Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00065000 | 2024-05-03 9:46AM EDT | 65.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE250620C00070000 | 2024-05-03 11:47AM EDT | 70.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620C00075000 | 2024-05-15 12:12PM EDT | 75.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE250620C00080000 | 2024-05-15 12:12PM EDT | 80.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXPE250620C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 36.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620C00095000 | 2024-05-21 1:34PM EDT | 95.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620C00100000 | 2024-05-15 11:12AM EDT | 100.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 105.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE250620C00110000 | 2024-05-21 3:22PM EDT | 110.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| EXPE250620C00115000 | 2024-05-20 1:11PM EDT | 115.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EXPE250620C00120000 | 2024-05-20 3:00PM EDT | 120.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| EXPE250620C00125000 | 2024-05-17 10:21AM EDT | 125.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXPE250620C00130000 | 2024-05-21 12:50PM EDT | 130.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250620C00135000 | 2024-05-21 3:37PM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXPE250620C00140000 | 2024-05-21 10:21AM EDT | 140.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EXPE250620C00145000 | 2024-05-16 11:15AM EDT | 145.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EXPE250620C00150000 | 2024-05-20 2:19PM EDT | 150.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXPE250620C00155000 | 2024-05-15 10:43AM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250620C00160000 | 2024-05-15 10:43AM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250620C00165000 | 2024-05-15 11:08AM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250620C00170000 | 2024-05-15 11:16AM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250620C00175000 | 2024-05-15 11:16AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250620C00180000 | 2024-05-16 10:30AM EDT | 180.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EXPE250620C00185000 | 2024-05-15 3:54PM EDT | 185.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE250620C00190000 | 2024-05-15 3:56PM EDT | 190.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250620C00195000 | 2024-05-14 1:18PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXPE250620C00200000 | 2024-05-03 12:44PM EDT | 200.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EXPE250620C00210000 | 2024-04-30 1:42PM EDT | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EXPE250620C00220000 | 2024-05-15 12:53PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250620C00230000 | 2024-05-07 3:14PM EDT | 230.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00065000 | 2024-05-21 3:57PM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250620P00070000 | 2024-05-21 1:09PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE250620P00075000 | 2024-05-14 3:46PM EDT | 75.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| EXPE250620P00080000 | 2024-05-14 2:05PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| EXPE250620P00085000 | 2024-05-20 1:42PM EDT | 85.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE250620P00090000 | 2024-05-20 1:27PM EDT | 90.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE250620P00095000 | 2024-05-20 1:40PM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXPE250620P00100000 | 2024-05-20 3:06PM EDT | 100.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| EXPE250620P00105000 | 2024-05-20 1:23PM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXPE250620P00110000 | 2024-05-21 10:52AM EDT | 110.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| EXPE250620P00115000 | 2024-05-14 2:10PM EDT | 115.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620P00120000 | 2024-05-15 1:00PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 125.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE250620P00130000 | 2024-05-21 9:49AM EDT | 130.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 135.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXPE250620P00140000 | 2024-05-07 9:50AM EDT | 140.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 145.00 | 23.40 | 24.45 | 25.10 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE250620P00150000 | 2024-05-03 11:41AM EDT | 150.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE250620P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE250620P00160000 | 2024-05-08 1:51PM EDT | 160.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.