Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 193.24% |
| EXPE240920C00080000 | 2024-06-06 9:46AM EDT | 80.00 | 40.05 | 47.25 | 50.70 | 0.00 | - | 1 | 8 | 67.65% |
| EXPE240920C00085000 | 2024-06-17 9:54AM EDT | 85.00 | 40.40 | 42.25 | 46.15 | 0.00 | - | 2 | 3 | 63.14% |
| EXPE240920C00090000 | 2024-06-11 12:11PM EDT | 90.00 | 34.86 | 37.65 | 41.30 | 0.00 | - | 18 | 23 | 58.85% |
| EXPE240920C00095000 | 2024-06-12 2:50PM EDT | 95.00 | 31.95 | 33.50 | 35.75 | 0.00 | - | 4 | 18 | 53.17% |
| EXPE240920C00100000 | 2024-06-21 3:09PM EDT | 100.00 | 29.55 | 29.00 | 30.45 | +1.56 | +5.57% | 1 | 21 | 52.41% |
| EXPE240920C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 22.10 | 25.30 | 25.80 | 0.00 | - | 2 | 19 | 47.38% |
| EXPE240920C00110000 | 2024-06-18 11:35AM EDT | 110.00 | 20.85 | 21.20 | 21.65 | 0.00 | - | 1 | 181 | 44.74% |
| EXPE240920C00115000 | 2024-06-21 3:26PM EDT | 115.00 | 16.96 | 16.80 | 17.90 | -0.29 | -1.68% | 1 | 303 | 43.02% |
| EXPE240920C00120000 | 2024-06-21 11:40AM EDT | 120.00 | 12.67 | 14.05 | 14.30 | -0.48 | -3.65% | 1 | 2,348 | 40.70% |
| EXPE240920C00125000 | 2024-06-21 2:22PM EDT | 125.00 | 10.60 | 11.05 | 11.55 | +0.25 | +2.42% | 4 | 2,568 | 40.54% |
| EXPE240920C00130000 | 2024-06-21 3:26PM EDT | 130.00 | 8.11 | 8.45 | 8.65 | +0.74 | +10.04% | 2 | 302 | 38.24% |
| EXPE240920C00135000 | 2024-06-21 1:24PM EDT | 135.00 | 5.90 | 6.35 | 6.50 | -0.05 | -0.84% | 2 | 545 | 37.37% |
| EXPE240920C00140000 | 2024-06-21 3:50PM EDT | 140.00 | 4.50 | 4.60 | 4.85 | +0.20 | +4.65% | 5 | 182 | 36.99% |
| EXPE240920C00145000 | 2024-06-21 12:33PM EDT | 145.00 | 3.20 | 3.30 | 3.50 | -0.30 | -8.57% | 3 | 552 | 36.43% |
| EXPE240920C00150000 | 2024-06-21 3:52PM EDT | 150.00 | 2.38 | 2.35 | 2.61 | +0.08 | +3.48% | 2 | 4,502 | 36.69% |
| EXPE240920C00155000 | 2024-06-18 3:21PM EDT | 155.00 | 1.44 | 1.47 | 2.69 | 0.00 | - | 4 | 158 | 41.44% |
| EXPE240920C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 1.23 | 1.02 | 1.42 | +0.12 | +10.81% | 5 | 111 | 37.21% |
| EXPE240920C00165000 | 2024-06-14 11:28AM EDT | 165.00 | 0.71 | 0.63 | 1.06 | 0.00 | - | 2 | 110 | 37.65% |
| EXPE240920C00170000 | 2024-06-07 2:38PM EDT | 170.00 | 0.45 | 0.53 | 1.79 | 0.00 | - | 30 | 113 | 46.75% |
| EXPE240920C00175000 | 2024-06-07 9:43AM EDT | 175.00 | 0.34 | 0.35 | 1.56 | 0.00 | - | 1 | 4,179 | 48.15% |
| EXPE240920C00180000 | 2024-05-09 9:42AM EDT | 180.00 | 0.34 | 0.14 | 0.72 | 0.00 | - | 3 | 392 | 42.80% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.06 | 0.51 | 0.00 | - | 1 | 24 | 42.43% |
| EXPE240920C00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.53 | 0.05 | 0.47 | 0.00 | - | 1 | 9 | 44.14% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.03 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| EXPE240920C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.10 | 0.06 | 0.76 | 0.00 | - | 10 | 105 | 53.05% |
