NasdaqGS - Nasdaq Real Time Price • USD
Expedia Group, Inc. (EXPE)
As of 12:59 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00100000 | 4/5/2024 7:55 PM | 100 | 31.85 | 34.85 | 37.45 | 0.00 | 0.00% | 20 | 20 | 159.38% |
| EXPE240426C00105000 | 4/19/2024 7:30 PM | 105 | 23.82 | 29.55 | 32.55 | 0.00 | 0.00% | 1 | 1 | 290.82% |
| EXPE240426C00110000 | 4/8/2024 1:57 PM | 110 | 23.72 | 24.65 | 27.65 | 0.00 | 0.00% | 1 | 1 | 114.06% |
| EXPE240426C00115000 | 4/19/2024 5:07 PM | 115 | 13.79 | 20.80 | 21.45 | 0.00 | 0.00% | 1 | 0 | 143.75% |
| EXPE240426C00121000 | 4/15/2024 1:42 PM | 121 | 12.10 | 14.80 | 15.40 | 0.00 | 0.00% | - | 2 | 104.00% |
| EXPE240426C00122000 | 4/23/2024 1:46 PM | 122 | 11.75 | 13.85 | 14.40 | 0.00 | 0.00% | 3 | 3 | 98.24% |
| EXPE240426C00125000 | 4/24/2024 7:41 PM | 125 | 11.19 | 10.85 | 12.55 | 0.00 | 0.00% | 1 | 19 | 98.63% |
| EXPE240426C00126000 | 4/24/2024 1:43 PM | 126 | 13.00 | 9.85 | 10.55 | 0.00 | 0.00% | 4 | 2 | 56.64% |
| EXPE240426C00127000 | 4/23/2024 3:31 PM | 127 | 8.20 | 8.90 | 9.85 | 0.00 | 0.00% | 3 | 25 | 67.38% |
| EXPE240426C00128000 | 4/25/2024 2:46 PM | 128 | 7.10 | 7.90 | 8.45 | 4.14 | 139.86% | 1 | 66 | 66.02% |
| EXPE240426C00129000 | 4/23/2024 6:44 PM | 129 | 6.47 | 6.85 | 7.40 | 0.00 | 0.00% | 1 | 164 | 57.13% |
| EXPE240426C00130000 | 4/24/2024 7:41 PM | 130 | 6.15 | 4.55 | 6.70 | 0.00 | 0.00% | 15 | 180 | 64.70% |
| EXPE240426C00131000 | 4/24/2024 7:51 PM | 131 | 5.30 | 3.50 | 6.55 | 0.00 | 0.00% | 7 | 223 | 85.84% |
| EXPE240426C00132000 | 4/25/2024 1:59 PM | 132 | 2.77 | 3.90 | 4.80 | -0.08 | -2.81% | 6 | 214 | 53.71% |
| EXPE240426C00133000 | 4/25/2024 1:38 PM | 133 | 2.08 | 2.96 | 3.40 | -0.94 | -31.13% | 5 | 168 | 31.84% |
| EXPE240426C00134000 | 4/25/2024 3:15 PM | 134 | 1.59 | 2.26 | 2.51 | -0.51 | -24.29% | 201 | 594 | 28.66% |
| EXPE240426C00135000 | 4/25/2024 3:32 PM | 135 | 1.25 | 1.46 | 1.65 | -0.58 | -31.69% | 81 | 237 | 24.56% |
| EXPE240426C00136000 | 4/25/2024 4:02 PM | 136 | 0.91 | 0.92 | 0.97 | -0.34 | -27.20% | 44 | 1,098 | 22.46% |
| EXPE240426C00137000 | 4/25/2024 4:22 PM | 137 | 0.56 | 0.51 | 0.57 | -0.23 | -29.11% | 19 | 339 | 23.34% |
| EXPE240426C00138000 | 4/25/2024 4:21 PM | 138 | 0.26 | 0.24 | 0.28 | -0.22 | -45.83% | 20 | 813 | 23.00% |
| EXPE240426C00139000 | 4/25/2024 3:25 PM | 139 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 16 | 61 | 24.32% |
| EXPE240426C00140000 | 4/25/2024 3:02 PM | 140 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 7 | 404 | 26.27% |
| EXPE240426C00141000 | 4/24/2024 1:46 PM | 141 | 0.54 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 43 | 41.11% |
| EXPE240426C00142000 | 4/24/2024 2:09 PM | 142 | 0.15 | 0.00 | 1.07 | 0.00 | 0.00% | 4 | 49 | 58.89% |
| EXPE240426C00143000 | 4/23/2024 5:08 PM | 143 | 0.05 | 0.00 | 0.63 | 0.00 | 0.00% | 2 | 5 | 55.08% |
| EXPE240426C00144000 | 4/25/2024 3:25 PM | 144 | 0.01 | 0.00 | 0.53 | -0.09 | -90.00% | 10 | 10 | 57.81% |
| EXPE240426C00145000 | 4/24/2024 7:37 PM | 145 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 6 | 251 | 42.97% |
| EXPE240426C00146000 | 4/23/2024 6:24 PM | 146 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 74.32% |
| EXPE240426C00150000 | 4/9/2024 5:37 PM | 150 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 28 | 64.06% |
| EXPE240426C00155000 | 4/24/2024 1:52 PM | 155 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 113 | 117.38% |
| EXPE240426C00160000 | 3/21/2024 7:48 PM | 160 | 0.17 | 0.00 | 0.18 | 0.00 | 0.00% | 61 | 30 | 107.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00075000 | 4/19/2024 3:05 PM | 75 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 293.75% |
