UK markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.75-1.24 (-0.89%)
At close: 04:00PM EDT
137.85 +0.10 (+0.07%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240328C001000002024-03-28 3:43PM EDT100.0038.4935.9539.75+3.97+11.50%2424285.16%
EXPE240328C001050002024-03-28 12:05PM EDT105.0034.1830.9534.80+2.08+6.48%11255.47%
EXPE240328C001150002024-02-23 11:13AM EDT115.0021.5421.1022.750.00-1150.00%
EXPE240328C001170002024-03-18 9:32AM EDT117.0016.3519.6522.200.00--6175.39%
EXPE240328C001200002024-03-27 11:02AM EDT120.0017.5515.7019.000.00-18249.22%
EXPE240328C001250002024-03-25 10:38AM EDT125.0012.8511.3013.50+0.66+5.41%116165.63%
EXPE240328C001260002024-03-26 12:43PM EDT126.0011.8510.6512.750.00-11171.68%
EXPE240328C001300002024-03-27 9:41AM EDT130.007.506.308.300.00-558104.88%
EXPE240328C001310002024-03-28 1:45PM EDT131.006.855.457.40+0.44+6.86%47100.98%
EXPE240328C001320002024-03-21 10:04AM EDT132.005.604.707.000.00--152.93%
EXPE240328C001330002024-03-27 2:30PM EDT133.005.753.305.850.00-15101.56%
EXPE240328C001340002024-03-28 1:20PM EDT134.004.552.994.90+1.50+49.18%228291.89%
EXPE240328C001350002024-03-28 3:24PM EDT135.002.971.924.50-0.09-2.94%914650.39%
EXPE240328C001360002024-03-28 2:31PM EDT136.002.561.372.19+0.07+2.81%221,20338.48%
EXPE240328C001370002024-03-28 3:56PM EDT137.000.900.351.10-1.26-58.33%402,21022.95%
EXPE240328C001380002024-03-28 3:47PM EDT138.000.150.010.19-1.06-87.60%592,09610.35%
EXPE240328C001390002024-03-28 3:13PM EDT139.000.070.000.01-0.58-89.23%601839.77%
EXPE240328C001400002024-03-28 2:52PM EDT140.000.010.000.01-0.31-96.88%67832515.63%
EXPE240328C001410002024-03-28 3:31PM EDT141.000.010.000.02-0.11-91.67%957723.83%
EXPE240328C001420002024-03-28 2:57PM EDT142.000.010.000.01-0.06-85.71%229126.56%
EXPE240328C001430002024-03-28 9:30AM EDT143.000.010.000.01-0.02-66.67%310032.03%
EXPE240328C001440002024-03-22 3:12PM EDT144.000.090.000.030.00-1343.36%
EXPE240328C001450002024-03-28 1:00PM EDT145.000.040.000.52+0.03+300.00%1211175.88%
EXPE240328C001460002024-03-20 9:45AM EDT146.000.130.000.520.00-1483.20%
EXPE240328C001470002024-03-20 3:54PM EDT147.000.110.000.650.00-111195.61%
EXPE240328C001490002024-03-21 9:47AM EDT149.000.120.000.910.00--5119.92%
EXPE240328C001500002024-03-28 9:38AM EDT150.000.020.000.01+0.01+100.00%620959.38%
EXPE240328C001525002024-03-13 1:12PM EDT152.500.230.000.950.00--2146.29%
EXPE240328C001550002024-03-28 1:52PM EDT155.000.020.000.78-0.10-83.33%1075155.47%
EXPE240328C001600002024-03-07 4:27PM EDT160.000.120.000.520.00-132171.09%
EXPE240328C001650002024-02-16 1:12PM EDT165.000.430.000.280.00-25177.73%
EXPE240328C001700002024-03-01 10:38AM EDT170.000.200.000.520.00-11224.22%
EXPE240328C001750002024-02-22 1:26PM EDT175.000.060.000.220.00-112216.41%
EXPE240328C001800002024-02-12 3:53PM EDT180.000.270.002.130.00-10362.21%
EXPE240328C001850002024-03-04 11:06AM EDT185.000.150.000.530.00-11294.92%
EXPE240328C001900002024-02-09 10:33AM EDT190.000.050.002.130.00--1414.36%
EXPE240328C001950002024-02-08 3:49PM EDT195.002.030.002.130.00--1438.87%
EXPE240328C002000002024-02-12 3:53PM EDT200.000.410.000.220.00-14314.06%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240328P000800002024-03-19 12:43PM EDT80.000.020.000.700.00-11552.34%
EXPE240328P001000002024-03-12 3:29PM EDT100.000.050.002.120.00-1111445.70%
EXPE240328P001100002024-03-18 9:30AM EDT110.000.050.001.270.00-69297.46%
EXPE240328P001150002024-03-20 10:51AM EDT115.000.050.001.270.00-234250.39%
EXPE240328P001200002024-03-26 3:51PM EDT120.000.030.000.010.00-164593.75%
EXPE240328P001210002024-03-25 2:07PM EDT121.000.010.000.820.00-44174.02%
EXPE240328P001230002024-03-20 11:57AM EDT123.000.050.000.540.00-13142.19%
EXPE240328P001240002024-03-22 10:58AM EDT124.000.010.000.280.00-23116.80%
EXPE240328P001250002024-03-28 10:49AM EDT125.000.010.000.530.00-1288125.39%
EXPE240328P001260002024-03-26 10:08AM EDT126.000.010.000.530.00-1061117.38%
EXPE240328P001270002024-03-20 2:52PM EDT127.000.040.000.520.00-750108.79%
EXPE240328P001280002024-03-28 3:22PM EDT128.000.010.000.190.00-7027780.86%
EXPE240328P001290002024-03-27 12:13PM EDT129.000.030.000.120.00-13867.97%
EXPE240328P001300002024-03-27 12:13PM EDT130.000.060.000.090.00-431158.20%
EXPE240328P001310002024-03-25 10:02AM EDT131.000.050.000.140.00-17756.06%
EXPE240328P001320002024-03-28 10:29AM EDT132.000.010.000.24-0.04-80.00%520955.08%
EXPE240328P001330002024-03-28 3:19PM EDT133.000.010.000.05-0.01-50.00%8411139.26%
EXPE240328P001340002024-03-28 2:46PM EDT134.000.010.000.48-0.03-75.00%428861.82%
EXPE240328P001350002024-03-28 3:13PM EDT135.000.010.001.05-0.04-80.00%2365053.42%
EXPE240328P001360002024-03-28 1:40PM EDT136.000.110.000.52+0.05+83.33%628141.90%
EXPE240328P001370002024-03-28 2:46PM EDT137.000.020.000.52-0.10-83.33%3818829.40%
EXPE240328P001380002024-03-28 3:43PM EDT138.000.270.060.56+0.02+8.00%4618414.70%
EXPE240328P001390002024-03-28 2:38PM EDT139.000.560.872.27-0.28-33.33%134654.20%
EXPE240328P001400002024-03-28 3:50PM EDT140.002.141.383.10+0.19+9.74%47760.35%
EXPE240328P001410002024-03-28 3:26PM EDT141.002.502.334.20-1.30-34.21%1275.78%
EXPE240328P001420002024-03-25 2:45PM EDT142.004.913.356.000.00-1161.91%
EXPE240328P001430002024-03-27 9:30AM EDT143.005.343.755.900.00-8582.62%
EXPE240328P001450002024-03-21 3:32PM EDT145.008.196.958.300.00-13484.18%
EXPE240328P001500002024-03-19 2:08PM EDT150.0015.2511.9513.500.00-90128.71%