Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 273.14% |
| EXPE240920C00080000 | 2024-05-14 11:30AM EDT | 80.00 | 35.36 | 31.85 | 34.70 | 0.00 | - | 2 | 10 | 52.17% |
| EXPE240920C00085000 | 2024-02-08 3:50PM EDT | 85.00 | 78.83 | 52.05 | 55.55 | 0.00 | - | - | 1 | 182.52% |
| EXPE240920C00090000 | 2024-05-14 11:04AM EDT | 90.00 | 26.41 | 23.75 | 24.85 | 0.00 | - | 18 | 21 | 48.05% |
| EXPE240920C00095000 | 2024-05-21 10:17AM EDT | 95.00 | 21.00 | 19.60 | 20.70 | 0.00 | - | 3 | 20 | 44.78% |
| EXPE240920C00100000 | 2024-05-16 9:38AM EDT | 100.00 | 16.50 | 16.35 | 17.05 | -0.91 | -5.23% | 1 | 22 | 42.94% |
| EXPE240920C00105000 | 2024-05-16 12:16PM EDT | 105.00 | 15.00 | 12.35 | 13.30 | 0.00 | - | 15 | 17 | 39.46% |
| EXPE240920C00110000 | 2024-05-21 2:43PM EDT | 110.00 | 10.38 | 10.10 | 10.50 | 0.00 | - | 1 | 68 | 38.58% |
| EXPE240920C00115000 | 2024-05-21 3:49PM EDT | 115.00 | 7.88 | 7.40 | 7.85 | 0.00 | - | 9 | 191 | 36.77% |
| EXPE240920C00120000 | 2024-05-21 3:50PM EDT | 120.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 682 | 2,398 | 36.16% |
| EXPE240920C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 4.06 | 4.00 | 4.15 | -0.09 | -2.17% | 1 | 458 | 34.80% |
| EXPE240920C00130000 | 2024-05-21 3:48PM EDT | 130.00 | 2.95 | 2.84 | 2.97 | 0.00 | - | 88 | 278 | 34.40% |
| EXPE240920C00135000 | 2024-05-22 9:41AM EDT | 135.00 | 1.99 | 2.01 | 2.11 | -0.11 | -5.24% | 1 | 444 | 34.20% |
| EXPE240920C00140000 | 2024-05-21 1:14PM EDT | 140.00 | 1.50 | 1.35 | 1.47 | 0.00 | - | 23 | 165 | 34.00% |
| EXPE240920C00145000 | 2024-05-21 10:57AM EDT | 145.00 | 1.05 | 0.51 | 1.04 | 0.00 | - | 1 | 547 | 34.08% |
| EXPE240920C00150000 | 2024-05-21 1:31PM EDT | 150.00 | 0.75 | 0.64 | 0.73 | 0.00 | - | 86 | 4,504 | 34.18% |
| EXPE240920C00155000 | 2024-05-06 3:35PM EDT | 155.00 | 0.85 | 0.49 | 0.59 | 0.00 | - | 1 | 128 | 35.30% |
| EXPE240920C00160000 | 2024-05-16 2:14PM EDT | 160.00 | 0.51 | 0.32 | 0.50 | 0.00 | - | 2 | 113 | 36.65% |
| EXPE240920C00165000 | 2024-05-10 9:55AM EDT | 165.00 | 0.40 | 0.14 | 0.80 | 0.00 | - | 1 | 111 | 42.88% |
| EXPE240920C00170000 | 2024-05-21 11:00AM EDT | 170.00 | 0.51 | 0.03 | 0.69 | 0.00 | - | 1 | 81 | 43.95% |
| EXPE240920C00175000 | 2024-05-07 9:41AM EDT | 175.00 | 0.43 | 0.02 | 0.61 | 0.00 | - | 2 | 4,179 | 45.14% |
| EXPE240920C00180000 | 2024-05-09 9:42AM EDT | 180.00 | 0.34 | 0.02 | 0.55 | 0.00 | - | 3 | 392 | 46.39% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.02 | 0.50 | 0.00 | - | 1 | 24 | 47.63% |
| EXPE240920C00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.53 | 0.02 | 0.47 | 0.00 | - | 1 | 9 | 49.05% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.01 | 0.44 | 0.00 | - | 2 | 115 | 50.34% |
| EXPE240920C00200000 | 2024-05-21 3:06PM EDT | 200.00 | 0.76 | 0.03 | 0.41 | 0.00 | - | 10 | 95 | 51.56% |
