Singapore markets closed

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.63-3.13 (-2.41%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240628C001000002024-06-21 3:41PM EDT100.0027.0724.8528.100.00-246228.32%
EXPE240628C001050002024-06-21 3:09PM EDT105.0022.0921.6522.750.00-11147.85%
EXPE240628C001060002024-06-24 10:07AM EDT106.0020.8920.7021.700.00-10142.09%
EXPE240628C001090002024-06-18 9:58AM EDT109.0015.9517.0518.750.00--5104.49%
EXPE240628C001100002024-06-12 9:30AM EDT110.0015.2016.6518.400.00-162134.96%
EXPE240628C001110002024-06-18 2:32PM EDT111.0014.6015.7516.200.00-12199.61%
EXPE240628C001120002024-06-05 11:37AM EDT112.005.2114.6516.200.00-3138118.07%
EXPE240628C001130002024-06-20 11:56AM EDT113.0013.4213.6514.200.00-12585.74%
EXPE240628C001140002024-06-17 12:00PM EDT114.0010.5112.6514.300.00-2537107.81%
EXPE240628C001150002024-06-24 12:55PM EDT115.0013.6111.6512.200.00-13675.29%
EXPE240628C001160002024-06-24 10:07AM EDT116.0011.1010.7012.600.00-255101.66%
EXPE240628C001170002024-06-26 10:18AM EDT117.009.179.7010.30-0.32-3.37%111068.85%
EXPE240628C001180002024-06-07 1:30PM EDT118.005.678.659.750.00-36872.07%
EXPE240628C001190002024-06-21 10:44AM EDT119.006.947.708.600.00-12264.11%
EXPE240628C001200002024-06-26 9:30AM EDT120.008.906.607.15+0.23+2.65%105758.11%
EXPE240628C001210002024-06-24 9:48AM EDT121.006.605.606.350.00-32658.74%
EXPE240628C001220002024-06-24 1:03PM EDT122.006.554.805.800.00-63250.59%
EXPE240628C001230002024-06-25 10:53AM EDT123.005.513.704.90+0.06+1.10%12759.96%
EXPE240628C001240002024-06-24 2:53PM EDT124.005.302.973.35-0.17-3.11%155638.09%
EXPE240628C001250002024-06-26 10:44AM EDT125.002.062.162.58-3.05-59.69%201,10135.99%
EXPE240628C001260002024-06-26 10:54AM EDT126.001.651.601.72-2.49-60.14%5356330.27%
EXPE240628C001270002024-06-26 10:44AM EDT127.000.910.931.08-2.17-70.45%6517927.39%
EXPE240628C001280002024-06-26 10:50AM EDT128.000.580.540.67-1.76-75.21%9512526.86%
EXPE240628C001290002024-06-26 10:38AM EDT129.000.320.300.40-1.44-81.82%476126.86%
EXPE240628C001300002024-06-26 10:50AM EDT130.000.190.160.23-0.80-80.81%11028427.10%
EXPE240628C001310002024-06-26 10:21AM EDT131.000.090.060.14-0.84-90.32%3813128.13%
EXPE240628C001320002024-06-26 9:34AM EDT132.000.430.020.12+0.08+22.86%15731.45%
EXPE240628C001330002024-06-25 10:07AM EDT133.000.330.020.12-0.08-19.51%243835.74%
EXPE240628C001340002024-06-26 10:01AM EDT134.000.050.011.07-0.23-82.14%11759.77%
EXPE240628C001350002024-06-26 9:43AM EDT135.000.050.010.05-0.07-58.33%12016537.31%
EXPE240628C001400002024-06-24 2:34PM EDT140.000.090.010.040.00-101552.34%
EXPE240628C001450002024-06-26 10:48AM EDT145.000.010.010.03-0.13-92.86%2161.72%
EXPE240628C001500002024-06-24 9:30AM EDT150.000.020.000.260.00-4697.66%
EXPE240628C001600002024-06-25 12:09PM EDT160.000.010.000.260.00-530127.34%
