NasdaqGS - Delayed Quote USD

Expedia Group, Inc. (EXPE)

136.25 +0.45 (+0.33%)
At close: April 25 at 4:00 PM EDT
135.59 -0.66 (-0.48%)
Pre-Market: 8:00 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 20 20 0.00%
EXPE240426C00105000 4/19/2024 7:30 PM 105 23.82 0.00 0.00 0.00 0.00% 1 1 0.00%
EXPE240426C00110000 4/8/2024 1:57 PM 110 23.72 0.00 0.00 0.00 0.00% 1 1 0.00%
EXPE240426C00115000 4/19/2024 5:07 PM 115 13.79 0.00 0.00 0.00 0.00% 1 0 0.00%
EXPE240426C00121000 4/15/2024 1:42 PM 121 12.10 0.00 0.00 0.00 0.00% - 2 0.00%
EXPE240426C00122000 4/23/2024 1:46 PM 122 11.75 0.00 0.00 0.00 0.00% 3 3 0.00%
EXPE240426C00125000 4/24/2024 7:41 PM 125 11.19 0.00 0.00 0.00 0.00% 1 19 0.00%
EXPE240426C00126000 4/25/2024 6:28 PM 126 10.65 0.00 0.00 0.00 0.00% 1 2 0.00%
EXPE240426C00127000 4/23/2024 3:31 PM 127 8.20 0.00 0.00 0.00 0.00% 3 25 0.00%
EXPE240426C00128000 4/25/2024 2:46 PM 128 7.10 0.00 0.00 0.00 0.00% 1 66 0.00%
EXPE240426C00129000 4/23/2024 6:44 PM 129 6.47 0.00 0.00 0.00 0.00% 1 164 0.00%
EXPE240426C00130000 4/25/2024 5:27 PM 130 6.19 0.00 0.00 0.00 0.00% 2 180 0.00%
EXPE240426C00131000 4/24/2024 7:51 PM 131 5.30 0.00 0.00 0.00 0.00% 7 223 0.00%
EXPE240426C00132000 4/25/2024 6:58 PM 132 4.60 0.00 0.00 0.00 0.00% 10 209 0.00%
EXPE240426C00133000 4/25/2024 6:03 PM 133 3.69 0.00 0.00 0.00 0.00% 6 168 0.00%
EXPE240426C00134000 4/25/2024 5:36 PM 134 2.65 0.00 0.00 0.00 0.00% 208 587 0.00%
EXPE240426C00135000 4/25/2024 7:33 PM 135 1.78 0.00 0.00 0.00 0.00% 95 259 0.00%
EXPE240426C00136000 4/25/2024 7:40 PM 136 1.00 0.00 0.00 0.00 0.00% 79 1,084 0.00%
EXPE240426C00137000 4/25/2024 7:54 PM 137 0.49 0.00 0.00 0.00 0.00% 35 357 3.13%
EXPE240426C00138000 4/25/2024 7:58 PM 138 0.28 0.00 0.00 0.00 0.00% 69 841 6.25%
EXPE240426C00139000 4/25/2024 6:40 PM 139 0.13 0.00 0.00 0.00 0.00% 19 53 12.50%
EXPE240426C00140000 4/25/2024 3:24 PM 140 0.07 0.00 0.00 0.00 0.00% 7 404 12.50%
EXPE240426C00141000 4/24/2024 1:46 PM 141 0.54 0.00 0.00 0.00 0.00% 1 43 12.50%
EXPE240426C00142000 4/24/2024 2:09 PM 142 0.15 0.00 0.00 0.00 0.00% 4 49 25.00%
EXPE240426C00143000 4/23/2024 5:08 PM 143 0.05 0.00 0.00 0.00 0.00% 2 5 25.00%
EXPE240426C00144000 4/25/2024 3:25 PM 144 0.01 0.00 0.00 0.00 0.00% 10 1 25.00%
EXPE240426C00145000 4/25/2024 3:24 PM 145 0.01 0.00 0.00 0.00 0.00% 6 246 25.00%
EXPE240426C00146000 4/23/2024 6:24 PM 146 0.05 0.00 0.00 0.00 0.00% 2 13 25.00%
EXPE240426C00150000 4/9/2024 5:37 PM 150 0.25 0.00 0.00 0.00 0.00% 2 28 50.00%
EXPE240426C00155000 4/24/2024 1:52 PM 155 0.13 0.00 0.00 0.00 0.00% 13 113 50.00%
EXPE240426C00160000 3/21/2024 7:48 PM 160 0.17 0.00 0.18 0.00 0.00% 61 30 150.78%

