UK markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.14+8.62 (+6.51%)
As of 03:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240719C000700002024-06-24 2:44PM EDT70.0059.3168.4571.300.00--10306.25%
EXPE240719C000750002024-02-09 4:18PM EDT75.0057.6560.5063.950.00--10.00%
EXPE240719C000850002024-06-17 9:54AM EDT85.0039.3053.4056.400.00-20246.09%
EXPE240719C000900002024-07-12 2:46PM EDT90.0040.9248.4051.300.00-1100205.47%
EXPE240719C000950002024-06-06 10:30AM EDT95.0025.2626.9030.900.00-550.00%
EXPE240719C001000002024-07-01 11:07AM EDT100.0023.6038.9041.050.00-1290.00%
EXPE240719C001050002024-07-10 1:32PM EDT105.0023.8333.6535.950.00-1180.00%
EXPE240719C001100002024-07-15 3:54PM EDT110.0022.7030.1031.500.00-16226142.19%
EXPE240719C001130002024-07-16 3:07PM EDT113.0026.8025.7528.10+11.48+74.93%110.00%
EXPE240719C001150002024-07-16 3:09PM EDT115.0025.6024.7026.55+10.53+69.87%11,619124.41%
EXPE240719C001160002024-07-12 3:55PM EDT116.0015.5824.0524.850.00--130.00%
EXPE240719C001170002024-07-08 10:47AM EDT117.008.1322.5023.750.00-110.00%
EXPE240719C001180002024-06-26 10:18AM EDT118.009.1722.0023.000.00--10.00%
EXPE240719C001190002024-07-09 10:49AM EDT119.008.5820.5522.200.00-1376.17%
EXPE240719C001200002024-07-16 2:52PM EDT120.0019.6520.2521.75+5.92+43.12%202,044113.48%
EXPE240719C001210002024-07-12 11:22AM EDT121.009.5218.4020.600.00-116101.66%
EXPE240719C001220002024-07-09 2:09PM EDT122.008.0018.0019.900.00-1245110.84%
EXPE240719C001230002024-07-12 1:26PM EDT123.008.1717.2017.900.00-5790.00%
EXPE240719C001240002024-07-16 11:09AM EDT124.0011.5016.1016.75+5.27+84.59%2690.00%
EXPE240719C001250002024-07-16 1:33PM EDT125.0010.9215.1515.80+3.22+41.82%182,0200.00%
EXPE240719C001260002024-07-16 12:27PM EDT126.009.8013.6015.60+4.66+90.66%17680.37%
EXPE240719C001270002024-07-15 3:37PM EDT127.009.0012.9013.80+2.60+40.62%3680.00%
EXPE240719C001280002024-07-16 2:21PM EDT128.0012.7011.5513.80+7.60+149.02%1930779.44%
EXPE240719C001290002024-07-15 11:42AM EDT129.004.7010.5513.050.00-126382.91%
EXPE240719C001300002024-07-16 2:41PM EDT130.009.9010.3010.80+6.30+175.00%1931,4550.00%
EXPE240719C001310002024-07-16 2:20PM EDT131.008.979.2010.50+6.14+216.96%9815454.98%
EXPE240719C001320002024-07-16 12:56PM EDT132.005.008.208.85+3.02+152.53%311450.00%
EXPE240719C001330002024-07-16 12:51PM EDT133.005.977.358.75+4.65+352.27%2312954.74%
EXPE240719C001340002024-07-16 2:00PM EDT134.003.756.306.95+2.66+244.04%34770.00%
EXPE240719C001350002024-07-16 3:09PM EDT135.005.525.255.80+4.84+1,861.54%1305830.00%
EXPE240719C001360002024-07-16 2:14PM EDT136.003.754.455.10+2.98+387.01%90630.00%
EXPE240719C001370002024-07-16 2:44PM EDT137.003.503.804.20+3.00+600.00%302417.77%
EXPE240719C001380002024-07-16 2:58PM EDT138.003.203.053.55+2.92+1,042.86%285725.39%
EXPE240719C001390002024-07-16 2:58PM EDT139.002.562.522.85+2.40+1,500.00%20126.51%
EXPE240719C001400002024-07-16 3:01PM EDT140.001.941.922.22+1.81+1,392.31%40697727.00%
EXPE240719C001410002024-07-16 3:01PM EDT141.001.481.501.72+1.37+1,245.45%345227.98%
EXPE240719C001450002024-07-16 3:07PM EDT145.000.500.450.55+0.45+900.00%1557731.54%
EXPE240719C001460002024-07-16 2:28PM EDT146.000.350.320.44+0.32+1,066.67%52033.30%
EXPE240719C001480002024-07-16 2:29PM EDT148.000.180.190.27+0.16+800.00%11135.99%
EXPE240719C001500002024-07-16 2:49PM EDT150.000.090.100.14+0.07+350.00%20368537.01%
EXPE240719C001550002024-07-16 12:37PM EDT155.000.130.010.250.00-145251.27%
EXPE240719C001600002024-07-16 10:07AM EDT160.000.010.010.150.00-3715859.96%
EXPE240719C001650002024-07-16 2:28PM EDT165.000.040.010.05-0.13-76.47%230362.89%
EXPE240719C001700002024-07-16 12:59PM EDT170.000.030.010.44-0.13-81.25%123598.44%
EXPE240719C001750002024-07-16 2:23PM EDT175.000.020.010.46+0.01+100.00%1135111.52%
EXPE240719C001800002024-06-28 1:43PM EDT180.000.010.000.05-0.04-80.00%218490.63%
EXPE240719C001850002024-07-12 3:22PM EDT185.000.010.000.430.00-1106132.42%