| EXPE240426P00100000 | 4/22/2024 2:37 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 137.50% |
| EXPE240426P00105000 | 4/22/2024 7:34 PM | 105 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 11 | 12 | 173.05% |
| EXPE240426P00110000 | 4/22/2024 7:33 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 65 | 98.44% |
| EXPE240426P00115000 | 4/23/2024 3:48 PM | 115 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 10 | 119.53% |
| EXPE240426P00118000 | 4/25/2024 3:03 PM | 118 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 10 | 61 | 90.63% |
| EXPE240426P00119000 | 4/18/2024 2:42 PM | 119 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 124.41% |
| EXPE240426P00120000 | 4/24/2024 7:14 PM | 120 | 0.25 | 0.00 | 0.27 | 0.22 | 733.33% | 1 | 87 | 95.70% |
| EXPE240426P00121000 | 4/23/2024 1:53 PM | 121 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 18 | 112.21% |
| EXPE240426P00122000 | 4/23/2024 1:53 PM | 122 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 17 | 65.23% |
| EXPE240426P00123000 | 4/24/2024 1:31 PM | 123 | 0.17 | 0.01 | 0.75 | 0.00 | 0.00% | 8 | 63 | 100.39% |
| EXPE240426P00124000 | 4/24/2024 5:35 PM | 124 | 0.16 | 0.01 | 0.75 | 0.00 | 0.00% | 3 | 79 | 94.24% |
| EXPE240426P00125000 | 4/24/2024 7:16 PM | 125 | 0.04 | 0.01 | 0.24 | -0.01 | -20.00% | 5 | 298 | 68.36% |
| EXPE240426P00126000 | 4/23/2024 1:51 PM | 126 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 91 | 81.54% |
| EXPE240426P00127000 | 4/22/2024 6:54 PM | 127 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 29 | 173 | 75.39% |
| EXPE240426P00128000 | 4/24/2024 1:37 PM | 128 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 198 | 69.04% |
| EXPE240426P00129000 | 4/25/2024 3:25 PM | 129 | 0.06 | 0.01 | 0.15 | -0.07 | -53.85% | 3 | 97 | 49.22% |
| EXPE240426P00130000 | 4/25/2024 2:18 PM | 130 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 13 | 228 | 39.84% |
| EXPE240426P00131000 | 4/25/2024 3:25 PM | 131 | 0.10 | 0.03 | 0.09 | -0.01 | -9.09% | 5 | 77 | 33.79% |
| EXPE240426P00132000 | 4/25/2024 3:04 PM | 132 | 0.13 | 0.03 | 0.10 | 0.00 | 0.00% | 3 | 61 | 29.10% |
| EXPE240426P00133000 | 4/25/2024 3:14 PM | 133 | 0.20 | 0.09 | 0.13 | -0.03 | -13.04% | 5 | 124 | 25.29% |
| EXPE240426P00134000 | 4/25/2024 3:41 PM | 134 | 0.24 | 0.18 | 0.24 | -0.22 | -47.83% | 145 | 101 | 23.73% |
| EXPE240426P00135000 | 4/25/2024 3:31 PM | 135 | 0.54 | 0.34 | 0.38 | -0.49 | -47.57% | 63 | 168 | 20.61% |
| EXPE240426P00136000 | 4/25/2024 4:24 PM | 136 | 0.75 | 0.72 | 0.79 | -0.44 | -36.97% | 764 | 733 | 21.24% |
| EXPE240426P00137000 | 4/25/2024 3:49 PM | 137 | 1.40 | 1.28 | 1.37 | -0.75 | -34.88% | 4 | 22 | 21.49% |
| EXPE240426P00138000 | 4/24/2024 2:43 PM | 138 | 2.43 | 1.92 | 2.20 | 0.00 | 0.00% | 44 | 19 | 24.66% |
| EXPE240426P00139000 | 4/24/2024 1:55 PM | 139 | 2.35 | 2.24 | 3.10 | 0.00 | 0.00% | 3 | 4 | 27.83% |
| EXPE240426P00140000 | 4/25/2024 2:44 PM | 140 | 4.99 | 3.15 | 4.25 | 2.84 | 132.09% | 500 | 500 | 40.14% |
| EXPE240426P00142000 | 4/15/2024 6:35 PM | 142 | 12.39 | 5.15 | 6.75 | 0.00 | 0.00% | 1 | 0 | 71.24% |
| EXPE240426P00143000 | 4/12/2024 6:13 PM | 143 | 11.91 | 6.65 | 7.20 | 0.00 | 0.00% | 1 | 0 | 55.86% |
| EXPE240426P00150000 | 4/19/2024 2:43 PM | 150 | 21.31 | 13.50 | 14.15 | 0.00 | 0.00% | 4 | 0 | 88.09% |
Related Tickers
BKNG Booking Holdings Inc.
3,517.78
+0.01%
TRIP Tripadvisor, Inc.
26.32
+0.63%
ABNB Airbnb, Inc.
162.49
-0.21%
RCL Royal Caribbean Cruises Ltd.
138.83
+1.53%
TCOM Trip.com Group Limited
49.96
-1.26%
NCLH Norwegian Cruise Line Holdings Ltd.
19.22
-0.88%
CCL Carnival Corporation & plc
15.00
-0.07%
MMYT MakeMyTrip Limited
66.77
+1.88%
TNL Travel + Leisure Co.
45.74
-1.08%
DESP Despegar.com, Corp.
12.61
+0.16%