Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00090000 | 2024-05-06 10:14AM EDT | 90.00 | 26.25 | 22.25 | 23.55 | 0.00 | - | 1 | 1 | 76.17% |
| EXPE240517C00100000 | 2024-05-10 11:19AM EDT | 100.00 | 12.70 | 12.00 | 13.85 | +0.30 | +2.42% | 1 | 47 | 85.60% |
| EXPE240517C00105000 | 2024-05-08 10:33AM EDT | 105.00 | 7.94 | 6.95 | 8.50 | +1.11 | +16.25% | 1 | 1 | 52.20% |
| EXPE240517C00106000 | 2024-05-09 9:46AM EDT | 106.00 | 5.34 | 5.15 | 7.45 | 0.00 | - | 2 | 2 | 46.24% |
| EXPE240517C00107000 | 2024-05-07 10:18AM EDT | 107.00 | 8.01 | 5.15 | 6.50 | 0.00 | - | - | 3 | 42.82% |
| EXPE240517C00108000 | 2024-05-09 10:05AM EDT | 108.00 | 4.25 | 4.30 | 6.10 | 0.00 | - | 2 | 4 | 50.78% |
| EXPE240517C00109000 | 2024-05-09 9:41AM EDT | 109.00 | 2.23 | 3.60 | 4.55 | 0.00 | - | 5 | 6 | 34.18% |
| EXPE240517C00110000 | 2024-05-10 3:37PM EDT | 110.00 | 3.45 | 2.96 | 4.20 | -0.10 | -2.82% | 37 | 278 | 41.11% |
| EXPE240517C00111000 | 2024-05-10 2:26PM EDT | 111.00 | 2.41 | 2.34 | 2.81 | -0.12 | -4.74% | 19 | 563 | 28.10% |
| EXPE240517C00112000 | 2024-05-10 3:35PM EDT | 112.00 | 2.06 | 1.79 | 1.98 | +0.03 | +1.48% | 154 | 1,036 | 24.51% |
| EXPE240517C00113000 | 2024-05-10 3:59PM EDT | 113.00 | 1.48 | 0.76 | 1.46 | -0.12 | -7.50% | 640 | 660 | 24.66% |
| EXPE240517C00114000 | 2024-05-10 3:23PM EDT | 114.00 | 1.10 | 0.87 | 0.97 | +0.02 | +1.85% | 65 | 678 | 23.58% |
| EXPE240517C00115000 | 2024-05-10 3:59PM EDT | 115.00 | 0.64 | 0.55 | 0.66 | -0.06 | -8.57% | 235 | 381 | 23.83% |
| EXPE240517C00116000 | 2024-05-10 3:47PM EDT | 116.00 | 0.42 | 0.31 | 0.43 | -0.03 | -6.67% | 209 | 747 | 23.93% |
| EXPE240517C00117000 | 2024-05-10 3:07PM EDT | 117.00 | 0.27 | 0.21 | 0.29 | -0.03 | -10.00% | 111 | 375 | 24.61% |
| EXPE240517C00118000 | 2024-05-10 3:53PM EDT | 118.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 88 | 550 | 24.02% |
| EXPE240517C00119000 | 2024-05-10 3:07PM EDT | 119.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 14 | 403 | 25.10% |
| EXPE240517C00120000 | 2024-05-10 12:09PM EDT | 120.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 4 | 626 | 28.13% |
| EXPE240517C00121000 | 2024-05-10 3:14PM EDT | 121.00 | 0.05 | 0.01 | 0.07 | -0.22 | -81.48% | 111 | 386 | 28.42% |
| EXPE240517C00122000 | 2024-05-10 3:43PM EDT | 122.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 26 | 104 | 29.30% |
| EXPE240517C00123000 | 2024-05-08 1:56PM EDT | 123.00 | 0.04 | 0.01 | 0.48 | 0.00 | - | 6 | 171 | 52.05% |
| EXPE240517C00124000 | 2024-05-09 2:51PM EDT | 124.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 11 | 102 | 33.20% |
| EXPE240517C00125000 | 2024-05-09 11:05AM EDT | 125.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 33 | 741 | 48.93% |
| EXPE240517C00126000 | 2024-05-10 3:27PM EDT | 126.00 | 0.03 | 0.01 | 0.41 | -0.05 | -62.50% | 50 | 25 | 50.78% |
