Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712C00100000 | 2024-06-07 2:23PM EDT | 100.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| EXPE240712C00111000 | 2024-06-06 12:23PM EDT | 111.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240712C00112000 | 2024-06-06 1:53PM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EXPE240712C00113000 | 2024-06-06 9:55AM EDT | 113.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EXPE240712C00114000 | 2024-06-06 11:27AM EDT | 114.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| EXPE240712C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXPE240712C00116000 | 2024-06-14 11:41AM EDT | 116.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240712C00117000 | 2024-06-06 1:43PM EDT | 117.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240712C00118000 | 2024-06-18 2:10PM EDT | 118.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| EXPE240712C00119000 | 2024-06-17 10:45AM EDT | 119.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| EXPE240712C00120000 | 2024-06-18 1:35PM EDT | 120.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EXPE240712C00121000 | 2024-06-18 11:46AM EDT | 121.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXPE240712C00122000 | 2024-06-10 10:24AM EDT | 122.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EXPE240712C00123000 | 2024-06-18 11:21AM EDT | 123.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| EXPE240712C00124000 | 2024-06-18 12:52PM EDT | 124.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXPE240712C00125000 | 2024-06-18 2:37PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 0.39% |
| EXPE240712C00126000 | 2024-06-18 2:58PM EDT | 126.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 80 | 31 | 1.56% |
| EXPE240712C00127000 | 2024-06-18 12:09PM EDT | 127.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 1.56% |
| EXPE240712C00128000 | 2024-06-14 10:49AM EDT | 128.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 3.13% |
| EXPE240712C00130000 | 2024-06-18 11:39AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 3.13% |
| EXPE240712C00135000 | 2024-06-18 12:18PM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| EXPE240712C00140000 | 2024-06-10 1:09PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712P00098000 | 2024-06-03 11:12AM EDT | 98.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| EXPE240712P00100000 | 2024-06-05 10:46AM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| EXPE240712P00102000 | 2024-06-03 12:02PM EDT | 102.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| EXPE240712P00104000 | 2024-06-03 12:17PM EDT | 104.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00107000 | 2024-06-07 10:00AM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00108000 | 2024-06-17 10:31AM EDT | 108.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| EXPE240712P00109000 | 2024-06-06 12:06PM EDT | 109.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00111000 | 2024-06-10 3:45PM EDT | 111.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| EXPE240712P00112000 | 2024-06-14 9:33AM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00113000 | 2024-06-18 10:46AM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EXPE240712P00114000 | 2024-06-14 2:08PM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 6.25% |
| EXPE240712P00116000 | 2024-06-11 1:16PM EDT | 116.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| EXPE240712P00117000 | 2024-06-18 11:00AM EDT | 117.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| EXPE240712P00118000 | 2024-06-18 10:46AM EDT | 118.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| EXPE240712P00119000 | 2024-06-18 10:53AM EDT | 119.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| EXPE240712P00120000 | 2024-06-11 1:16PM EDT | 120.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| EXPE240712P00121000 | 2024-06-10 10:28AM EDT | 121.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| EXPE240712P00123000 | 2024-06-17 11:47AM EDT | 123.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| EXPE240712P00124000 | 2024-06-13 12:12PM EDT | 124.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| EXPE240712P00125000 | 2024-06-10 3:55PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240712P00130000 | 2024-06-12 10:41AM EDT | 130.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.