Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00100000 | 2024-05-21 10:22AM EDT | 100.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240531C00105000 | 2024-05-21 2:43PM EDT | 105.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240531C00107000 | 2024-05-07 12:17PM EDT | 107.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531C00108000 | 2024-05-15 12:14PM EDT | 108.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531C00109000 | 2024-05-21 2:45PM EDT | 109.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EXPE240531C00110000 | 2024-05-21 3:38PM EDT | 110.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| EXPE240531C00111000 | 2024-05-21 3:49PM EDT | 111.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EXPE240531C00112000 | 2024-05-21 3:58PM EDT | 112.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| EXPE240531C00113000 | 2024-05-21 3:43PM EDT | 113.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| EXPE240531C00114000 | 2024-05-21 3:59PM EDT | 114.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| EXPE240531C00115000 | 2024-05-21 3:55PM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| EXPE240531C00116000 | 2024-05-21 3:42PM EDT | 116.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| EXPE240531C00117000 | 2024-05-21 1:36PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240531C00118000 | 2024-05-21 3:40PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240531C00119000 | 2024-05-21 1:28PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EXPE240531C00120000 | 2024-05-21 2:19PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EXPE240531C00121000 | 2024-05-21 10:21AM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| EXPE240531C00122000 | 2024-05-20 10:49AM EDT | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE240531C00123000 | 2024-05-07 11:22AM EDT | 123.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240531C00124000 | 2024-05-17 10:44AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EXPE240531C00125000 | 2024-05-14 3:43PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240531C00126000 | 2024-05-03 10:43AM EDT | 126.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240531C00127000 | 2024-05-06 12:51PM EDT | 127.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240531C00128000 | 2024-04-16 1:32PM EDT | 128.00 | 9.00 | 0.03 | 0.36 | 0.00 | - | - | 2 | 56.45% |
| EXPE240531C00129000 | 2024-04-16 1:32PM EDT | 129.00 | 8.50 | 0.03 | 0.35 | 0.00 | - | - | 2 | 51.37% |
| EXPE240531C00130000 | 2024-05-17 12:06PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| EXPE240531C00131000 | 2024-05-17 9:41AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EXPE240531C00132000 | 2024-05-07 10:17AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240531C00133000 | 2024-05-17 12:05PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240531C00134000 | 2024-05-02 12:15PM EDT | 134.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 135.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXPE240531C00136000 | 2024-05-06 9:53AM EDT | 136.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240531C00138000 | 2024-05-03 10:04AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240531C00139000 | 2024-04-30 1:00PM EDT | 139.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240531C00140000 | 2024-05-03 12:31PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240531C00141000 | 2024-05-01 11:09AM EDT | 141.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240531C00142000 | 2024-05-16 12:14PM EDT | 142.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240531C00143000 | 2024-04-30 2:50PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240531C00144000 | 2024-04-30 3:01PM EDT | 144.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240531C00145000 | 2024-05-02 1:01PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240531C00146000 | 2024-05-02 10:42AM EDT | 146.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240531C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240531C00155000 | 2024-05-02 12:14PM EDT | 155.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240531C00160000 | 2024-05-03 12:10PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EXPE240531C00165000 | 2024-05-21 12:43PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| EXPE240531C00170000 | 2024-05-20 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00070000 | 2024-04-16 3:27PM EDT | 70.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | - | 1 | 144.34% |
| EXPE240531P00095000 | 2024-05-21 12:33PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| EXPE240531P00098000 | 2024-05-13 11:55AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240531P00100000 | 2024-05-17 12:19PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXPE240531P00103000 | 2024-05-10 1:28PM EDT | 103.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXPE240531P00104000 | 2024-05-16 10:39AM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXPE240531P00105000 | 2024-05-20 1:03PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240531P00106000 | 2024-05-20 11:43AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE240531P00107000 | 2024-05-21 3:33PM EDT | 107.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| EXPE240531P00108000 | 2024-05-21 3:58PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EXPE240531P00109000 | 2024-05-21 3:28PM EDT | 109.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| EXPE240531P00110000 | 2024-05-21 3:25PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| EXPE240531P00111000 | 2024-05-21 3:40PM EDT | 111.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| EXPE240531P00112000 | 2024-05-21 3:59PM EDT | 112.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| EXPE240531P00113000 | 2024-05-21 2:15PM EDT | 113.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EXPE240531P00114000 | 2024-05-21 3:50PM EDT | 114.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240531P00115000 | 2024-05-21 3:58PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| EXPE240531P00116000 | 2024-05-21 3:01PM EDT | 116.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240531P00117000 | 2024-05-16 11:17AM EDT | 117.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240531P00118000 | 2024-05-08 1:44PM EDT | 118.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531P00119000 | 2024-05-03 12:08PM EDT | 119.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240531P00120000 | 2024-05-20 12:09PM EDT | 120.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240531P00121000 | 2024-05-07 9:49AM EDT | 121.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531P00122000 | 2024-05-07 12:25PM EDT | 122.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531P00123000 | 2024-05-10 10:22AM EDT | 123.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531P00124000 | 2024-04-26 3:48PM EDT | 124.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240531P00125000 | 2024-05-17 2:21PM EDT | 125.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531P00126000 | 2024-05-07 10:12AM EDT | 126.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240531P00127000 | 2024-05-07 10:13AM EDT | 127.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531P00128000 | 2024-05-09 11:09AM EDT | 128.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240531P00129000 | 2024-04-30 1:24PM EDT | 129.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531P00130000 | 2024-05-06 10:52AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| EXPE240531P00131000 | 2024-05-03 3:53PM EDT | 131.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531P00132000 | 2024-04-30 12:21PM EDT | 132.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531P00133000 | 2024-05-08 3:20PM EDT | 133.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| EXPE240531P00134000 | 2024-05-03 9:31AM EDT | 134.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 135.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240531P00136000 | 2024-05-03 11:56AM EDT | 136.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240531P00137000 | 2024-05-01 10:11AM EDT | 137.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 140.00 | 14.80 | 24.00 | 27.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.