| EXPE240920C00210000 | 2024-05-20 3:31PM EDT | 210.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 42 | 49.46% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 67.11% |
| EXPE240920C00230000 | 2024-02-26 12:48PM EDT | 230.00 | 0.70 | 0.27 | 1.35 | 0.00 | - | 2 | 27 | 68.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-05-16 2:02PM EDT | 60.00 | 0.27 | 0.01 | 0.48 | 0.00 | - | 2 | 20 | 54.69% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 53.08% |
| EXPE240920P00070000 | 2024-05-03 3:53PM EDT | 70.00 | 0.20 | 0.02 | 0.70 | 0.00 | - | 1 | 1 | 52.03% |
| EXPE240920P00075000 | 2024-05-03 2:43PM EDT | 75.00 | 0.38 | 0.14 | 0.89 | 0.00 | - | 21 | 26 | 48.17% |
| EXPE240920P00080000 | 2024-03-20 10:14AM EDT | 80.00 | 0.59 | 0.39 | 1.10 | 0.00 | - | 3 | 12 | 44.12% |
| EXPE240920P00085000 | 2024-05-21 1:27PM EDT | 85.00 | 0.80 | 0.78 | 1.02 | 0.00 | - | 4 | 80 | 36.96% |
| EXPE240920P00090000 | 2024-05-21 9:33AM EDT | 90.00 | 1.12 | 1.29 | 1.38 | 0.00 | - | 1 | 284 | 33.88% |
| EXPE240920P00095000 | 2024-05-21 11:28AM EDT | 95.00 | 2.00 | 2.08 | 2.31 | 0.00 | - | 1 | 119 | 33.50% |
| EXPE240920P00100000 | 2024-05-21 3:54PM EDT | 100.00 | 3.20 | 2.96 | 3.35 | 0.00 | - | 3 | 377 | 31.78% |
| EXPE240920P00105000 | 2024-05-21 12:27PM EDT | 105.00 | 4.67 | 4.65 | 4.90 | 0.00 | - | 4 | 441 | 30.71% |
| EXPE240920P00110000 | 2024-05-20 3:52PM EDT | 110.00 | 5.75 | 6.65 | 6.95 | 0.00 | - | 34 | 3,583 | 29.78% |
| EXPE240920P00115000 | 2024-05-21 2:58PM EDT | 115.00 | 9.20 | 9.25 | 9.60 | 0.00 | - | 3 | 1,303 | 29.22% |
| EXPE240920P00120000 | 2024-05-21 3:32PM EDT | 120.00 | 12.20 | 12.15 | 12.60 | 0.00 | - | 13 | 295 | 28.05% |
| EXPE240920P00125000 | 2024-05-20 9:53AM EDT | 125.00 | 13.75 | 15.40 | 17.40 | 0.00 | - | 9 | 299 | 32.91% |
| EXPE240920P00130000 | 2024-05-13 12:11PM EDT | 130.00 | 18.70 | 19.10 | 20.25 | 0.00 | - | 1 | 343 | 26.94% |
| EXPE240920P00135000 | 2024-05-13 9:50AM EDT | 135.00 | 23.00 | 23.20 | 24.55 | 0.00 | - | 20 | 414 | 26.01% |
| EXPE240920P00140000 | 2024-05-20 10:21AM EDT | 140.00 | 26.45 | 26.65 | 29.50 | 0.00 | - | 14 | 340 | 28.98% |
| EXPE240920P00145000 | 2024-05-13 10:07AM EDT | 145.00 | 31.40 | 31.70 | 35.20 | 0.00 | - | 86 | 706 | 37.79% |
| EXPE240920P00150000 | 2024-05-08 2:23PM EDT | 150.00 | 38.42 | 36.55 | 40.40 | 0.00 | - | 6 | 3 | 42.48% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 41.55 | 45.35 | 0.00 | - | 2 | 0 | 45.23% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 25.75 | 28.75 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240920P00165000 | 2024-05-06 10:30AM EDT | 165.00 | 49.19 | 51.65 | 55.35 | 0.00 | - | 2 | 0 | 50.95% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 56.60 | 60.40 | 0.00 | - | 40 | 0 | 54.02% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 61.65 | 65.40 | 0.00 | - | 40 | 0 | 56.57% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 66.55 | 70.40 | 0.00 | - | 30 | 0 | 59.02% |
© 2024 Yahoo. All rights reserved.