NasdaqGS - Delayed Quote • USD
Expedia Group, Inc. (EXPE)
At close: April 30 at 4:00 PM EDT
After hours: April 30 at 6:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 4/29/2024 1:41 PM | 100 | 35.44 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EXPE240503C00105000 | 4/26/2024 5:39 PM | 105 | 31.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503C00115000 | 4/19/2024 5:07 PM | 115 | 15.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503C00117000 | 4/19/2024 2:55 PM | 117 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503C00120000 | 4/19/2024 4:07 PM | 120 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503C00125000 | 4/24/2024 7:55 PM | 125 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| EXPE240503C00126000 | 4/15/2024 7:48 PM | 126 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EXPE240503C00127000 | 4/24/2024 1:41 PM | 127 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EXPE240503C00128000 | 4/25/2024 2:47 PM | 128 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503C00129000 | 4/29/2024 7:54 PM | 129 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EXPE240503C00130000 | 4/30/2024 4:18 PM | 130 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EXPE240503C00131000 | 4/30/2024 1:34 PM | 131 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503C00132000 | 4/29/2024 7:55 PM | 132 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EXPE240503C00133000 | 4/30/2024 5:37 PM | 133 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EXPE240503C00134000 | 4/30/2024 7:09 PM | 134 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| EXPE240503C00135000 | 4/30/2024 7:58 PM | 135 | 6.28 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.78% |
| EXPE240503C00136000 | 4/30/2024 7:27 PM | 136 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 3.13% |
| EXPE240503C00137000 | 4/30/2024 6:59 PM | 137 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| EXPE240503C00138000 | 4/30/2024 5:13 PM | 138 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 6.25% |
| EXPE240503C00139000 | 4/30/2024 6:28 PM | 139 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 6.25% |
| EXPE240503C00140000 | 4/30/2024 5:27 PM | 140 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 12.50% |
| EXPE240503C00141000 | 4/30/2024 4:21 PM | 141 | 4.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EXPE240503C00142000 | 4/30/2024 7:17 PM | 142 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| EXPE240503C00143000 | 4/30/2024 6:27 PM | 143 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| EXPE240503C00144000 | 4/30/2024 7:36 PM | 144 | 2.77 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| EXPE240503C00145000 | 4/30/2024 7:58 PM | 145 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| EXPE240503C00146000 | 4/30/2024 7:36 PM | 146 | 2.29 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| EXPE240503C00147000 | 4/30/2024 3:42 PM | 147 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| EXPE240503C00148000 | 4/29/2024 4:45 PM | 148 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| EXPE240503C00149000 | 4/26/2024 6:16 PM | 149 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EXPE240503C00150000 | 4/30/2024 6:52 PM | 150 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 25.00% |
| EXPE240503C00152500 | 4/30/2024 1:31 PM | 152.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EXPE240503C00155000 | 4/30/2024 6:52 PM | 155 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| EXPE240503C00157500 | 4/30/2024 6:09 PM | 157.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| EXPE240503C00160000 | 4/30/2024 7:32 PM | 160 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| EXPE240503C00162500 | 4/30/2024 7:07 PM | 162.5 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| EXPE240503C00165000 | 4/26/2024 5:34 PM | 165 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| EXPE240503C00167500 | 4/26/2024 3:15 PM | 167.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| EXPE240503C00170000 | 4/29/2024 5:52 PM | 170 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| EXPE240503C00175000 | 4/30/2024 7:40 PM | 175 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| EXPE240503C00180000 | 4/30/2024 6:16 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| EXPE240503C00185000 | 4/26/2024 3:48 PM | 185 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 4/15/2024 1:30 PM | 95 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| EXPE240503P00100000 | 4/30/2024 5:13 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| EXPE240503P00105000 | 4/29/2024 6:33 PM | 105 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| EXPE240503P00110000 | 4/30/2024 6:39 PM | 110 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| EXPE240503P00112000 | 4/29/2024 6:36 PM | 112 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| EXPE240503P00113000 | 4/30/2024 7:19 PM | 113 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| EXPE240503P00114000 | 4/30/2024 3:50 PM | 114 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| EXPE240503P00115000 | 4/30/2024 7:44 PM | 115 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 395 | 0 | 50.00% |
| EXPE240503P00116000 | 4/30/2024 6:08 PM | 116 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| EXPE240503P00117000 | 4/30/2024 6:14 PM | 117 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| EXPE240503P00118000 | 4/29/2024 7:28 PM | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| EXPE240503P00119000 | 4/30/2024 7:05 PM | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| EXPE240503P00120000 | 4/30/2024 7:18 PM | 120 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 25.00% |
| EXPE240503P00121000 | 4/30/2024 7:40 PM | 121 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| EXPE240503P00122000 | 4/30/2024 1:34 PM | 122 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| EXPE240503P00123000 | 4/29/2024 7:48 PM | 123 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| EXPE240503P00124000 | 4/30/2024 5:55 PM | 124 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EXPE240503P00125000 | 4/30/2024 4:52 PM | 125 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| EXPE240503P00126000 | 4/30/2024 3:59 PM | 126 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EXPE240503P00127000 | 4/30/2024 5:53 PM | 127 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| EXPE240503P00128000 | 4/30/2024 4:59 PM | 128 | 3.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EXPE240503P00129000 | 4/30/2024 5:53 PM | 129 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| EXPE240503P00130000 | 4/30/2024 7:50 PM | 130 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 415 | 0 | 12.50% |
| EXPE240503P00131000 | 4/30/2024 7:20 PM | 131 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 6.25% |
| EXPE240503P00132000 | 4/30/2024 7:54 PM | 132 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 6.25% |
| EXPE240503P00133000 | 4/30/2024 7:37 PM | 133 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 3.13% |
| EXPE240503P00134000 | 4/30/2024 1:41 PM | 134 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| EXPE240503P00135000 | 4/30/2024 7:46 PM | 135 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 0.00% |
| EXPE240503P00136000 | 4/30/2024 7:54 PM | 136 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 0.00% |
| EXPE240503P00137000 | 4/30/2024 4:45 PM | 137 | 6.98 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| EXPE240503P00138000 | 4/30/2024 2:42 PM | 138 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| EXPE240503P00139000 | 4/29/2024 2:00 PM | 139 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503P00140000 | 4/29/2024 1:36 PM | 140 | 8.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503P00141000 | 4/30/2024 3:04 PM | 141 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EXPE240503P00142000 | 4/30/2024 2:02 PM | 142 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EXPE240503P00145000 | 4/26/2024 2:46 PM | 145 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| EXPE240503P00148000 | 4/30/2024 2:02 PM | 148 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| EXPE240503P00150000 | 4/25/2024 7:05 PM | 150 | 15.27 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| EXPE240503P00200000 | 4/25/2024 6:28 PM | 200 | 63.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BKNG Booking Holdings Inc.
3,452.03
-1.79%
TRIP Tripadvisor, Inc.
26.33
-2.48%
ABNB Airbnb, Inc.
158.57
-2.27%
RCL Royal Caribbean Cruises Ltd.
139.63
-2.60%
TCOM Trip.com Group Limited
48.26
-1.77%
NCLH Norwegian Cruise Line Holdings Ltd.
18.92
-1.36%
CCL Carnival Corporation & plc
14.82
-2.05%
TNL Travel + Leisure Co.
43.54
-4.05%
MMYT MakeMyTrip Limited
66.21
-2.30%
DESP Despegar.com, Corp.
12.19
-3.86%