| EXPE240517C00127000 | 2024-05-09 2:53PM EDT | 127.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 40 | 41.41% |
| EXPE240517C00128000 | 2024-04-22 3:55PM EDT | 128.00 | 9.25 | 0.01 | 1.18 | 0.00 | - | - | 11 | 72.27% |
| EXPE240517C00129000 | 2024-05-03 1:09PM EDT | 129.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 9 | 31 | 44.53% |
| EXPE240517C00130000 | 2024-05-08 11:18AM EDT | 130.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 784 | 62.60% |
| EXPE240517C00131000 | 2024-05-06 9:39AM EDT | 131.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 5 | 115 | 75.78% |
| EXPE240517C00132000 | 2024-05-08 10:06AM EDT | 132.00 | 0.06 | 0.00 | 0.92 | 0.00 | - | 20 | 79 | 79.25% |
| EXPE240517C00133000 | 2024-05-03 10:13AM EDT | 133.00 | 0.21 | 0.00 | 1.28 | 0.00 | - | 1 | 169 | 89.06% |
| EXPE240517C00134000 | 2024-05-02 3:55PM EDT | 134.00 | 8.30 | 0.00 | 1.28 | 0.00 | - | 58 | 156 | 91.94% |
| EXPE240517C00135000 | 2024-05-10 3:46PM EDT | 135.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 5 | 1,649 | 55.08% |
| EXPE240517C00136000 | 2024-05-10 9:38AM EDT | 136.00 | 0.03 | 0.00 | 1.05 | -0.02 | -40.00% | 1 | 174 | 93.07% |
| EXPE240517C00137000 | 2024-05-03 9:30AM EDT | 137.00 | 0.60 | 0.01 | 0.03 | 0.00 | - | 1 | 276 | 56.25% |
| EXPE240517C00138000 | 2024-05-03 9:32AM EDT | 138.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 193 | 90.04% |
| EXPE240517C00139000 | 2024-05-02 11:00AM EDT | 139.00 | 5.20 | 0.00 | 0.73 | 0.00 | - | 46 | 120 | 93.36% |
| EXPE240517C00140000 | 2024-05-10 3:41PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 3 | 1,379 | 67.19% |
| EXPE240517C00141000 | 2024-05-03 10:04AM EDT | 141.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 9 | 35 | 81.05% |
| EXPE240517C00142000 | 2024-05-03 10:48AM EDT | 142.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 138 | 63.28% |
| EXPE240517C00143000 | 2024-05-06 2:35PM EDT | 143.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | 1 | 31 | 93.75% |
| EXPE240517C00145000 | 2024-05-10 2:16PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 694 | 70.31% |
| EXPE240517C00150000 | 2024-05-10 11:38AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 436 | 87.50% |
| EXPE240517C00152500 | 2024-05-09 3:02PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 34 | 80.47% |
| EXPE240517C00155000 | 2024-05-08 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 219 | 84.38% |
| EXPE240517C00160000 | 2024-05-10 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 709 | 91.41% |
| EXPE240517C00165000 | 2024-05-07 12:26PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 273 | 95.31% |
