Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 29.53 | 34.60 | 37.35 | 0.00 | - | 24 | 24 | 131.74% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 30.05 | 33.10 | +8.29 | +35.41% | 1 | 2 | 146.09% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 15.46 | 19.55 | 22.10 | 0.00 | - | 1 | 1 | 68.36% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 19.05 | 20.25 | 0.00 | - | 1 | 1 | 98.83% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 15.00 | 17.45 | 0.00 | - | 1 | 1 | 72.90% |
| EXPE240503C00125000 | 2024-04-24 3:55PM EDT | 125.00 | 13.25 | 11.40 | 13.60 | 0.00 | - | 10 | 15 | 84.03% |
| EXPE240503C00126000 | 2024-04-15 3:48PM EDT | 126.00 | 7.55 | 11.05 | 12.80 | 0.00 | - | - | 1 | 87.30% |
| EXPE240503C00128000 | 2024-04-25 10:47AM EDT | 128.00 | 10.40 | 9.90 | 11.40 | 0.00 | - | 1 | 11 | 89.55% |
| EXPE240503C00129000 | 2024-04-26 3:44PM EDT | 129.00 | 10.40 | 9.30 | 10.80 | +3.70 | +55.22% | 10 | 23 | 90.55% |
| EXPE240503C00130000 | 2024-04-26 3:43PM EDT | 130.00 | 9.80 | 9.35 | 10.00 | -0.20 | -2.00% | 47 | 319 | 94.65% |
| EXPE240503C00131000 | 2024-04-26 9:30AM EDT | 131.00 | 9.60 | 7.30 | 9.70 | +0.25 | +2.67% | 2 | 75 | 85.84% |
| EXPE240503C00132000 | 2024-04-24 10:57AM EDT | 132.00 | 9.22 | 7.15 | 9.15 | +0.45 | +5.13% | 3 | 69 | 89.48% |
| EXPE240503C00133000 | 2024-04-26 2:39PM EDT | 133.00 | 8.20 | 7.65 | 8.30 | -0.20 | -2.38% | 14 | 102 | 95.17% |
| EXPE240503C00134000 | 2024-04-26 2:55PM EDT | 134.00 | 7.40 | 7.25 | 7.70 | +0.73 | +10.94% | 11 | 41 | 95.61% |
| EXPE240503C00135000 | 2024-04-26 3:24PM EDT | 135.00 | 7.00 | 6.70 | 7.10 | -0.42 | -5.66% | 52 | 364 | 94.58% |
| EXPE240503C00136000 | 2024-04-26 3:59PM EDT | 136.00 | 6.50 | 6.30 | 6.65 | -0.47 | -6.74% | 354 | 89 | 95.39% |
| EXPE240503C00137000 | 2024-04-26 3:49PM EDT | 137.00 | 6.00 | 5.80 | 6.10 | -0.22 | -3.54% | 282 | 222 | 94.38% |
| EXPE240503C00138000 | 2024-04-26 3:58PM EDT | 138.00 | 5.60 | 5.35 | 5.65 | -0.28 | -4.76% | 343 | 1,084 | 94.14% |
| EXPE240503C00139000 | 2024-04-26 3:29PM EDT | 139.00 | 4.95 | 4.45 | 5.40 | -0.50 | -9.17% | 379 | 63 | 91.75% |
| EXPE240503C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 4.70 | 4.40 | 4.85 | -0.22 | -4.47% | 476 | 956 | 92.97% |
| EXPE240503C00141000 | 2024-04-26 11:20AM EDT | 141.00 | 4.10 | 4.15 | 4.45 | +0.10 | +2.50% | 4 | 269 | 93.55% |
| EXPE240503C00142000 | 2024-04-26 3:56PM EDT | 142.00 | 3.95 | 3.80 | 4.05 | -0.85 | -17.71% | 371 | 305 | 93.04% |
| EXPE240503C00143000 | 2024-04-26 3:56PM EDT | 143.00 | 3.65 | 3.45 | 3.75 | +0.25 | +7.35% | 17 | 87 | 92.94% |
| EXPE240503C00144000 | 2024-04-24 9:30AM EDT | 144.00 | 3.40 | 2.98 | 3.40 | 0.00 | - | 5 | 62 | 91.16% |
| EXPE240503C00145000 | 2024-04-26 3:58PM EDT | 145.00 | 3.05 | 2.87 | 3.20 | -0.45 | -12.86% | 29 | 116 | 93.14% |
| EXPE240503C00146000 | 2024-04-25 11:48AM EDT | 146.00 | 2.99 | 2.55 | 2.85 | 0.00 | - | 1 | 17 | 91.89% |
| EXPE240503C00147000 | 2024-04-26 3:46PM EDT | 147.00 | 2.30 | 2.25 | 2.58 | -0.04 | -1.71% | 3 | 59 | 91.06% |
| EXPE240503C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 1.69 | 1.51 | 1.96 | -0.45 | -21.03% | 49 | 139 | 89.70% |
| EXPE240503C00155000 | 2024-04-26 3:12PM EDT | 155.00 | 1.07 | 0.81 | 1.17 | -0.03 | -2.73% | 29 | 126 | 88.87% |
| EXPE240503C00160000 | 2024-04-26 1:58PM EDT | 160.00 | 0.69 | 0.35 | 0.73 | +0.01 | +1.47% | 7 | 17 | 88.28% |
| EXPE240503C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 0.43 | 0.30 | 1.65 | 0.00 | - | 32 | 22 | 115.82% |
| EXPE240503C00170000 | 2024-04-26 10:48AM EDT | 170.00 | 0.36 | 0.11 | 0.55 | +0.14 | +63.64% | 1 | 61 | 101.27% |
