Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00105000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 7.85 | 8.70 | 9.30 | 0.00 | - | 1 | 5 | 65.23% |
| EXPE240614C00105000 | 2024-05-31 11:03AM EDT | 2024-06-14 | 5.80 | 9.05 | 9.45 | 0.00 | - | 5 | 5 | 43.12% |
| EXPE240621C00105000 | 2024-06-03 9:47AM EDT | 2024-06-21 | 10.00 | 9.40 | 9.75 | 0.00 | - | 1 | 56 | 38.87% |
| EXPE240719C00105000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 10.69 | 10.40 | 10.80 | 0.00 | - | 3 | 22 | 33.62% |
| EXPE240920C00105000 | 2024-05-23 12:57PM EDT | 2024-09-20 | 12.70 | 14.65 | 14.80 | 0.00 | - | 1 | 18 | 40.88% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 122.60% |
| EXPE250117C00105000 | 2024-06-03 10:47AM EDT | 2025-01-17 | 20.05 | 18.55 | 19.60 | +1.20 | +6.37% | 1 | 71 | 42.94% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 25.50 | 24.45 | 24.75 | 0.00 | - | 2 | 8 | 45.20% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 2026-01-16 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 107.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00105000 | 2024-06-04 11:11AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 92 | 39.06% |
| EXPE240614P00105000 | 2024-05-31 10:52AM EDT | 2024-06-14 | 0.54 | 0.11 | 0.15 | 0.00 | - | 10 | 39 | 30.18% |
| EXPE240621P00105000 | 2024-06-04 12:43PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.28 | -0.07 | -23.33% | 24 | 2,317 | 27.34% |
| EXPE240628P00105000 | 2024-06-03 10:31AM EDT | 2024-06-28 | 0.42 | 0.40 | 0.55 | 0.00 | - | 10 | 8 | 28.13% |
| EXPE240705P00105000 | 2024-06-04 12:45PM EDT | 2024-07-05 | 0.60 | 0.52 | 0.95 | -0.74 | -55.22% | 3 | 3 | 29.98% |
| EXPE240719P00105000 | 2024-06-04 11:57AM EDT | 2024-07-19 | 0.97 | 0.94 | 1.02 | -0.07 | -6.73% | 1 | 792 | 25.68% |
| EXPE240920P00105000 | 2024-06-04 11:08AM EDT | 2024-09-20 | 4.17 | 4.15 | 4.25 | -0.33 | -7.33% | 5 | 572 | 33.20% |
| EXPE241018P00105000 | 2024-06-03 3:17PM EDT | 2024-10-18 | 4.90 | 4.70 | 4.90 | 0.00 | - | 316 | 829 | 32.30% |
| EXPE250117P00105000 | 2024-06-03 3:29PM EDT | 2025-01-17 | 7.40 | 7.20 | 7.40 | 0.00 | - | 1 | 472 | 32.83% |
| EXPE250620P00105000 | 2024-05-30 1:06PM EDT | 2025-06-20 | 12.25 | 10.55 | 10.90 | 0.00 | - | 2 | 240 | 33.59% |
| EXPE260116P00105000 | 2024-05-30 11:02AM EDT | 2026-01-16 | 15.25 | 13.65 | 14.15 | 0.00 | - | 85 | 133 | 33.09% |
© 2024 Yahoo. All rights reserved.