Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00065000 | 2024-05-03 9:46AM EDT | 65.00 | 58.62 | 51.25 | 54.40 | 0.00 | - | 4 | 4 | 61.33% |
| EXPE250620C00070000 | 2024-05-03 11:47AM EDT | 70.00 | 52.77 | 46.55 | 49.95 | 0.00 | - | 1 | 1 | 56.89% |
| EXPE250620C00075000 | 2024-05-15 12:12PM EDT | 75.00 | 44.50 | 43.25 | 44.70 | 0.00 | - | 10 | 1 | 53.66% |
| EXPE250620C00080000 | 2024-05-15 12:12PM EDT | 80.00 | 40.50 | 39.55 | 40.30 | 0.00 | - | 13 | 2 | 51.08% |
| EXPE250620C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 36.53 | 31.20 | 33.10 | 0.00 | - | 1 | 5 | 48.87% |
| EXPE250620C00095000 | 2024-05-22 9:54AM EDT | 95.00 | 29.00 | 29.10 | 29.75 | -0.21 | -0.72% | 3 | 9 | 47.33% |
| EXPE250620C00100000 | 2024-05-22 2:34PM EDT | 100.00 | 25.70 | 26.00 | 28.55 | -1.30 | -4.81% | 3 | 9 | 50.65% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 105.00 | 25.50 | 23.05 | 23.80 | 0.00 | - | 2 | 8 | 45.02% |
| EXPE250620C00110000 | 2024-05-21 3:22PM EDT | 110.00 | 20.70 | 20.70 | 21.10 | 0.00 | - | 33 | 52 | 43.93% |
| EXPE250620C00115000 | 2024-05-20 1:11PM EDT | 115.00 | 19.05 | 18.30 | 18.70 | 0.00 | - | 1 | 133 | 43.13% |
| EXPE250620C00120000 | 2024-05-20 3:00PM EDT | 120.00 | 17.35 | 16.00 | 16.65 | 0.00 | - | 35 | 60 | 42.71% |
| EXPE250620C00125000 | 2024-05-17 10:21AM EDT | 125.00 | 15.42 | 14.10 | 15.30 | 0.00 | - | 3 | 33 | 43.42% |
| EXPE250620C00130000 | 2024-05-21 12:50PM EDT | 130.00 | 12.63 | 12.25 | 13.65 | 0.00 | - | 1 | 72 | 43.15% |
| EXPE250620C00135000 | 2024-05-21 3:37PM EDT | 135.00 | 10.70 | 10.65 | 11.05 | 0.00 | - | 3 | 39 | 40.45% |
| EXPE250620C00140000 | 2024-05-21 10:21AM EDT | 140.00 | 9.32 | 9.25 | 9.55 | 0.00 | - | 3 | 125 | 39.81% |
| EXPE250620C00145000 | 2024-05-22 9:42AM EDT | 145.00 | 7.90 | 7.95 | 8.35 | -0.75 | -8.67% | 20 | 41 | 39.52% |
| EXPE250620C00150000 | 2024-05-20 2:19PM EDT | 150.00 | 7.27 | 6.80 | 7.15 | 0.00 | - | 11 | 84 | 38.92% |
| EXPE250620C00155000 | 2024-05-15 10:43AM EDT | 155.00 | 6.40 | 5.85 | 6.15 | 0.00 | - | 2 | 130 | 38.51% |
| EXPE250620C00160000 | 2024-05-15 10:43AM EDT | 160.00 | 5.50 | 4.95 | 5.35 | 0.00 | - | 2 | 156 | 38.32% |
| EXPE250620C00165000 | 2024-05-15 11:08AM EDT | 165.00 | 4.60 | 4.20 | 4.65 | 0.00 | - | 2 | 23 | 38.17% |
| EXPE250620C00170000 | 2024-05-15 11:16AM EDT | 170.00 | 3.95 | 2.59 | 3.95 | 0.00 | - | 2 | 55 | 37.74% |
| EXPE250620C00175000 | 2024-05-15 11:16AM EDT | 175.00 | 3.40 | 2.34 | 3.40 | 0.00 | - | 2 | 21 | 37.54% |
| EXPE250620C00180000 | 2024-05-16 10:30AM EDT | 180.00 | 2.90 | 2.58 | 2.94 | 0.00 | - | 3 | 28 | 37.40% |
| EXPE250620C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 2.40 | 1.54 | 2.54 | -0.09 | -3.61% | 1 | 7 | 37.28% |
| EXPE250620C00190000 | 2024-05-15 3:56PM EDT | 190.00 | 2.14 | 1.72 | 2.21 | 0.00 | - | 1 | 14 | 37.24% |
