Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00115000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.64 | 0.55 | 0.66 | -0.06 | -8.57% | 235 | 381 | 23.83% |
| EXPE240524C00115000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 1.15 | 1.09 | 1.26 | -0.20 | -14.81% | 6 | 52 | 24.39% |
| EXPE240531C00115000 | 2024-05-09 1:26PM EDT | 2024-05-31 | 1.62 | 1.49 | 1.75 | 0.00 | - | 10 | 279 | 24.71% |
| EXPE240607C00115000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 2.58 | 1.97 | 2.32 | 0.00 | - | 23 | 25 | 26.12% |
| EXPE240614C00115000 | 2024-05-10 2:07PM EDT | 2024-06-14 | 2.55 | 2.24 | 2.90 | +0.10 | +4.08% | 71 | 530 | 27.61% |
| EXPE240621C00115000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 3.05 | 2.83 | 2.97 | +0.05 | +1.67% | 121 | 1,334 | 25.67% |
| EXPE240719C00115000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 4.43 | 4.35 | 4.55 | -0.17 | -3.70% | 751 | 635 | 27.97% |
| EXPE240920C00115000 | 2024-05-10 10:35AM EDT | 2024-09-20 | 8.85 | 8.80 | 9.25 | 0.00 | - | 11 | 130 | 37.60% |
| EXPE241018C00115000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 10.10 | 9.70 | 10.05 | +0.36 | +3.70% | 4 | 158 | 36.85% |
| EXPE250117C00115000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 13.97 | 13.05 | 15.15 | +0.22 | +1.60% | 1 | 560 | 43.14% |
| EXPE250620C00115000 | 2024-05-09 1:09PM EDT | 2025-06-20 | 18.90 | 18.50 | 19.55 | 0.00 | - | 32 | 130 | 43.37% |
| EXPE260116C00115000 | 2024-05-10 9:51AM EDT | 2026-01-16 | 24.75 | 24.40 | 25.60 | +0.30 | +1.23% | 1 | 92 | 45.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00115000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 2.80 | 2.46 | 3.20 | -0.30 | -9.68% | 33 | 571 | 30.69% |
| EXPE240524P00115000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 3.15 | 3.05 | 3.30 | -0.60 | -16.00% | 3 | 53 | 22.93% |
| EXPE240531P00115000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 3.25 | 3.30 | 3.65 | -1.56 | -32.43% | 6 | 59 | 22.19% |
| EXPE240607P00115000 | 2024-05-10 12:59PM EDT | 2024-06-07 | 3.95 | 3.65 | 4.00 | -1.91 | -32.59% | 14 | 45 | 22.16% |
| EXPE240614P00115000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 3.05 | 4.00 | 4.45 | 0.00 | - | 1 | 14 | 23.15% |
| EXPE240621P00115000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.50 | -0.17 | -3.68% | 22 | 733 | 21.47% |
| EXPE240719P00115000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 5.70 | 5.35 | 5.60 | 0.00 | - | 8 | 462 | 22.30% |
| EXPE240920P00115000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 8.80 | 8.85 | 9.40 | -0.70 | -7.37% | 35 | 942 | 30.21% |
| EXPE241018P00115000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 9.51 | 9.30 | 9.85 | -0.44 | -4.42% | 35 | 171 | 28.97% |
| EXPE250117P00115000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 12.98 | 11.90 | 12.45 | 0.00 | - | 16 | 806 | 30.12% |
| EXPE250620P00115000 | 2024-05-09 12:07PM EDT | 2025-06-20 | 16.00 | 14.80 | 16.05 | 0.00 | - | 2 | 19 | 31.34% |
| EXPE260116P00115000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 19.15 | 18.40 | 19.60 | +0.69 | +3.74% | 2 | 83 | 31.57% |
© 2024 Yahoo. All rights reserved.