM EDT | 75.00 | 0.38 | 0.14 | 0.89 | 0.00 | - | 21 | 26 | 51.98% |
| EXPE240920P00080000 | 2024-05-31 12:57PM EDT | 80.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE240920P00085000 | 2024-05-29 11:27AM EDT | 85.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE240920P00090000 | 2024-05-29 11:01AM EDT | 90.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| EXPE240920P00095000 | 2024-05-29 11:27AM EDT | 95.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXPE240920P00100000 | 2024-05-31 1:09PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE240920P00105000 | 2024-05-30 2:36PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EXPE240920P00110000 | 2024-05-31 2:45PM EDT | 110.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| EXPE240920P00115000 | 2024-05-31 2:34PM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EXPE240920P00120000 | 2024-05-31 3:19PM EDT | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 0.00% |
| EXPE240920P00125000 | 2024-05-28 11:32AM EDT | 125.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| EXPE240920P00130000 | 2024-05-13 12:11PM EDT | 130.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920P00135000 | 2024-05-13 9:50AM EDT | 135.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240920P00140000 | 2024-05-20 10:21AM EDT | 140.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EXPE240920P00145000 | 2024-05-30 3:53PM EDT | 145.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
| EXPE240920P00150000 | 2024-05-08 2:23PM EDT | 150.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 40.10 | 44.25 | 0.00 | - | 2 | 0 | 49.32% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 25.75 | 28.75 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240920P00165000 | 2024-05-06 10:30AM EDT | 165.00 | 49.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 55.20 | 59.50 | 0.00 | - | 40 | 0 | 60.34% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 59.90 | 64.50 | 0.00 | - | 40 | 0 | 63.16% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 65.20 | 69.30 | 0.00 | - | 30 | 0 | 64.34% |
© 2024 Yahoo. All rights reserved.