| EXPE240920C00210000 | 2024-05-20 3:31PM EDT | 210.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 1 | 42 | 46.19% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 64.21% |
| EXPE240920C00230000 | 2024-06-20 2:12PM EDT | 230.00 | 0.09 | 0.05 | 0.59 | 0.00 | - | 1 | 28 | 56.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-06-13 2:32PM EDT | 60.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 5 | 33 | 72.95% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 73.58% |
| EXPE240920P00070000 | 2024-06-11 10:28AM EDT | 70.00 | 0.08 | 0.00 | 1.33 | 0.00 | - | 1 | 2 | 72.61% |
| EXPE240920P00075000 | 2024-06-11 10:27AM EDT | 75.00 | 0.14 | 0.00 | 2.22 | 0.00 | - | 1 | 27 | 73.10% |
| EXPE240920P00080000 | 2024-06-11 10:27AM EDT | 80.00 | 0.22 | 0.06 | 0.79 | 0.00 | - | 1 | 14 | 53.61% |
| EXPE240920P00085000 | 2024-06-12 11:27AM EDT | 85.00 | 0.32 | 0.10 | 0.29 | 0.00 | - | 12 | 73 | 44.39% |
| EXPE240920P00090000 | 2024-06-21 1:12PM EDT | 90.00 | 0.34 | 0.16 | 0.51 | -0.07 | -17.07% | 1 | 300 | 43.51% |
| EXPE240920P00095000 | 2024-06-21 1:12PM EDT | 95.00 | 0.60 | 0.43 | 0.92 | -0.06 | -9.09% | 1 | 217 | 43.41% |
| EXPE240920P00100000 | 2024-06-21 11:45AM EDT | 100.00 | 1.06 | 0.87 | 0.96 | +0.01 | +0.95% | 1 | 418 | 37.84% |
| EXPE240920P00105000 | 2024-06-21 1:54PM EDT | 105.00 | 1.55 | 1.38 | 1.53 | -0.20 | -11.43% | 2 | 542 | 36.80% |
| EXPE240920P00110000 | 2024-06-20 12:16PM EDT | 110.00 | 2.68 | 2.16 | 2.30 | 0.00 | - | 5 | 3,596 | 35.49% |
| EXPE240920P00115000 | 2024-06-21 12:22PM EDT | 115.00 | 3.74 | 3.25 | 3.45 | -0.21 | -5.32% | 12 | 1,325 | 34.63% |
| EXPE240920P00120000 | 2024-06-20 12:16PM EDT | 120.00 | 5.51 | 4.80 | 4.95 | 0.00 | - | 5 | 940 | 33.64% |
| EXPE240920P00125000 | 2024-06-21 3:50PM EDT | 125.00 | 7.05 | 6.75 | 6.90 | -0.60 | -7.84% | 34 | 437 | 32.75% |
| EXPE240920P00130000 | 2024-06-21 9:33AM EDT | 130.00 | 10.70 | 9.15 | 9.35 | -0.75 | -6.55% | 30 | 342 | 32.01% |
| EXPE240920P00135000 | 2024-06-13 10:20AM EDT | 135.00 | 15.10 | 12.00 | 12.30 | 0.00 | - | 6 | 411 | 31.36% |
| EXPE240920P00140000 | 2024-05-20 10:21AM EDT | 140.00 | 26.45 | 17.60 | 19.90 | 0.00 | - | 14 | 313 | 48.57% |
| EXPE240920P00145000 | 2024-05-30 3:53PM EDT | 145.00 | 34.66 | 18.00 | 20.25 | 0.00 | - | 1,320 | 603 | 33.87% |
| EXPE240920P00150000 | 2024-06-21 1:03PM EDT | 150.00 | 24.29 | 21.80 | 24.90 | -14.13 | -36.78% | 2 | 1 | 36.77% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 40.10 | 44.25 | 0.00 | - | 2 | 0 | 95.15% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 25.75 | 28.75 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240920P00165000 | 2024-05-06 10:30AM EDT | 165.00 | 49.19 | 47.60 | 51.45 | 0.00 | - | 2 | 0 | 94.04% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 55.20 | 59.50 | 0.00 | - | 40 | 0 | 110.09% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 59.90 | 64.50 | 0.00 | - | 40 | 0 | 113.70% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 65.20 | 69.30 | 0.00 | - | 30 | 0 | 117.92% |
© 2024 Yahoo. All rights reserved.