Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00100000 | 2024-05-10 11:19AM EDT | 2024-05-17 | 12.70 | 12.00 | 13.85 | +0.30 | +2.42% | 1 | 47 | 85.60% |
| EXPE240524C00100000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 13.13 | 12.10 | 13.65 | -16.64 | -55.90% | 20 | 1 | 56.30% |
| EXPE240531C00100000 | 2024-05-03 11:38AM EDT | 2024-05-31 | 17.25 | 11.90 | 15.05 | 0.00 | - | 2 | 2 | 66.75% |
| EXPE240607C00100000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 16.75 | 12.45 | 15.50 | 0.00 | - | - | 1 | 62.81% |
| EXPE240614C00100000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 17.35 | 12.10 | 15.20 | 0.00 | - | 10 | 10 | 53.22% |
| EXPE240621C00100000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 13.20 | 12.80 | 15.20 | -0.34 | -2.51% | 4 | 75 | 48.58% |
| EXPE240719C00100000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 14.80 | 14.60 | 15.20 | +0.20 | +1.37% | 2 | 27 | 37.62% |
| EXPE240920C00100000 | 2024-05-07 12:10PM EDT | 2024-09-20 | 19.55 | 17.25 | 19.15 | 0.00 | - | 5 | 17 | 45.52% |
| EXPE241018C00100000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 19.50 | 17.85 | 19.40 | 0.00 | - | 10 | 11 | 42.36% |
| EXPE250117C00100000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 21.80 | 22.10 | 23.40 | 0.00 | - | 3 | 251 | 46.18% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 46.50 | 25.10 | 27.95 | 0.00 | - | 1 | 8 | 47.22% |
| EXPE260116C00100000 | 2024-05-09 12:49PM EDT | 2026-01-16 | 31.85 | 31.10 | 33.45 | 0.00 | - | 1 | 32 | 48.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00100000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 158 | 39.84% |
| EXPE240524P00100000 | 2024-05-09 1:52PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.11 | 0.00 | - | 12 | 16 | 34.77% |
| EXPE240531P00100000 | 2024-05-09 9:34AM EDT | 2024-05-31 | 0.22 | 0.04 | 0.20 | 0.00 | - | 1 | 28 | 31.93% |
| EXPE240607P00100000 | 2024-05-09 11:47AM EDT | 2024-06-07 | 0.23 | 0.06 | 0.30 | 0.00 | - | 11 | 32 | 30.32% |
| EXPE240614P00100000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 0.25 | 0.21 | 0.32 | -0.17 | -40.48% | 5 | 35 | 27.54% |
| EXPE240621P00100000 | 2024-05-10 2:37PM EDT | 2024-06-21 | 0.40 | 0.32 | 0.56 | -0.05 | -11.11% | 4 | 3,465 | 29.10% |
| EXPE240719P00100000 | 2024-05-10 10:31AM EDT | 2024-07-19 | 0.87 | 0.79 | 1.06 | -0.07 | -7.45% | 8 | 219 | 27.52% |
| EXPE240920P00100000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 3.28 | 2.92 | 3.35 | -0.12 | -3.53% | 1 | 369 | 32.19% |
| EXPE241018P00100000 | 2024-05-10 2:56PM EDT | 2024-10-18 | 3.85 | 3.65 | 4.60 | -0.25 | -6.10% | 2 | 129 | 34.52% |
| EXPE250117P00100000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 6.15 | 5.95 | 6.35 | -0.28 | -4.35% | 71 | 1,674 | 33.22% |
| EXPE250620P00100000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 9.15 | 8.70 | 9.10 | -0.20 | -2.14% | 11 | 300 | 32.89% |
| EXPE260116P00100000 | 2024-05-10 2:57PM EDT | 2026-01-16 | 12.20 | 11.80 | 12.75 | -0.40 | -3.17% | 1 | 128 | 33.80% |
© 2024 Yahoo. All rights reserved.