| EXPE240503C00175000 | 2024-04-24 9:31AM EDT | 175.00 | 0.18 | 0.04 | 1.38 | +0.01 | +5.88% | 4 | 17 | 130.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 18 | 19 | 140.82% |
| EXPE240503P00100000 | 2024-04-26 1:29PM EDT | 100.00 | 0.02 | 0.01 | 0.70 | -0.26 | -92.86% | 1 | 5 | 138.09% |
| EXPE240503P00105000 | 2024-04-19 12:30PM EDT | 105.00 | 0.44 | 0.03 | 1.33 | 0.00 | - | 2 | 7 | 137.45% |
| EXPE240503P00110000 | 2024-04-26 2:47PM EDT | 110.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 75 | 17 | 86.33% |
| EXPE240503P00115000 | 2024-04-26 3:25PM EDT | 115.00 | 0.37 | 0.42 | 1.19 | -0.21 | -36.21% | 26 | 88 | 102.25% |
| EXPE240503P00117000 | 2024-04-24 10:23AM EDT | 117.00 | 0.68 | 0.60 | 1.21 | 0.00 | - | 5 | 15 | 97.41% |
| EXPE240503P00118000 | 2024-04-26 2:52PM EDT | 118.00 | 0.66 | 0.71 | 1.64 | -0.16 | -19.51% | 21 | 50 | 101.17% |
| EXPE240503P00119000 | 2024-04-26 2:25PM EDT | 119.00 | 0.81 | 0.85 | 1.16 | -0.11 | -11.96% | 3 | 49 | 92.14% |
| EXPE240503P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 1.05 | 0.99 | 1.14 | +0.02 | +1.94% | 42 | 54 | 89.60% |
| EXPE240503P00121000 | 2024-04-26 3:33PM EDT | 121.00 | 1.11 | 1.13 | 1.29 | -0.16 | -12.60% | 8 | 45 | 89.11% |
| EXPE240503P00122000 | 2024-04-26 3:33PM EDT | 122.00 | 1.29 | 1.31 | 1.66 | -0.04 | -3.01% | 5 | 38 | 91.26% |
| EXPE240503P00123000 | 2024-04-26 3:34PM EDT | 123.00 | 1.49 | 1.52 | 1.76 | -0.09 | -5.70% | 15 | 161 | 90.14% |
| EXPE240503P00124000 | 2024-04-26 3:33PM EDT | 124.00 | 1.71 | 1.73 | 2.00 | -0.19 | -10.00% | 29 | 66 | 90.16% |
| EXPE240503P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 2.05 | 1.96 | 2.24 | -0.48 | -18.97% | 60 | 234 | 89.94% |
| EXPE240503P00126000 | 2024-04-26 3:59PM EDT | 126.00 | 2.45 | 2.31 | 2.50 | +0.09 | +3.81% | 33 | 14 | 90.63% |
| EXPE240503P00127000 | 2024-04-26 3:32PM EDT | 127.00 | 2.51 | 2.58 | 3.65 | -0.69 | -21.56% | 23 | 26 | 97.88% |
| EXPE240503P00128000 | 2024-04-26 3:33PM EDT | 128.00 | 2.82 | 2.81 | 3.75 | -0.30 | -9.62% | 25 | 43 | 95.09% |
| EXPE240503P00129000 | 2024-04-26 12:20PM EDT | 129.00 | 3.18 | 3.25 | 4.40 | -0.22 | -6.47% | 10 | 46 | 98.24% |
| EXPE240503P00130000 | 2024-04-26 3:32PM EDT | 130.00 | 3.55 | 3.60 | 4.05 | -0.25 | -6.58% | 61 | 272 | 92.29% |
| EXPE240503P00131000 | 2024-04-26 2:39PM EDT | 131.00 | 4.00 | 3.75 | 4.80 | -0.15 | -3.61% | 25 | 36 | 93.16% |
| EXPE240503P00132000 | 2024-04-26 3:33PM EDT | 132.00 | 4.35 | 4.40 | 5.10 | -0.30 | -6.45% | 2 | 21 | 93.99% |
| EXPE240503P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 4.80 | 4.85 | 5.95 | -0.32 | -6.25% | 47 | 122 | 97.02% |
| EXPE240503P00134000 | 2024-04-26 3:55PM EDT | 134.00 | 5.30 | 5.30 | 6.10 | -0.85 | -13.82% | 95 | 24 | 94.51% |
| EXPE240503P00135000 | 2024-04-26 3:58PM EDT | 135.00 | 5.90 | 5.85 | 6.10 | -0.40 | -6.35% | 260 | 339 | 91.33% |
| EXPE240503P00137000 | 2024-04-26 3:06PM EDT | 137.00 | 6.75 | 6.90 | 7.15 | 0.00 | - | 30 | 85 | 91.16% |
| EXPE240503P00138000 | 2024-04-26 3:53PM EDT | 138.00 | 7.25 | 7.40 | 7.70 | -0.80 | -9.94% | 55 | 12 | 90.53% |
| EXPE240503P00139000 | 2024-04-25 11:27AM EDT | 139.00 | 8.40 | 7.80 | 9.15 | 0.00 | - | 11 | 12 | 95.39% |
| EXPE240503P00140000 | 2024-04-25 11:27AM EDT | 140.00 | 9.00 | 8.00 | 9.20 | 0.00 | - | 2 | 8 | 88.18% |
| EXPE240503P00142000 | 2024-04-26 10:46AM EDT | 142.00 | 9.15 | 9.65 | 10.80 | -1.36 | -12.94% | 1 | 3 | 93.04% |
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 150.00 | 15.27 | 15.40 | 16.20 | 0.00 | - | 6 | 7 | 84.89% |
© 2024 Yahoo. All rights reserved.