Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00125000 | 2024-05-09 11:05AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.23 | 0.00 | - | 33 | 741 | 48.93% |
| EXPE240524C00125000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.17 | -0.15 | -60.00% | 4 | 18 | 32.42% |
| EXPE240531C00125000 | 2024-05-09 10:48AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.30 | -0.08 | -44.44% | 2 | 29 | 30.03% |
| EXPE240607C00125000 | 2024-05-09 10:00AM EDT | 2024-06-07 | 0.21 | 0.20 | 0.38 | 0.00 | - | 1 | 9 | 27.59% |
| EXPE240614C00125000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 1.20 | 0.04 | 0.59 | 0.00 | - | 10 | 17 | 27.86% |
| EXPE240621C00125000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.53 | 0.47 | 0.54 | -0.02 | -3.64% | 35 | 1,814 | 24.78% |
| EXPE240719C00125000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 1.29 | 1.27 | 1.39 | +0.04 | +3.20% | 137 | 279 | 26.22% |
| EXPE240920C00125000 | 2024-05-10 2:40PM EDT | 2024-09-20 | 4.80 | 4.80 | 5.00 | -0.12 | -2.44% | 5 | 400 | 34.72% |
| EXPE241018C00125000 | 2024-05-10 12:41PM EDT | 2024-10-18 | 5.75 | 5.75 | 6.00 | +0.05 | +0.88% | 10 | 59 | 35.11% |
| EXPE250117C00125000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 9.40 | 9.40 | 9.80 | 0.00 | - | 6 | 207 | 38.51% |
| EXPE250620C00125000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 14.96 | 13.65 | 15.30 | -2.34 | -13.53% | 3 | 32 | 41.97% |
| EXPE260116C00125000 | 2024-05-06 11:30AM EDT | 2026-01-16 | 22.61 | 19.35 | 21.20 | 0.00 | - | 1 | 34 | 44.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00125000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 12.20 | 11.65 | 12.95 | -0.75 | -5.79% | 1 | 22 | 68.07% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 12.50 | 10.30 | 13.05 | 0.00 | - | 4 | 0 | 50.05% |
| EXPE240531P00125000 | 2024-05-07 10:13AM EDT | 2024-05-31 | 10.41 | 10.15 | 13.60 | 0.00 | - | 8 | 0 | 48.54% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 8.90 | 11.40 | 13.95 | 0.00 | - | 30 | 30 | 40.99% |
| EXPE240621P00125000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 12.70 | 11.85 | 14.00 | 0.00 | - | 4 | 1,058 | 37.87% |
| EXPE240719P00125000 | 2024-05-09 9:52AM EDT | 2024-07-19 | 14.01 | 10.95 | 12.90 | 0.00 | - | 10 | 203 | 21.11% |
| EXPE240920P00125000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 15.37 | 13.60 | 15.65 | 0.00 | - | 50 | 315 | 28.60% |
| EXPE241018P00125000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 13.95 | 15.20 | 17.40 | 0.00 | - | 21 | 219 | 32.43% |
| EXPE250117P00125000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 19.00 | 17.10 | 18.85 | 0.00 | - | 1 | 394 | 30.02% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 20.23 | 20.75 | 23.40 | 0.00 | - | 20 | 660 | 33.43% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 23.28 | 22.95 | 25.45 | 0.00 | - | 1 | 346 | 30.67% |
© 2024 Yahoo. All rights reserved.