Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00140000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 3 | 1,379 | 67.19% |
| EXPE240524C00140000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.38 | 0.00 | - | 1 | 10 | 59.86% |
| EXPE240531C00140000 | 2024-05-03 12:31PM EDT | 2024-05-31 | 1.00 | 0.00 | 2.03 | 0.00 | - | 1 | 3 | 70.46% |
| EXPE240607C00140000 | 2024-05-06 1:16PM EDT | 2024-06-07 | 0.10 | 0.00 | 2.04 | 0.00 | - | 1 | 1 | 61.11% |
| EXPE240614C00140000 | 2024-05-03 9:37AM EDT | 2024-06-14 | 0.53 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 59.16% |
| EXPE240621C00140000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.30 | +0.03 | +42.86% | 6 | 1,054 | 37.60% |
| EXPE240719C00140000 | 2024-05-10 10:13AM EDT | 2024-07-19 | 0.27 | 0.02 | 0.27 | +0.08 | +42.11% | 11 | 903 | 28.57% |
| EXPE240920C00140000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 1.81 | 1.65 | 1.86 | 0.00 | - | 4 | 160 | 33.52% |
| EXPE241018C00140000 | 2024-05-09 1:09PM EDT | 2024-10-18 | 2.34 | 2.19 | 2.44 | 0.00 | - | 11 | 158 | 33.40% |
| EXPE250117C00140000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.35 | +0.02 | +0.39% | 3 | 1,064 | 36.62% |
| EXPE250620C00140000 | 2024-05-10 3:43PM EDT | 2025-06-20 | 10.00 | 9.65 | 10.30 | +0.80 | +8.70% | 12 | 88 | 40.24% |
| EXPE260116C00140000 | 2024-05-09 3:38PM EDT | 2026-01-16 | 14.80 | 14.80 | 15.85 | 0.00 | - | 1 | 88 | 42.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00140000 | 2024-05-10 12:51PM EDT | 2024-05-17 | 27.05 | 25.05 | 28.70 | -0.70 | -2.52% | 2 | 0 | 137.65% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 2024-05-24 | 14.13 | 25.85 | 28.70 | 0.00 | - | 1 | 1 | 55.08% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 2024-05-31 | 14.80 | 25.15 | 28.65 | 0.00 | - | - | 0 | 78.69% |
| EXPE240621P00140000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 27.40 | 25.25 | 28.70 | +0.23 | +0.85% | 240 | 106 | 56.20% |
| EXPE240719P00140000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 26.95 | 25.70 | 27.80 | -1.25 | -4.43% | 80 | 28 | 34.35% |
| EXPE240920P00140000 | 2024-05-08 2:07PM EDT | 2024-09-20 | 28.56 | 26.70 | 29.15 | 0.00 | - | 10 | 354 | 34.30% |
| EXPE241018P00140000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 27.62 | 26.75 | 29.20 | -1.10 | -3.83% | 2 | 152 | 31.43% |
| EXPE250117P00140000 | 2024-05-07 12:35PM EDT | 2025-01-17 | 28.00 | 26.85 | 29.80 | 0.00 | - | 1 | 241 | 27.50% |
| EXPE250620P00140000 | 2024-05-07 9:50AM EDT | 2025-06-20 | 30.20 | 30.70 | 32.90 | 0.00 | - | 1 | 110 | 29.83% |
| EXPE260116P00140000 | 2024-04-25 2:11PM EDT | 2026-01-16 | 24.70 | 32.45 | 35.95 | 0.00 | - | 2 | 151 | 29.98% |
© 2024 Yahoo. All rights reserved.