| EXPE240517C00170000 | 2024-05-06 9:44AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 230 | 105.47% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.00 | 0.17 | 0.00 | - | 50 | 150 | 135.16% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 118.75% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 2 | 175.39% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 19 | 769 | 137.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 166.80% |
| EXPE240517P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 65 | 89.06% |
| EXPE240517P00090000 | 2024-05-10 2:41PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 56.25% |
| EXPE240517P00095000 | 2024-05-10 3:25PM EDT | 95.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 310 | 54.30% |
| EXPE240517P00100000 | 2024-05-10 11:22AM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 158 | 39.84% |
| EXPE240517P00105000 | 2024-05-10 3:34PM EDT | 105.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 13 | 433 | 30.27% |
| EXPE240517P00106000 | 2024-05-09 10:21AM EDT | 106.00 | 0.16 | 0.03 | 0.80 | 0.00 | - | 1 | 1 | 51.07% |
| EXPE240517P00107000 | 2024-05-10 3:49PM EDT | 107.00 | 0.10 | 0.07 | 0.12 | -0.12 | -54.55% | 21 | 65 | 25.88% |
| EXPE240517P00108000 | 2024-05-10 3:49PM EDT | 108.00 | 0.14 | 0.12 | 0.25 | -0.22 | -61.11% | 57 | 79 | 27.15% |
| EXPE240517P00109000 | 2024-05-10 3:48PM EDT | 109.00 | 0.23 | 0.22 | 0.28 | -0.15 | -39.47% | 21 | 160 | 23.93% |
| EXPE240517P00110000 | 2024-05-10 3:49PM EDT | 110.00 | 0.38 | 0.35 | 0.48 | -0.14 | -26.92% | 38 | 768 | 24.17% |
| EXPE240517P00111000 | 2024-05-10 3:07PM EDT | 111.00 | 0.74 | 0.57 | 0.74 | -0.28 | -27.45% | 21 | 217 | 23.98% |
| EXPE240517P00112000 | 2024-05-10 3:49PM EDT | 112.00 | 0.91 | 0.94 | 1.02 | -0.44 | -32.59% | 12 | 584 | 22.56% |
| EXPE240517P00113000 | 2024-05-10 2:55PM EDT | 113.00 | 1.65 | 1.38 | 1.48 | -0.20 | -10.81% | 58 | 301 | 22.41% |
| EXPE240517P00114000 | 2024-05-10 3:56PM EDT | 114.00 | 1.75 | 1.94 | 2.09 | -0.69 | -28.28% | 110 | 215 | 22.93% |
| EXPE240517P00115000 | 2024-05-10 3:38PM EDT | 115.00 | 2.80 | 2.46 | 3.20 | -0.30 | -9.68% | 33 | 571 | 30.69% |
| EXPE240517P00116000 | 2024-05-10 3:47PM EDT | 116.00 | 3.35 | 3.20 | 3.75 | -0.55 | -14.10% | 18 | 348 | 27.39% |
| EXPE240517P00117000 | 2024-05-10 2:24PM EDT | 117.00 | 4.55 | 3.80 | 4.85 | -0.74 | -13.99% | 3 | 690 | 34.08% |
| EXPE240517P00118000 | 2024-05-09 10:19AM EDT | 118.00 | 5.95 | 4.75 | 6.05 | 0.00 | - | 1 | 228 | 42.80% |
| EXPE240517P00119000 | 2024-05-09 3:25PM EDT | 119.00 | 6.55 | 5.75 | 7.10 | 0.00 | - | 10 | 147 | 48.29% |
| EXPE240517P00120000 | 2024-05-10 1:51PM EDT | 120.00 | 7.35 | 6.40 | 8.65 | -0.20 | -2.65% | 1 | 1,254 | 64.06% |
| EXPE240517P00121000 | 2024-05-07 10:18AM EDT | 121.00 | 6.42 | 6.45 | 9.50 | 0.00 | - | 5 | 1 | 65.43% |
| EXPE240517P00122000 | 2024-05-10 1:51PM EDT | 122.00 | 9.31 | 8.75 | 10.35 | -0.99 | -9.61% | 1 | 15 | 66.46% |
