Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712C00100000 | 2024-06-07 2:23PM EDT | 100.00 | 22.90 | 26.30 | 29.75 | 0.00 | - | 23 | 23 | 61.82% |
| EXPE240712C00111000 | 2024-06-06 12:23PM EDT | 111.00 | 9.50 | 16.65 | 17.85 | 0.00 | - | 1 | 1 | 55.93% |
| EXPE240712C00112000 | 2024-06-06 1:53PM EDT | 112.00 | 9.40 | 15.55 | 17.30 | 0.00 | - | 3 | 4 | 60.01% |
| EXPE240712C00113000 | 2024-06-06 9:55AM EDT | 113.00 | 8.00 | 14.65 | 15.65 | 0.00 | - | 3 | 3 | 47.75% |
| EXPE240712C00114000 | 2024-06-06 11:27AM EDT | 114.00 | 6.85 | 13.80 | 14.75 | 0.00 | - | 10 | 5 | 46.88% |
| EXPE240712C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 9.50 | 12.85 | 14.05 | 0.00 | - | 1 | 5 | 48.63% |
| EXPE240712C00116000 | 2024-06-14 11:41AM EDT | 116.00 | 9.05 | 11.85 | 12.75 | 0.00 | - | - | 2 | 41.90% |
| EXPE240712C00117000 | 2024-06-06 1:43PM EDT | 117.00 | 5.77 | 10.95 | 12.20 | 0.00 | - | - | 1 | 45.24% |
| EXPE240712C00118000 | 2024-06-18 2:10PM EDT | 118.00 | 9.18 | 10.10 | 10.90 | 0.00 | - | 14 | 21 | 38.82% |
| EXPE240712C00119000 | 2024-06-17 10:45AM EDT | 119.00 | 6.63 | 9.40 | 9.80 | 0.00 | - | 1 | 26 | 34.94% |
| EXPE240712C00120000 | 2024-06-20 1:47PM EDT | 120.00 | 7.50 | 7.80 | 9.85 | 0.00 | - | 6 | 15 | 43.99% |
| EXPE240712C00121000 | 2024-06-20 10:56AM EDT | 121.00 | 6.75 | 6.75 | 9.05 | 0.00 | - | 1 | 3 | 42.96% |
| EXPE240712C00122000 | 2024-06-10 10:24AM EDT | 122.00 | 4.12 | 6.35 | 8.05 | 0.00 | - | 1 | 20 | 39.81% |
| EXPE240712C00123000 | 2024-06-20 10:05AM EDT | 123.00 | 5.72 | 6.05 | 7.35 | 0.00 | - | 1 | 20 | 39.40% |
| EXPE240712C00124000 | 2024-06-21 3:20PM EDT | 124.00 | 4.92 | 5.30 | 6.55 | +0.42 | +9.33% | 23 | 5 | 37.82% |
| EXPE240712C00125000 | 2024-06-21 2:25PM EDT | 125.00 | 4.20 | 4.65 | 5.80 | +0.23 | +5.79% | 6 | 49 | 36.48% |
| EXPE240712C00126000 | 2024-06-21 2:22PM EDT | 126.00 | 3.62 | 4.00 | 5.15 | +0.62 | +20.67% | 1 | 31 | 35.76% |
| EXPE240712C00127000 | 2024-06-21 3:31PM EDT | 127.00 | 3.15 | 2.89 | 3.80 | -0.05 | -1.56% | 102 | 15 | 28.82% |
| EXPE240712C00128000 | 2024-06-21 3:15PM EDT | 128.00 | 2.66 | 2.91 | 4.85 | +0.23 | +9.47% | 5 | 453 | 41.80% |
| EXPE240712C00129000 | 2024-06-21 3:50PM EDT | 129.00 | 2.28 | 2.44 | 2.93 | +2.28 | - | 25 | 0 | 29.48% |
| EXPE240712C00130000 | 2024-06-20 3:35PM EDT | 130.00 | 1.60 | 2.03 | 2.39 | 0.00 | - | 11 | 131 | 28.33% |
| EXPE240712C00131000 | 2024-06-21 3:54PM EDT | 131.00 | 1.66 | 1.68 | 2.04 | +1.66 | - | 3 | 4 | 28.43% |
| EXPE240712C00132000 | 2024-06-20 3:36PM EDT | 132.00 | 1.09 | 1.38 | 1.74 | +1.09 | - | - | 9 | 28.60% |
| EXPE240712C00133000 | 2024-06-21 3:54PM EDT | 133.00 | 1.13 | 1.10 | 1.35 | +1.13 | - | 1 | 12 | 27.52% |
| EXPE240712C00135000 | 2024-06-21 3:32PM EDT | 135.00 | 0.68 | 0.66 | 0.90 | +0.02 | +3.03% | 4 | 27 | 27.37% |
| EXPE240712C00136000 | 2024-06-21 1:06PM EDT | 136.00 | 0.48 | 0.56 | 0.87 | +0.48 | - | 4 | 0 | 29.15% |
