UK markets open in 1 hour 17 minutes
NIKKEI 225
38,634.90 -312.03 (-0.80%) HANG SENG
19,250.00 +29.38 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.00 -8.90 (-0.37%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,897.10 -999.79 (-1.79%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116C00050000 | 2024-05-13 11:28AM EDT | 50.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116C00055000 | 2024-02-09 11:57AM EDT | 55.00 | 83.00 | 84.05 | 88.45 | 0.00 | - | 15 | 8 | 149.37% |
| EXPE260116C00060000 | 2024-05-21 10:52AM EDT | 60.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE260116C00065000 | 2024-05-14 12:26PM EDT | 65.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE260116C00070000 | 2024-05-14 12:26PM EDT | 70.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE260116C00075000 | 2024-05-09 11:15AM EDT | 75.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE260116C00080000 | 2024-05-17 1:37PM EDT | 80.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116C00085000 | 2024-05-08 9:34AM EDT | 85.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116C00090000 | 2024-05-06 3:36PM EDT | 90.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| EXPE260116C00095000 | 2024-05-15 10:51AM EDT | 95.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116C00100000 | 2024-05-14 3:47PM EDT | 100.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 105.00 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 109.95% |
| EXPE260116C00110000 | 2024-05-20 11:42AM EDT | 110.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE260116C00115000 | 2024-05-21 2:03PM EDT | 115.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EXPE260116C00120000 | 2024-05-15 3:15PM EDT | 120.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXPE260116C00125000 | 2024-05-16 10:15AM EDT | 125.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| EXPE260116C00130000 | 2024-05-15 3:03PM EDT | 130.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| EXPE260116C00135000 | 2024-05-15 11:39AM EDT | 135.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE260116C00140000 | 2024-05-09 3:38PM EDT | 140.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE260116C00145000 | 2024-05-08 10:08AM EDT | 145.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| EXPE260116C00150000 | 2024-05-21 11:12AM EDT | 150.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE260116C00155000 | 2024-05-07 10:41AM EDT | 155.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| EXPE260116C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE260116C00165000 | 2024-05-06 1:06PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE260116C00170000 | 2024-05-08 11:09AM EDT | 170.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXPE260116C00175000 | 2024-05-06 1:35PM EDT | 175.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE260116C00180000 | 2024-05-14 12:41PM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE260116C00185000 | 2024-05-06 2:02PM EDT | 185.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EXPE260116C00190000 | 2024-05-03 3:55PM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE260116C00195000 | 2023-12-21 4:54PM EDT | 195.00 | 23.96 | 19.75 | 21.75 | 0.00 | - | 15 | 16 | 70.22% |
| EXPE260116C00200000 | 2024-05-16 3:39PM EDT | 200.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE260116C00210000 | 2024-05-15 3:54PM EDT | 210.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EXPE260116C00220000 | 2024-03-25 11:13AM EDT | 220.00 | 9.00 | 7.70 | 10.90 | 0.00 | - | 1 | 15 | 54.27% |
| EXPE260116C00230000 | 2024-05-21 2:45PM EDT | 230.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116P00050000 | 2024-05-21 2:44PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| EXPE260116P00055000 | 2024-05-06 11:54AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE260116P00060000 | 2024-05-21 11:29AM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EXPE260116P00065000 | 2024-05-08 2:05PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE260116P00070000 | 2024-04-15 3:46PM EDT | 70.00 | 3.55 | 3.60 | 4.00 | 0.00 | - | 2 | 35 | 38.55% |
| EXPE260116P00075000 | 2024-05-17 12:07PM EDT | 75.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE260116P00080000 | 2024-05-06 2:04PM EDT | 80.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXPE260116P00085000 | 2024-05-10 3:43PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE260116P00090000 | 2024-05-21 1:05PM EDT | 90.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXPE260116P00095000 | 2024-05-21 3:43PM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE260116P00100000 | 2024-05-21 1:03PM EDT | 100.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| EXPE260116P00105000 | 2024-05-15 11:44AM EDT | 105.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXPE260116P00110000 | 2024-05-21 11:47AM EDT | 110.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| EXPE260116P00115000 | 2024-05-15 3:56PM EDT | 115.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116P00120000 | 2024-05-06 1:20PM EDT | 120.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 125.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116P00130000 | 2024-05-13 12:12PM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE260116P00135000 | 2024-05-02 3:43PM EDT | 135.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116P00140000 | 2024-04-25 2:11PM EDT | 140.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE260116P00145000 | 2024-05-06 3:02PM EDT | 145.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE260116P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE260116P00160000 | 2024-05-01 3:41PM EDT | 160.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE260116P00165000 | 2024-05-08 3:14PM EDT | 165.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE260116P00170000 | 2024-05-08 3:37PM EDT | 170.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.