| EXPE250620C00195000 | 2024-05-14 1:18PM EDT | 195.00 | 1.90 | 1.53 | 2.07 | 0.00 | - | - | 4 | 37.87% |
| EXPE250620C00200000 | 2024-05-03 12:44PM EDT | 200.00 | 2.75 | 1.30 | 1.94 | 0.00 | - | 12 | 14 | 38.46% |
| EXPE250620C00210000 | 2024-04-30 1:42PM EDT | 210.00 | 5.25 | 0.98 | 1.25 | 0.00 | - | 14 | 17 | 37.00% |
| EXPE250620C00220000 | 2024-05-15 12:53PM EDT | 220.00 | 0.85 | 0.00 | 2.64 | 0.00 | - | 1 | 56 | 46.03% |
| EXPE250620C00230000 | 2024-05-07 3:14PM EDT | 230.00 | 0.68 | 0.00 | 1.27 | 0.00 | - | 1 | 55 | 41.02% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00065000 | 2024-05-21 3:57PM EDT | 65.00 | 1.60 | 1.44 | 2.14 | 0.00 | - | 1 | 49 | 43.73% |
| EXPE250620P00070000 | 2024-05-21 1:09PM EDT | 70.00 | 2.20 | 1.92 | 2.38 | +0.05 | +2.33% | 1 | 11 | 40.25% |
| EXPE250620P00075000 | 2024-05-14 3:46PM EDT | 75.00 | 2.86 | 2.27 | 3.20 | 0.00 | - | 26 | 38 | 39.42% |
| EXPE250620P00080000 | 2024-05-22 9:56AM EDT | 80.00 | 3.80 | 2.65 | 4.10 | +0.10 | +2.70% | 27 | 100 | 38.25% |
| EXPE250620P00085000 | 2024-05-20 1:42PM EDT | 85.00 | 4.65 | 4.60 | 5.10 | 0.00 | - | 2 | 187 | 36.90% |
| EXPE250620P00090000 | 2024-05-22 1:23PM EDT | 90.00 | 6.00 | 5.95 | 6.35 | +0.15 | +2.56% | 6 | 311 | 35.82% |
| EXPE250620P00095000 | 2024-05-20 1:40PM EDT | 95.00 | 7.30 | 7.35 | 7.80 | 0.00 | - | 2 | 333 | 34.75% |
| EXPE250620P00100000 | 2024-05-22 2:34PM EDT | 100.00 | 10.00 | 9.10 | 9.60 | +1.20 | +13.64% | 5 | 327 | 34.04% |
| EXPE250620P00105000 | 2024-05-22 11:22AM EDT | 105.00 | 11.25 | 11.05 | 11.55 | +0.45 | +4.17% | 120 | 146 | 33.12% |
| EXPE250620P00110000 | 2024-05-21 10:52AM EDT | 110.00 | 13.25 | 13.25 | 13.85 | 0.00 | - | 10 | 100 | 32.46% |
| EXPE250620P00115000 | 2024-05-14 2:10PM EDT | 115.00 | 15.76 | 15.70 | 16.90 | 0.00 | - | 1 | 19 | 32.88% |
| EXPE250620P00120000 | 2024-05-15 1:00PM EDT | 120.00 | 18.30 | 18.35 | 18.85 | 0.00 | - | 3 | 82 | 30.39% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 125.00 | 20.23 | 20.25 | 21.85 | 0.00 | - | 20 | 660 | 29.63% |
| EXPE250620P00130000 | 2024-05-21 9:49AM EDT | 130.00 | 24.09 | 23.50 | 25.00 | 0.00 | - | 6 | 151 | 28.64% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 135.00 | 25.92 | 26.75 | 29.25 | 0.00 | - | 12 | 63 | 29.71% |
| EXPE250620P00140000 | 2024-05-07 9:50AM EDT | 140.00 | 30.20 | 30.35 | 32.75 | 0.00 | - | 1 | 110 | 28.53% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 145.00 | 23.40 | 24.45 | 25.10 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE250620P00150000 | 2024-05-03 11:41AM EDT | 150.00 | 36.55 | 38.05 | 39.80 | 0.00 | - | 3 | 31 | 23.86% |
| EXPE250620P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 44.39 | 42.50 | 44.00 | 0.00 | - | 2 | 3 | 22.16% |
| EXPE250620P00160000 | 2024-05-08 1:51PM EDT | 160.00 | 48.55 | 45.80 | 48.75 | 0.00 | - | 16 | 48 | 22.33% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.