Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 27.80 | 31.65 | 0.00 | - | 4 | 0 | 150.00% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 18.45 | 19.70 | 0.00 | - | - | 1 | 64.26% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 15.45 | 16.65 | 0.00 | - | 1 | 1 | 51.95% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 14.50 | 15.70 | 0.00 | - | 5 | 6 | 54.10% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 13.45 | 14.75 | 0.00 | - | 5 | 9 | 50.98% |
| EXPE240705C00113000 | 2024-06-27 9:42AM EDT | 113.00 | 14.15 | 12.45 | 13.70 | 0.00 | - | 1 | 5 | 74.12% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 11.50 | 12.75 | 0.00 | - | 21 | 17 | 71.29% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 10.40 | 11.65 | 0.00 | - | 1 | 6 | 63.97% |
| EXPE240705C00116000 | 2024-06-28 10:40AM EDT | 116.00 | 10.17 | 9.45 | 10.70 | +0.17 | +1.70% | 1 | 23 | 61.08% |
| EXPE240705C00117000 | 2024-06-26 1:00PM EDT | 117.00 | 9.35 | 8.45 | 9.80 | 0.00 | - | 1 | 3 | 59.33% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 7.65 | 8.90 | 0.00 | - | 1 | 25 | 57.23% |
| EXPE240705C00119000 | 2024-06-27 12:08PM EDT | 119.00 | 6.62 | 6.60 | 7.65 | 0.00 | - | 2 | 16 | 46.53% |
| EXPE240705C00120000 | 2024-06-28 12:46PM EDT | 120.00 | 6.38 | 5.75 | 6.75 | -2.87 | -31.03% | 4 | 38 | 44.34% |
| EXPE240705C00121000 | 2024-06-25 2:11PM EDT | 121.00 | 10.31 | 4.85 | 5.80 | 0.00 | - | 1 | 30 | 40.70% |
| EXPE240705C00122000 | 2024-06-25 1:04PM EDT | 122.00 | 8.53 | 4.15 | 4.60 | 0.00 | - | 5 | 38 | 31.59% |
| EXPE240705C00123000 | 2024-06-28 10:24AM EDT | 123.00 | 3.70 | 3.35 | 4.65 | -2.42 | -39.54% | 65 | 17 | 45.78% |
| EXPE240705C00124000 | 2024-06-27 11:51AM EDT | 124.00 | 2.55 | 2.51 | 2.99 | 0.00 | - | 2 | 459 | 28.54% |
| EXPE240705C00125000 | 2024-06-28 3:53PM EDT | 125.00 | 2.21 | 1.95 | 2.12 | +0.55 | +33.13% | 16 | 29 | 24.56% |
| EXPE240705C00126000 | 2024-06-28 3:28PM EDT | 126.00 | 1.41 | 1.43 | 1.53 | +0.13 | +10.16% | 37 | 49 | 23.83% |
| EXPE240705C00127000 | 2024-06-28 3:50PM EDT | 127.00 | 1.04 | 0.96 | 1.05 | +0.18 | +20.93% | 44 | 69 | 23.19% |
| EXPE240705C00128000 | 2024-06-28 2:39PM EDT | 128.00 | 0.78 | 0.61 | 0.73 | +0.20 | +34.48% | 6 | 66 | 23.54% |
| EXPE240705C00129000 | 2024-06-28 2:33PM EDT | 129.00 | 0.49 | 0.37 | 0.50 | +0.04 | +8.89% | 8 | 17 | 24.02% |
| EXPE240705C00130000 | 2024-06-28 2:47PM EDT | 130.00 | 0.30 | 0.26 | 0.46 | +0.08 | +36.36% | 8 | 307 | 27.44% |
| EXPE240705C00131000 | 2024-06-28 10:23AM EDT | 131.00 | 0.21 | 0.15 | 0.24 | -0.01 | -4.55% | 12 | 24 | 25.54% |
| EXPE240705C00132000 | 2024-06-28 10:43AM EDT | 132.00 | 0.14 | 0.08 | 0.17 | -0.03 | -17.65% | 1 | 81 | 26.47% |
| EXPE240705C00133000 | 2024-06-28 2:38PM EDT | 133.00 | 0.12 | 0.05 | 0.43 | +0.01 | +9.09% | 5 | 10 | 38.18% |
| EXPE240705C00134000 | 2024-06-26 11:40AM EDT | 134.00 | 0.15 | 0.04 | 1.30 | 0.00 | - | 3 | 2 | 62.09% |