| EXPE240517P00123000 | 2024-05-09 2:55PM EDT | 123.00 | 10.93 | 8.15 | 11.35 | 0.00 | - | 34 | 9 | 70.51% |
| EXPE240517P00124000 | 2024-05-09 2:55PM EDT | 124.00 | 11.25 | 9.85 | 12.85 | 0.00 | - | 20 | 5 | 85.45% |
| EXPE240517P00125000 | 2024-05-10 10:52AM EDT | 125.00 | 12.20 | 11.65 | 12.95 | -0.75 | -5.79% | 1 | 22 | 68.07% |
| EXPE240517P00126000 | 2024-05-03 3:54PM EDT | 126.00 | 10.68 | 12.55 | 14.15 | 0.00 | - | 2 | 0 | 77.00% |
| EXPE240517P00127000 | 2024-05-09 2:19PM EDT | 127.00 | 14.80 | 13.10 | 16.00 | 0.00 | - | 3 | 0 | 61.77% |
| EXPE240517P00128000 | 2024-05-07 10:14AM EDT | 128.00 | 13.10 | 14.35 | 16.40 | 0.00 | - | 2 | 0 | 56.64% |
| EXPE240517P00129000 | 2024-05-07 1:41PM EDT | 129.00 | 15.25 | 15.30 | 17.75 | 0.00 | - | 2 | 3 | 66.65% |
| EXPE240517P00130000 | 2024-05-09 2:55PM EDT | 130.00 | 17.95 | 16.45 | 18.15 | 0.00 | - | 14 | 4 | 57.13% |
| EXPE240517P00131000 | 2024-05-10 2:45PM EDT | 131.00 | 18.75 | 17.85 | 18.95 | +0.34 | +1.85% | 40 | 30 | 66.11% |
| EXPE240517P00132000 | 2024-05-08 3:12PM EDT | 132.00 | 20.75 | 18.10 | 20.60 | 0.00 | - | 42 | 0 | 65.63% |
| EXPE240517P00133000 | 2024-05-08 9:49AM EDT | 133.00 | 21.21 | 19.05 | 21.50 | 0.00 | - | 2 | 2 | 62.31% |
| EXPE240517P00134000 | 2024-05-09 3:02PM EDT | 134.00 | 21.73 | 20.05 | 22.70 | 0.00 | - | 11 | 3 | 72.27% |
| EXPE240517P00135000 | 2024-05-10 3:00PM EDT | 135.00 | 22.60 | 21.10 | 23.90 | +0.60 | +2.73% | 60 | 22 | 81.93% |
| EXPE240517P00136000 | 2024-05-06 2:50PM EDT | 136.00 | 21.05 | 21.55 | 23.95 | 0.00 | - | 292 | 0 | 103.08% |
| EXPE240517P00137000 | 2024-05-06 2:39PM EDT | 137.00 | 21.42 | 22.25 | 25.55 | 0.00 | - | 20 | 0 | 124.37% |
| EXPE240517P00138000 | 2024-05-09 3:07PM EDT | 138.00 | 24.60 | 24.35 | 25.90 | 0.00 | - | 33 | 9 | 106.93% |
| EXPE240517P00139000 | 2024-05-09 11:16AM EDT | 139.00 | 26.46 | 24.05 | 27.70 | 0.00 | - | 4 | 0 | 134.62% |
| EXPE240517P00140000 | 2024-05-10 12:51PM EDT | 140.00 | 27.05 | 25.05 | 28.70 | -0.70 | -2.52% | 2 | 0 | 137.65% |
| EXPE240517P00141000 | 2024-05-02 3:58PM EDT | 141.00 | 9.58 | 26.65 | 29.70 | 0.00 | - | 7 | 3 | 61.72% |
| EXPE240517P00142000 | 2024-05-01 9:49AM EDT | 142.00 | 13.45 | 27.70 | 30.65 | 0.00 | - | - | 4 | 63.28% |
| EXPE240517P00143000 | 2024-05-02 11:29AM EDT | 143.00 | 12.20 | 28.10 | 31.60 | 0.00 | - | - | 1 | 143.65% |
| EXPE240517P00145000 | 2024-05-03 2:38PM EDT | 145.00 | 27.15 | 30.05 | 33.65 | 0.00 | - | 33 | 2 | 150.78% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 0.00% |
| EXPE240517P00152500 | 2024-05-03 3:58PM EDT | 152.50 | 37.20 | 38.35 | 41.20 | 0.00 | - | 1 | 0 | 102.73% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 0.00% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240517P00175000 | 2024-05-03 3:57PM EDT | 175.00 | 59.60 | 60.05 | 63.70 | 0.00 | - | 1 | 0 | 224.22% |
© 2024 Yahoo. All rights reserved.