Singapore markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.61+1.19 (+0.96%)
At close: 04:00PM EDT
124.14 -0.47 (-0.38%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240628C001000002024-06-12 3:40PM EDT100.0024.4724.2525.450.00--4464.84%
EXPE240628C001060002024-06-10 9:51AM EDT106.0017.3518.1519.450.00--168.16%
EXPE240628C001100002024-06-12 9:30AM EDT110.0015.2014.2515.500.00-16257.47%
EXPE240628C001110002024-06-05 11:37AM EDT111.005.9313.3014.550.00-312255.47%
EXPE240628C001120002024-06-05 11:37AM EDT112.005.2112.2513.550.00-313852.49%
EXPE240628C001130002024-06-12 2:04PM EDT113.0012.1811.2012.550.00-22549.46%
EXPE240628C001140002024-06-03 9:57AM EDT114.003.0010.3511.450.00-34944.68%
EXPE240628C001150002024-06-14 10:29AM EDT115.008.769.5010.65+0.03+0.34%53145.02%
EXPE240628C001160002024-06-14 1:43PM EDT116.008.508.659.55+0.88+11.55%35440.28%
EXPE240628C001170002024-06-12 1:50PM EDT117.008.197.708.550.00-111237.16%
EXPE240628C001180002024-06-07 1:30PM EDT118.005.676.107.750.00-36836.89%
EXPE240628C001190002024-06-14 9:30AM EDT119.005.736.206.70+0.61+11.91%32932.86%
EXPE240628C001200002024-06-14 3:49PM EDT120.005.425.406.45-0.63-10.41%75838.70%
EXPE240628C001210002024-06-14 3:51PM EDT121.004.243.705.65+0.49+13.07%81537.09%
EXPE240628C001220002024-06-13 11:42AM EDT122.002.993.854.500.00-103431.32%
EXPE240628C001230002024-06-14 3:47PM EDT123.003.303.204.95+0.95+40.43%21342.33%
EXPE240628C001240002024-06-14 11:06AM EDT124.002.152.603.95-0.86-28.57%14237.45%
EXPE240628C001250002024-06-14 1:20PM EDT125.002.012.072.65+0.51+34.00%51,04629.13%
EXPE240628C001260002024-06-14 11:03AM EDT126.001.341.612.39+0.13+10.74%31731.01%
EXPE240628C001270002024-06-14 1:15PM EDT127.001.261.241.78-0.29-18.71%23128.64%
EXPE240628C001280002024-06-14 3:11PM EDT128.000.910.911.72+0.26+40.00%31531.69%
EXPE240628C001300002024-06-14 9:53AM EDT130.000.400.500.710.00-62525.61%
EXPE240628C001320002024-06-12 12:30PM EDT132.000.520.270.590.00--529.00%
EXPE240628C001350002024-06-13 11:04AM EDT135.000.070.071.270.00-1147.07%
EXPE240628C001800002024-06-13 10:28AM EDT180.000.030.000.100.00-151576.17%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240628P000950002024-06-05 2:37PM EDT95.000.060.001.270.00--194.48%
EXPE240628P000970002024-06-03 9:33AM EDT97.000.150.001.280.00-101888.82%
EXPE240628P000980002024-06-04 10:17AM EDT98.000.100.002.080.00-51597.31%
EXPE240628P001000002024-06-05 11:24AM EDT100.000.030.010.560.00-20011167.09%
EXPE240628P001020002024-06-03 11:14AM EDT102.000.260.001.290.00-111774.66%
EXPE240628P001030002024-06-03 2:24PM EDT103.000.310.011.290.00-211671.97%
EXPE240628P001040002024-06-05 2:40PM EDT104.000.200.011.290.00-92469.14%
EXPE240628P001050002024-06-05 12:04PM EDT105.000.230.001.300.00-2866.31%
EXPE240628P001060002024-05-31 10:53AM EDT106.001.270.001.300.00-2363.53%
EXPE240628P001070002024-06-06 9:52AM EDT107.000.220.021.310.00-1961.08%
EXPE240628P001080002024-06-12 11:04AM EDT108.000.090.021.310.00-47658.30%
EXPE240628P001090002024-06-07 10:12AM EDT109.000.270.031.320.00-12355.71%
EXPE240628P001100002024-06-13 10:09AM EDT110.000.260.030.460.00-14247.66%
EXPE240628P001110002024-06-07 9:59AM EDT111.000.290.040.490.00-5645.80%
EXPE240628P001120002024-06-07 3:43PM EDT112.000.220.040.240.00-83836.13%
EXPE240628P001130002024-06-07 3:11PM EDT113.000.270.051.370.00-111356.71%
EXPE240628P001140002024-06-14 9:30AM EDT114.000.210.080.17-0.04-16.00%11729.00%
EXPE240628P001150002024-06-11 1:43PM EDT115.000.350.101.690.00-41654.79%
EXPE240628P001160002024-06-04 12:21PM EDT116.003.950.160.730.00-91636.79%
EXPE240628P001170002024-06-12 9:30AM EDT117.000.550.221.440.00-2344.43%
EXPE240628P001180002024-06-13 2:20PM EDT118.000.590.300.390.00-22924.85%
EXPE240628P001190002024-06-14 12:46PM EDT119.000.550.250.52-0.42-43.30%43324.41%
EXPE240628P001200002024-06-14 3:04PM EDT120.000.730.240.72-0.39-34.82%64324.46%
EXPE240628P001210002024-06-10 12:17PM EDT121.001.490.700.900.00-252823.58%
EXPE240628P001220002024-06-14 11:06AM EDT122.001.531.031.20-0.36-19.05%1423.56%
EXPE240628P001230002024-06-13 9:45AM EDT123.001.981.151.550.00-31323.41%
EXPE240628P001240002024-06-12 11:53AM EDT124.002.091.681.960.00--123.19%
EXPE240628P001250002024-06-14 3:18PM EDT125.002.542.142.46-0.61-19.37%20223.17%
EXPE240628P001270002024-05-20 9:39AM EDT127.0012.522.493.700.00-1023.51%
EXPE240628P001300002024-05-16 1:10PM EDT130.0015.984.806.150.00--026.34%