| EXPE240705C00135000 | 2024-06-26 10:38AM EDT | 135.00 | 0.12 | 0.03 | 0.97 | 0.00 | - | 1 | 12 | 59.08% |
| EXPE240705C00136000 | 2024-06-25 1:07PM EDT | 136.00 | 0.37 | 0.02 | 1.27 | 0.00 | - | 3 | 7 | 54.79% |
| EXPE240705C00137000 | 2024-06-18 11:03AM EDT | 137.00 | 0.19 | 0.02 | 0.26 | 0.00 | - | - | 2 | 45.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-28 11:50AM EDT | 100.00 | 0.02 | 0.00 | 0.30 | -0.27 | -93.10% | 1 | 1 | 94.73% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 90.82% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 81.84% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 105.57% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 1.28 | 0.00 | - | 78 | 0 | 101.32% |
| EXPE240705P00107000 | 2024-06-25 11:31AM EDT | 107.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 19 | 97.27% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 89.06% |
| EXPE240705P00110000 | 2024-06-26 10:36AM EDT | 110.00 | 0.30 | 0.00 | 1.29 | 0.00 | - | 32 | 37 | 84.67% |
| EXPE240705P00112000 | 2024-06-25 11:31AM EDT | 112.00 | 0.18 | 0.02 | 1.30 | 0.00 | - | 2 | 0 | 76.76% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.02 | 1.30 | 0.00 | - | 15 | 15 | 72.51% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.02 | 1.30 | 0.00 | - | 1 | 2 | 68.26% |
| EXPE240705P00115000 | 2024-06-26 2:27PM EDT | 115.00 | 0.07 | 0.02 | 0.41 | 0.00 | - | 10 | 31 | 55.71% |
| EXPE240705P00117000 | 2024-06-24 2:32PM EDT | 117.00 | 0.05 | 0.03 | 0.37 | 0.00 | - | 1 | 1 | 46.39% |
| EXPE240705P00118000 | 2024-06-27 2:43PM EDT | 118.00 | 0.11 | 0.03 | 0.46 | 0.00 | - | 8 | 14 | 45.31% |
| EXPE240705P00119000 | 2024-06-27 10:41AM EDT | 119.00 | 0.14 | 0.04 | 1.34 | 0.00 | - | 1 | 6 | 61.82% |
| EXPE240705P00120000 | 2024-06-28 11:00AM EDT | 120.00 | 0.12 | 0.06 | 0.31 | -0.88 | -88.00% | 10 | 3 | 32.62% |
| EXPE240705P00121000 | 2024-06-27 2:44PM EDT | 121.00 | 0.39 | 0.12 | 0.19 | 0.00 | - | 5 | 17 | 24.81% |
| EXPE240705P00122000 | 2024-06-28 10:53AM EDT | 122.00 | 0.26 | 0.21 | 0.28 | -0.09 | -25.71% | 1 | 32 | 23.68% |
| EXPE240705P00123000 | 2024-06-27 3:55PM EDT | 123.00 | 0.92 | 0.36 | 0.44 | 0.00 | - | 147 | 192 | 23.22% |
| EXPE240705P00124000 | 2024-06-28 2:14PM EDT | 124.00 | 0.52 | 0.56 | 0.65 | -0.75 | -59.06% | 4 | 211 | 22.36% |
| EXPE240705P00125000 | 2024-06-28 3:59PM EDT | 125.00 | 0.93 | 0.86 | 0.97 | -0.85 | -47.75% | 11 | 142 | 21.97% |
| EXPE240705P00126000 | 2024-06-28 3:59PM EDT | 126.00 | 1.36 | 1.28 | 1.41 | -0.84 | -38.18% | 45 | 112 | 21.80% |
| EXPE240705P00127000 | 2024-06-28 12:45PM EDT | 127.00 | 1.88 | 1.83 | 1.98 | -0.63 | -25.10% | 3 | 84 | 21.92% |
| EXPE240705P00128000 | 2024-06-27 12:26PM EDT | 128.00 | 3.35 | 2.31 | 2.74 | 0.00 | - | 35 | 30 | 23.54% |
| EXPE240705P00129000 | 2024-06-28 10:11AM EDT | 129.00 | 3.63 | 3.20 | 3.50 | -0.60 | -14.18% | 8 | 29 | 23.83% |
© 2024 Yahoo. All rights reserved.