EXPE240719C001900002024-07-12 11:50AM EDT190.000.020.000.040.00-41,083105.47%
EXPE240719C001950002024-07-08 9:37AM EDT195.000.010.000.050.00-6114116.41%
EXPE240719C002000002024-05-21 3:06PM EDT200.000.630.001.890.00-1038212.99%
EXPE240719C002100002024-07-01 10:03AM EDT210.000.010.000.060.00-58142.19%
EXPE240719C002200002024-06-14 1:44PM EDT220.000.050.000.560.00-50651206.64%
EXPE240719C002300002024-02-29 11:52AM EDT230.000.220.060.440.00-236219.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240719P000600002024-05-20 2:22PM EDT60.000.130.000.530.00--2395.31%
EXPE240719P000650002024-04-16 1:57PM EDT65.000.260.001.290.00-1173419.73%
EXPE240719P000700002024-02-29 11:53AM EDT70.000.210.021.140.00-24376.37%
EXPE240719P000750002024-05-13 3:34PM EDT75.000.120.000.150.00-2020252.34%
EXPE240719P000800002024-03-01 4:22PM EDT80.000.350.190.910.00-21309.77%
EXPE240719P000850002024-05-08 1:58PM EDT85.000.170.000.490.00-1518243.95%
EXPE240719P000900002024-06-21 1:58PM EDT90.000.020.000.220.00-190194.92%
EXPE240719P000950002024-07-16 1:36PM EDT95.000.010.000.01-0.01-50.00%1121125.00%
EXPE240719P001000002024-07-12 10:36AM EDT100.000.010.000.010.00-33411109.38%
EXPE240719P001050002024-07-12 3:43PM EDT105.000.020.000.270.00-5795138.67%
EXPE240719P001100002024-07-16 3:05PM EDT110.000.010.010.06-0.02-66.67%2878999.22%
EXPE240719P001110002024-07-10 11:35AM EDT111.000.020.010.280.00--5117.19%
EXPE240719P001140002024-06-26 11:41AM EDT114.000.220.010.280.00--7105.86%
EXPE240719P001150002024-07-12 3:25PM EDT115.000.050.010.27+0.02+66.67%1876101.56%
EXPE240719P001160002024-07-08 11:00AM EDT116.000.250.010.300.00-2499.61%
EXPE240719P001170002024-07-08 1:04PM EDT117.000.230.010.310.00-51696.48%
EXPE240719P001180002024-07-09 1:20PM EDT118.000.090.010.310.00-312692.77%
EXPE240719P001190002024-07-09 1:23PM EDT119.000.120.010.330.00-42490.04%
EXPE240719P001200002024-07-16 12:54PM EDT120.000.040.010.10-0.16-80.00%41,33471.88%
EXPE240719P001210002024-07-09 9:30AM EDT121.000.650.010.350.00-35283.59%
EXPE240719P001220002024-07-15 1:27PM EDT122.000.060.010.370.00-316280.66%
EXPE240719P001230002024-07-11 9:46AM EDT123.000.030.010.28-0.23-88.46%4411573.05%
EXPE240719P001240002024-07-11 2:23PM EDT124.000.570.010.140.00-113062.11%
EXPE240719P001250002024-07-16 3:10PM EDT125.000.040.010.08-0.08-66.67%573454.30%
EXPE240719P001260002024-07-16 3:04PM EDT126.000.030.020.08-0.15-83.33%515852.15%
EXPE240719P001270002024-07-15 1:53PM EDT127.000.180.010.220.00-15425156.25%
EXPE240719P001280002024-07-16 2:19PM EDT128.000.080.010.08-0.19-70.37%114949.61%
EXPE240719P001290002024-07-16 2:20PM EDT129.000.070.010.13-0.25-78.12%326750.49%
EXPE240719P001300002024-07-16 12:45PM EDT130.000.160.010.14-0.38-70.37%2234247.66%
EXPE240719P001310002024-07-16 10:27AM EDT131.000.220.010.15-0.58-72.50%911944.73%
EXPE240719P001320002024-07-16 1:46PM EDT132.000.090.050.12-0.81-90.00%255739.16%
EXPE240719P001330002024-07-16 1:44PM EDT133.000.290.100.15-1.19-80.41%805537.31%
EXPE240719P001340002024-07-16 2:19PM EDT134.000.210.140.23-1.77-89.39%1725637.31%
EXPE240719P001350002024-07-16 3:08PM EDT135.000.260.260.39-2.74-95.14%374138.87%
EXPE240719P001400002024-07-16 2:25PM EDT140.001.831.491.71-15.12-89.20%1,007138.06%
EXPE240719P001450002024-05-03 11:36AM EDT145.0027.7930.5534.200.00-20515.09%
EXPE240719P001500002024-05-03 11:38AM EDT150.0032.6935.3039.200.00-20544.14%
EXPE240719P001550002024-05-06 2:46PM EDT155.0040.6037.8041.000.00-30524.27%
EXPE240719P001600002024-05-03 3:08PM EDT160.0043.7645.3049.250.00-220600.24%
EXPE240719P001650002024-05-03 3:08PM EDT165.0048.4250.2554.250.00-200624.93%
EXPE240719P001700002024-02-07 1:33PM EDT170.0023.4033.7535.350.00--11250.64%
EXPE240719P001750002024-02-12 12:22PM EDT175.0039.0037.5040.100.00-245254.39%
EXPE240719P001800002024-02-13 1:15PM EDT180.0046.1342.4046.200.00-10283.11%
EXPE240719P001850002024-02-07 3:38PM EDT185.0033.3547.6551.350.00--0304.69%
EXPE240719P002100002024-02-02 1:44PM EDT210.0058.6571.1074.850.00-150342.29%