| EXPE240712C00137000 | 2024-06-20 1:47PM EDT | 137.00 | 0.48 | 0.44 | 1.48 | +0.48 | - | - | 1 | 38.40% |
| EXPE240712C00140000 | 2024-06-21 12:56PM EDT | 140.00 | 0.19 | 0.18 | 1.96 | -0.06 | -24.00% | 1 | 25 | 50.31% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712P00098000 | 2024-06-03 11:12AM EDT | 98.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 77.54% |
| EXPE240712P00100000 | 2024-06-05 10:46AM EDT | 100.00 | 0.27 | 0.00 | 2.16 | 0.00 | - | 3 | 4 | 82.86% |
| EXPE240712P00102000 | 2024-06-03 12:02PM EDT | 102.00 | 0.57 | 0.00 | 2.16 | 0.00 | - | 3 | 3 | 77.73% |
| EXPE240712P00104000 | 2024-06-03 12:17PM EDT | 104.00 | 0.88 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 63.57% |
| EXPE240712P00107000 | 2024-06-07 10:00AM EDT | 107.00 | 0.33 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 57.01% |
| EXPE240712P00108000 | 2024-06-17 10:31AM EDT | 108.00 | 0.29 | 0.00 | 1.34 | 0.00 | - | 1 | 12 | 54.71% |
| EXPE240712P00109000 | 2024-06-06 12:06PM EDT | 109.00 | 0.63 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 52.64% |
| EXPE240712P00111000 | 2024-06-10 3:45PM EDT | 111.00 | 0.38 | 0.01 | 1.38 | 0.00 | - | 10 | 10 | 59.79% |
| EXPE240712P00112000 | 2024-06-14 9:33AM EDT | 112.00 | 0.40 | 0.01 | 1.39 | 0.00 | - | 1 | 1 | 57.32% |
| EXPE240712P00113000 | 2024-06-18 10:46AM EDT | 113.00 | 0.23 | 0.07 | 0.97 | 0.00 | - | 1 | 3 | 48.41% |
| EXPE240712P00114000 | 2024-06-21 11:40AM EDT | 114.00 | 0.28 | 0.08 | 1.43 | -0.22 | -44.00% | 78 | 78 | 52.61% |
| EXPE240712P00116000 | 2024-06-11 1:16PM EDT | 116.00 | 1.09 | 0.19 | 0.68 | 0.00 | - | 8 | 9 | 36.57% |
| EXPE240712P00117000 | 2024-06-21 3:53PM EDT | 117.00 | 0.31 | 0.25 | 0.50 | -0.21 | -40.38% | 10 | 17 | 31.20% |
| EXPE240712P00118000 | 2024-06-21 11:40AM EDT | 118.00 | 0.64 | 0.32 | 0.99 | -0.01 | -1.54% | 78 | 84 | 36.33% |
| EXPE240712P00119000 | 2024-06-18 10:53AM EDT | 119.00 | 0.70 | 0.38 | 0.55 | 0.00 | - | 2 | 10 | 27.56% |
| EXPE240712P00120000 | 2024-06-11 1:16PM EDT | 120.00 | 2.17 | 0.51 | 2.36 | 0.00 | - | - | 8 | 46.36% |
| EXPE240712P00121000 | 2024-06-21 2:31PM EDT | 121.00 | 0.87 | 0.49 | 0.79 | -1.65 | -65.48% | 7 | 2 | 26.17% |
| EXPE240712P00122000 | 2024-06-21 1:21PM EDT | 122.00 | 1.12 | 0.44 | 0.98 | +1.12 | - | 18 | 1 | 25.88% |
| EXPE240712P00123000 | 2024-06-17 11:47AM EDT | 123.00 | 2.35 | 0.87 | 1.18 | 0.00 | - | 1 | 15 | 25.29% |
| EXPE240712P00124000 | 2024-06-20 12:30PM EDT | 124.00 | 2.05 | 1.15 | 1.42 | 0.00 | - | 1 | 2 | 24.76% |
| EXPE240712P00125000 | 2024-06-21 1:59PM EDT | 125.00 | 2.10 | 1.25 | 1.89 | -1.95 | -48.15% | 19 | 1 | 25.93% |
| EXPE240712P00126000 | 2024-06-21 3:57PM EDT | 126.00 | 2.00 | 1.75 | 2.17 | +2.00 | - | 3 | 8 | 24.92% |
| EXPE240712P00128000 | 2024-06-18 10:50AM EDT | 128.00 | 3.85 | 1.43 | 2.98 | +3.85 | - | - | 1 | 23.78% |
| EXPE240712P00130000 | 2024-06-12 10:41AM EDT | 130.00 | 6.23 | 2.30 | 4.15 | 0.00 | - | 7 | 7 | 23.83% |
© 2024 Yahoo. All rights reserved.