UK markets open in 55 minutes
NIKKEI 225
37,214.35 -865.35 (-2.27%) HANG SENG
16,146.13 -239.74 (-1.46%) CRUDE OIL
84.49 +1.76 (+2.13%) GOLD FUTURES
2,396.30 -1.70 (-0.07%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,948.09 +548.47 (+1.11%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419C00050000 | 2023-10-19 3:32PM EDT | 50.00 | 47.50 | 86.65 | 88.35 | 0.00 | - | 1 | 2 | 2,147.07% |
| EXPE240419C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 69.20 | 74.25 | 77.75 | 0.00 | - | 2 | 2 | 1,671.09% |
| EXPE240419C00070000 | 2023-10-19 2:32PM EDT | 70.00 | 31.05 | 67.50 | 68.70 | 0.00 | - | 1 | 4 | 1,559.18% |
| EXPE240419C00075000 | 2023-10-13 1:26PM EDT | 75.00 | 29.60 | 45.80 | 46.75 | 0.00 | - | - | 1 | 0.00% |
| EXPE240419C00080000 | 2023-11-03 11:04AM EDT | 80.00 | 33.11 | 60.70 | 61.90 | 0.00 | - | 1 | 23 | 1,509.77% |
| EXPE240419C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 51.75 | 47.30 | 50.60 | 0.00 | - | 2 | 5 | 937.89% |
| EXPE240419C00090000 | 2024-02-09 10:37AM EDT | 90.00 | 42.52 | 44.30 | 47.85 | 0.00 | - | 5 | 12 | 975.78% |
| EXPE240419C00095000 | 2024-01-30 2:28PM EDT | 95.00 | 57.00 | 40.90 | 43.25 | 0.00 | - | 1 | 17 | 935.55% |
| EXPE240419C00100000 | 2024-04-17 12:28PM EDT | 100.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419C00105000 | 2024-04-12 1:18PM EDT | 105.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419C00110000 | 2024-04-18 3:58PM EDT | 110.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EXPE240419C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419C00120000 | 2024-04-18 3:22PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240419C00121000 | 2024-03-28 3:49PM EDT | 121.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419C00125000 | 2024-04-18 10:56AM EDT | 125.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419C00128000 | 2024-04-18 3:54PM EDT | 128.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240419C00129000 | 2024-04-18 3:36PM EDT | 129.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| EXPE240419C00130000 | 2024-04-18 3:50PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| EXPE240419C00131000 | 2024-04-18 2:29PM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| EXPE240419C00132000 | 2024-04-18 1:17PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EXPE240419C00133000 | 2024-04-18 3:22PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| EXPE240419C00134000 | 2024-04-18 12:55PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXPE240419C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| EXPE240419C00136000 | 2024-04-18 1:41PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| EXPE240419C00137000 | 2024-04-18 2:08PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXPE240419C00138000 | 2024-04-18 11:30AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EXPE240419C00139000 | 2024-04-18 12:15PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240419C00140000 | 2024-04-18 3:11PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EXPE240419C00141000 | 2024-04-15 3:08PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXPE240419C00142000 | 2024-04-17 12:51PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419C00143000 | 2024-04-10 10:11AM EDT | 143.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EXPE240419C00144000 | 2024-04-09 3:56PM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419C00145000 | 2024-04-18 12:44PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EXPE240419C00146000 | 2024-04-10 10:30AM EDT | 146.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240419C00147000 | 2024-04-01 12:31PM EDT | 147.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240419C00148000 | 2024-04-12 1:39PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240419C00149000 | 2024-04-05 11:03AM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240419C00150000 | 2024-04-18 2:53PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419C00152500 | 2024-04-08 10:07AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| EXPE240419C00155000 | 2024-04-17 9:44AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419C00160000 | 2024-04-18 3:48PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240419C00165000 | 2024-04-09 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240419C00170000 | 2024-03-27 11:36AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EXPE240419C00175000 | 2024-04-09 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419C00180000 | 2024-03-28 1:48PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240419C00185000 | 2024-03-01 4:07PM EDT | 185.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 81 | 342.97% |
| EXPE240419C00190000 | 2024-02-21 11:55AM EDT | 190.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | 2 | 37 | 487.89% |
| EXPE240419C00195000 | 2024-02-26 11:20AM EDT | 195.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 361 | 350.00% |
| EXPE240419C00200000 | 2024-03-19 9:46AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 66 | 287.50% |
| EXPE240419C00210000 | 2024-03-28 1:49PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EXPE240419C00220000 | 2024-02-12 4:41PM EDT | 220.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 20 | 22 | 617.97% |
