Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240503C00125000 | 2024-05-01 2:44PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| EXPE240503C00126000 | 2024-04-15 3:48PM EDT | 126.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240503C00127000 | 2024-04-24 9:41AM EDT | 127.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240503C00128000 | 2024-05-01 10:56AM EDT | 128.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| EXPE240503C00129000 | 2024-05-01 10:56AM EDT | 129.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| EXPE240503C00130000 | 2024-05-01 3:20PM EDT | 130.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 305 | 563 | 0.00% |
| EXPE240503C00131000 | 2024-05-01 12:09PM EDT | 131.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.00% |
| EXPE240503C00132000 | 2024-05-01 3:45PM EDT | 132.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 47 | 103 | 0.00% |
| EXPE240503C00133000 | 2024-05-01 1:44PM EDT | 133.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 47 | 143 | 0.00% |
| EXPE240503C00134000 | 2024-05-01 2:17PM EDT | 134.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 104 | 114 | 3.13% |
| EXPE240503C00135000 | 2024-05-01 3:39PM EDT | 135.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 71 | 432 | 6.25% |
| EXPE240503C00136000 | 2024-05-01 3:59PM EDT | 136.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 641 | 6.25% |
| EXPE240503C00137000 | 2024-05-01 3:55PM EDT | 137.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 381 | 1,048 | 12.50% |
| EXPE240503C00138000 | 2024-05-01 3:33PM EDT | 138.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 28 | 1,340 | 12.50% |
| EXPE240503C00139000 | 2024-05-01 1:02PM EDT | 139.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 67 | 962 | 12.50% |
| EXPE240503C00140000 | 2024-05-01 3:55PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 206 | 2,255 | 12.50% |
| EXPE240503C00141000 | 2024-05-01 3:59PM EDT | 141.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 14 | 289 | 25.00% |
| EXPE240503C00142000 | 2024-05-01 3:51PM EDT | 142.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 43 | 697 | 25.00% |
| EXPE240503C00143000 | 2024-05-01 1:41PM EDT | 143.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 25.00% |
| EXPE240503C00144000 | 2024-05-01 3:48PM EDT | 144.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 26 | 104 | 25.00% |
| EXPE240503C00145000 | 2024-05-01 3:57PM EDT | 145.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 49 | 434 | 25.00% |
| EXPE240503C00146000 | 2024-05-01 2:47PM EDT | 146.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 25.00% |
| EXPE240503C00147000 | 2024-05-01 2:40PM EDT | 147.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 25.00% |
| EXPE240503C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| EXPE240503C00149000 | 2024-05-01 11:41AM EDT | 149.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 25.00% |
| EXPE240503C00150000 | 2024-05-01 3:57PM EDT | 150.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 109 | 506 | 50.00% |
| EXPE240503C00152500 | 2024-05-01 3:57PM EDT | 152.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 43 | 119 | 50.00% |
| EXPE240503C00155000 | 2024-05-01 2:33PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 179 | 50.00% |
| EXPE240503C00157500 | 2024-05-01 3:31PM EDT | 157.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| EXPE240503C00160000 | 2024-05-01 3:29PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 57 | 221 | 50.00% |
| EXPE240503C00162500 | 2024-05-01 3:50PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| EXPE240503C00165000 | 2024-05-01 2:02PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 83 | 50.00% |
| EXPE240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| EXPE240503C00170000 | 2024-04-29 1:52PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 50.00% |
| EXPE240503C00175000 | 2024-04-30 3:40PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 50.00% |
| EXPE240503C00180000 | 2024-04-30 2:16PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,586 | 50.00% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 79 | 50.00% |
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 | 0.00 | 0.00 | - | 18 | 19 | 50.00% |
| EXPE240503P00100000 | 2024-04-30 1:13PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| EXPE240503P00105000 | 2024-05-01 3:03PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| EXPE240503P00110000 | 2024-05-01 2:34PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 90 | 166 | 50.00% |
| EXPE240503P00112000 | 2024-05-01 3:34PM EDT | 112.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 50.00% |
| EXPE240503P00113000 | 2024-05-01 3:19PM EDT | 113.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| EXPE240503P00114000 | 2024-05-01 3:51PM EDT | 114.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 50.00% |
| EXPE240503P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 490 | 50.00% |
| EXPE240503P00116000 | 2024-05-01 3:58PM EDT | 116.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 50.00% |
| EXPE240503P00117000 | 2024-05-01 3:56PM EDT | 117.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 50.00% |
| EXPE240503P00118000 | 2024-05-01 3:48PM EDT | 118.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 27 | 86 | 50.00% |
| EXPE240503P00119000 | 2024-05-01 3:48PM EDT | 119.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 33 | 80 | 25.00% |
| EXPE240503P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 130 | 265 | 25.00% |
| EXPE240503P00121000 | 2024-05-01 3:59PM EDT | 121.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 19 | 44 | 25.00% |
| EXPE240503P00122000 | 2024-05-01 11:41AM EDT | 122.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 25.00% |
| EXPE240503P00123000 | 2024-05-01 3:59PM EDT | 123.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 25.00% |
| EXPE240503P00124000 | 2024-05-01 3:38PM EDT | 124.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 18 | 97 | 25.00% |
| EXPE240503P00125000 | 2024-05-01 3:39PM EDT | 125.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 64 | 289 | 25.00% |
| EXPE240503P00126000 | 2024-05-01 3:22PM EDT | 126.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 25.00% |
| EXPE240503P00127000 | 2024-04-30 1:53PM EDT | 127.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 12.50% |
| EXPE240503P00128000 | 2024-05-01 3:59PM EDT | 128.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 36 | 102 | 12.50% |
| EXPE240503P00129000 | 2024-05-01 11:02AM EDT | 129.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 42 | 81 | 12.50% |
| EXPE240503P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 240 | 761 | 6.25% |
| EXPE240503P00131000 | 2024-05-01 2:17PM EDT | 131.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 61 | 84 | 6.25% |
| EXPE240503P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 33 | 96 | 3.13% |
| EXPE240503P00133000 | 2024-05-01 3:51PM EDT | 133.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 66 | 250 | 0.39% |
| EXPE240503P00134000 | 2024-05-01 10:23AM EDT | 134.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| EXPE240503P00135000 | 2024-05-01 3:54PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 42 | 510 | 0.00% |
| EXPE240503P00136000 | 2024-05-01 3:22PM EDT | 136.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 28 | 763 | 0.00% |
| EXPE240503P00137000 | 2024-04-30 12:45PM EDT | 137.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 0.00% |
| EXPE240503P00138000 | 2024-04-30 10:42AM EDT | 138.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| EXPE240503P00139000 | 2024-05-01 3:18PM EDT | 139.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EXPE240503P00140000 | 2024-05-01 2:59PM EDT | 140.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| EXPE240503P00141000 | 2024-04-30 11:04AM EDT | 141.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EXPE240503P00142000 | 2024-04-30 10:02AM EDT | 142.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| EXPE240503P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EXPE240503P00148000 | 2024-04-30 10:02AM EDT | 148.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 150.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| EXPE240503P00200000 | 2024-04-25 2:28PM EDT | 200.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.