Puts

In The Money

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 0.00 0.00 0.00% 2 2 50.00%
EXPE240426P00100000 4/22/2024 2:37 PM 100 0.01 0.00 0.00 0.00 0.00% 1 22 50.00%
EXPE240426P00105000 4/22/2024 7:34 PM 105 0.01 0.00 0.00 0.00 0.00% 11 12 50.00%
EXPE240426P00110000 4/22/2024 7:33 PM 110 0.01 0.00 0.00 0.00 0.00% 2 65 50.00%
EXPE240426P00115000 4/23/2024 3:48 PM 115 0.01 0.00 0.00 0.00 0.00% 2 10 50.00%
EXPE240426P00118000 4/25/2024 6:00 PM 118 0.01 0.00 0.00 0.00 0.00% 24 83 50.00%
EXPE240426P00119000 4/18/2024 2:42 PM 119 0.16 0.00 0.00 0.00 0.00% - 1 50.00%
EXPE240426P00120000 4/25/2024 2:05 PM 120 0.25 0.00 0.00 0.00 0.00% 1 87 50.00%
EXPE240426P00121000 4/23/2024 1:53 PM 121 0.06 0.00 0.00 0.00 0.00% 10 18 50.00%
EXPE240426P00122000 4/23/2024 1:53 PM 122 0.08 0.00 0.00 0.00 0.00% 10 17 50.00%
EXPE240426P00123000 4/24/2024 1:31 PM 123 0.17 0.00 0.00 0.00 0.00% 8 63 50.00%
EXPE240426P00124000 4/24/2024 5:35 PM 124 0.16 0.00 0.00 0.00 0.00% 3 79 50.00%
EXPE240426P00125000 4/25/2024 1:45 PM 125 0.04 0.00 0.00 0.00 0.00% 5 298 50.00%
EXPE240426P00126000 4/23/2024 1:51 PM 126 0.01 0.00 0.00 0.00 0.00% 20 91 25.00%
EXPE240426P00127000 4/22/2024 6:54 PM 127 0.50 0.00 0.00 0.00 0.00% 29 173 25.00%
EXPE240426P00128000 4/24/2024 1:37 PM 128 0.05 0.00 0.00 0.00 0.00% 1 198 25.00%
EXPE240426P00129000 4/25/2024 3:25 PM 129 0.06 0.00 0.00 0.00 0.00% 3 95 25.00%
EXPE240426P00130000 4/25/2024 7:57 PM 130 0.05 0.00 0.00 0.00 0.00% 16 222 25.00%
EXPE240426P00131000 4/25/2024 3:25 PM 131 0.10 0.00 0.00 0.00 0.00% 5 76 25.00%
EXPE240426P00132000 4/25/2024 7:37 PM 132 0.06 0.00 0.00 0.00 0.00% 7 66 12.50%
EXPE240426P00133000 4/25/2024 6:10 PM 133 0.08 0.00 0.00 0.00 0.00% 8 124 12.50%
EXPE240426P00134000 4/25/2024 6:55 PM 134 0.15 0.00 0.00 0.00 0.00% 158 182 6.25%
EXPE240426P00135000 4/25/2024 7:34 PM 135 0.30 0.00 0.00 0.00 0.00% 101 244 6.25%
EXPE240426P00136000 4/25/2024 7:31 PM 136 0.60 0.00 0.00 0.00 0.00% 796 1,493 1.56%
EXPE240426P00137000 4/25/2024 7:54 PM 137 1.40 0.00 0.00 0.00 0.00% 26 35 0.00%
EXPE240426P00138000 4/25/2024 6:40 PM 138 1.81 0.00 0.00 0.00 0.00% 1 19 0.00%
EXPE240426P00139000 4/24/2024 1:55 PM 139 2.35 0.00 0.00 0.00 0.00% 3 4 0.00%
EXPE240426P00140000 4/25/2024 2:44 PM 140 4.99 0.00 0.00 0.00 0.00% 500 500 0.00%
EXPE240426P00142000 4/15/2024 6:35 PM 142 12.39 0.00 0.00 0.00 0.00% 1 0 0.00%
EXPE240426P00143000 4/12/2024 6:13 PM 143 11.91 0.00 0.00 0.00 0.00% 1 0 0.00%
EXPE240426P00150000 4/19/2024 2:43 PM 150 21.31 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

BKNG Booking Holdings Inc.
3,502.48
-0.43%
 
TRIP Tripadvisor, Inc.
26.24
+0.34%
 
ABNB Airbnb, Inc.
163.01
+0.10%
 
RCL Royal Caribbean Cruises Ltd.
137.47
+0.54%
 
TCOM Trip.com Group Limited
50.42
-0.36%
 
NCLH Norwegian Cruise Line Holdings Ltd.
19.35
-0.21%
 
CCL Carnival Corporation & plc
15.18
+1.13%
 
MMYT MakeMyTrip Limited
67.52
+3.02%
 
TNL Travel + Leisure Co.
45.69
-1.19%
 
DESP Despegar.com, Corp.
12.77
+1.43%