| EXPE240419C00230000 | 2024-02-15 1:24PM EDT | 230.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 35 | 36 | 463.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419P00050000 | 2024-02-14 4:54PM EDT | 50.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 734.38% |
| EXPE240419P00055000 | 2023-11-06 11:52AM EDT | 55.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 706.25% |
| EXPE240419P00060000 | 2023-11-14 4:15PM EDT | 60.00 | 0.24 | 0.05 | 1.45 | 0.00 | - | 2 | 1 | 864.84% |
| EXPE240419P00065000 | 2024-03-26 1:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE240419P00070000 | 2023-11-14 4:21PM EDT | 70.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 2 | 11 | 683.98% |
| EXPE240419P00075000 | 2024-03-05 1:09PM EDT | 75.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 116 | 618.36% |
| EXPE240419P00080000 | 2024-03-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419P00085000 | 2024-03-21 10:46AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240419P00090000 | 2024-04-03 3:53PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EXPE240419P00095000 | 2024-03-01 4:08PM EDT | 95.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 243 | 382.62% |
| EXPE240419P00100000 | 2024-04-03 12:36PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| EXPE240419P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419P00110000 | 2024-04-17 3:09PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| EXPE240419P00115000 | 2024-04-18 11:32AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240419P00120000 | 2024-04-18 1:39PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXPE240419P00121000 | 2024-04-15 11:20AM EDT | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EXPE240419P00122000 | 2024-04-17 3:51PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXPE240419P00123000 | 2024-04-17 10:50AM EDT | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| EXPE240419P00124000 | 2024-04-18 1:18PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXPE240419P00125000 | 2024-04-18 2:27PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| EXPE240419P00126000 | 2024-04-18 3:41PM EDT | 126.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EXPE240419P00127000 | 2024-04-18 3:11PM EDT | 127.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| EXPE240419P00128000 | 2024-04-18 3:54PM EDT | 128.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| EXPE240419P00129000 | 2024-04-18 3:58PM EDT | 129.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| EXPE240419P00130000 | 2024-04-18 3:57PM EDT | 130.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 0.00% |
| EXPE240419P00131000 | 2024-04-18 1:00PM EDT | 131.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240419P00132000 | 2024-04-18 2:03PM EDT | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXPE240419P00133000 | 2024-04-18 12:44PM EDT | 133.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240419P00134000 | 2024-04-18 3:37PM EDT | 134.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240419P00135000 | 2024-04-18 10:30AM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXPE240419P00136000 | 2024-04-12 2:45PM EDT | 136.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240419P00137000 | 2024-04-16 3:47PM EDT | 137.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419P00138000 | 2024-04-18 12:38PM EDT | 138.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240419P00139000 | 2024-04-17 2:22PM EDT | 139.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| EXPE240419P00140000 | 2024-04-17 3:22PM EDT | 140.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| EXPE240419P00141000 | 2024-04-17 2:07PM EDT | 141.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| EXPE240419P00142000 | 2024-04-17 2:12PM EDT | 142.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| EXPE240419P00143000 | 2024-04-17 3:06PM EDT | 143.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EXPE240419P00144000 | 2024-03-28 11:50AM EDT | 144.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EXPE240419P00145000 | 2024-04-17 3:22PM EDT | 145.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240419P00146000 | 2024-04-17 3:22PM EDT | 146.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419P00149000 | 2024-04-10 2:46PM EDT | 149.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EXPE240419P00150000 | 2024-04-17 2:12PM EDT | 150.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| EXPE240419P00155000 | 2024-04-04 2:51PM EDT | 155.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| EXPE240419P00160000 | 2024-04-04 2:51PM EDT | 160.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| EXPE240419P00165000 | 2024-02-09 10:55AM EDT | 165.00 | 35.54 | 27.65 | 31.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240419P00170000 | 2024-02-09 3:05PM EDT | 170.00 | 39.88 | 32.60 | 36.35 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240419P00175000 | 2024-02-09 11:21AM EDT | 175.00 | 46.27 | 37.70 | 41.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.