EXPE240628C001800002024-06-17 12:12PM EDT180.000.010.000.100.00-1227157.81%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPE240628P000950002024-06-20 10:28AM EDT95.000.010.000.260.00-810157.81%
EXPE240628P000970002024-06-21 10:18AM EDT97.000.010.000.070.00-435123.44%
EXPE240628P000980002024-06-20 11:45AM EDT98.000.010.000.030.00-520107.81%
EXPE240628P001000002024-06-21 3:36PM EDT100.000.270.000.030.00-1111100.00%
EXPE240628P001020002024-06-25 10:06AM EDT102.000.010.000.040.00-103795.31%
EXPE240628P001030002024-06-25 12:54PM EDT103.000.010.000.04-0.30-96.77%415692.19%
EXPE240628P001040002024-06-26 10:07AM EDT104.000.010.000.01-0.15-93.75%10312375.00%
EXPE240628P001050002024-06-26 10:10AM EDT105.000.010.000.01-0.15-93.75%23771.88%
EXPE240628P001060002024-06-26 10:38AM EDT106.000.050.000.15-0.10-90.91%12195.70%
EXPE240628P001070002024-06-25 3:48PM EDT107.000.010.000.06-0.21-95.45%101580.47%
EXPE240628P001080002024-06-25 3:48PM EDT108.000.010.000.27-0.08-88.89%157496.09%
EXPE240628P001090002024-06-07 10:12AM EDT109.000.010.000.03-0.26-96.30%12366.41%
EXPE240628P001100002024-06-21 2:22PM EDT110.000.140.010.26+0.10+166.67%14286.72%
EXPE240628P001110002024-06-07 9:59AM EDT111.000.290.010.270.00-5682.62%
EXPE240628P001120002024-06-24 11:21AM EDT112.000.020.010.270.00-33577.93%
EXPE240628P001130002024-06-07 3:11PM EDT113.000.010.010.27-0.26-96.30%657873.24%
EXPE240628P001140002024-06-24 9:58AM EDT114.000.020.010.030.00-21650.39%
EXPE240628P001150002024-06-24 3:57PM EDT115.000.020.010.030.00-223549.22%
EXPE240628P001160002024-06-17 9:53AM EDT116.000.220.010.030.00-31645.31%
EXPE240628P001170002024-06-12 9:30AM EDT117.000.550.010.030.00-2341.80%
EXPE240628P001180002024-06-24 12:03PM EDT118.000.030.010.030.00-101737.89%
EXPE240628P001190002024-06-24 2:53PM EDT119.000.130.010.240.00-12551.27%
EXPE240628P001200002024-06-24 12:33PM EDT120.000.070.010.350.00-23051.27%
EXPE240628P001210002024-06-26 10:38AM EDT121.000.110.040.11-0.09-45.00%52133.40%
EXPE240628P001220002024-06-24 2:53PM EDT122.000.060.060.100.00-213028.03%
EXPE240628P001230002024-06-26 10:17AM EDT123.000.170.110.15+0.10+142.86%54025.78%
EXPE240628P001240002024-06-26 10:36AM EDT124.000.300.190.26+0.21+233.33%477024.61%
EXPE240628P001250002024-06-26 10:45AM EDT125.000.500.350.46+0.35+233.33%2019123.88%
EXPE240628P001260002024-06-26 10:36AM EDT126.000.850.620.72+0.55+183.33%10018621.97%
EXPE240628P001270002024-06-26 10:49AM EDT127.001.141.051.19+0.74+185.00%276121.68%
EXPE240628P001280002024-06-26 10:49AM EDT128.001.741.611.85+0.62+55.36%534722.22%
EXPE240628P001290002024-06-26 10:15AM EDT129.002.852.292.63+1.23+75.93%163622.56%
EXPE240628P001300002024-06-26 10:09AM EDT130.003.083.203.70+1.52+97.44%84230.66%
EXPE240628P001330002024-06-25 1:22PM EDT133.003.105.906.45-4.54-59.42%7932.81%
EXPE240628P001340002024-06-25 12:12PM EDT134.003.906.707.45-2.95-43.07%11136.72%