NasdaqGS - Delayed Quote USD

Expedia Group, Inc. (EXPE)

136.25 +0.45 (+0.33%)
At close: April 25 at 4:00 PM EDT
138.25 +2.00 (+1.47%)
After hours: April 25 at 7:34 PM 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 34.25 38.10 0.00 0.00% 20 20 506.74%
EXPE240426C00105000 4/19/2024 7:30 PM 105 23.82 29.90 32.95 0.00 0.00% 1 1 260.55%
EXPE240426C00110000 4/8/2024 1:57 PM 110 23.72 24.30 28.10 0.00 0.00% 1 1 387.21%
EXPE240426C00115000 4/19/2024 5:07 PM 115 13.79 19.15 22.75 0.00 0.00% 1 0 306.74%
EXPE240426C00121000 4/15/2024 1:42 PM 121 12.10 14.80 16.85 0.00 0.00% - 2 177.93%
EXPE240426C00122000 4/23/2024 1:46 PM 122 11.75 13.95 15.10 0.00 0.00% 3 3 140.23%
EXPE240426C00125000 4/24/2024 7:41 PM 125 11.19 9.45 11.70 0.00 0.00% 1 19 131.25%
EXPE240426C00126000 4/25/2024 6:28 PM 126 10.65 9.85 12.05 -2.35 -18.08% 1 2 139.84%
EXPE240426C00127000 4/23/2024 3:31 PM 127 8.20 8.90 9.55 0.00 0.00% 3 25 101.27%
EXPE240426C00128000 4/25/2024 2:46 PM 128 7.10 7.90 8.55 4.14 139.86% 1 66 92.77%
EXPE240426C00129000 4/23/2024 6:44 PM 129 6.47 6.15 7.55 0.00 0.00% 1 164 84.08%
EXPE240426C00130000 4/25/2024 5:27 PM 130 6.19 5.90 6.65 0.04 0.65% 2 180 82.23%
EXPE240426C00131000 4/24/2024 7:51 PM 131 5.30 4.00 6.40 0.00 0.00% 7 223 110.84%
EXPE240426C00132000 4/25/2024 1:59 PM 132 4.60 2.93 5.50 1.75 61.40% 10 214 103.27%
EXPE240426C00133000 4/25/2024 6:03 PM 133 3.69 3.05 3.90 0.67 22.19% 6 168 65.28%
EXPE240426C00134000 4/25/2024 5:36 PM 134 2.65 2.28 2.58 0.55 26.19% 208 594 39.36%
EXPE240426C00135000 4/25/2024 7:33 PM 135 1.78 1.49 1.71 -0.05 -2.73% 95 237 33.79%
EXPE240426C00136000 4/25/2024 7:40 PM 136 1.00 0.90 1.02 -0.25 -20.00% 79 1,098 31.30%
EXPE240426C00137000 4/25/2024 7:54 PM 137 0.49 0.51 0.59 -0.30 -37.97% 35 339 32.13%
EXPE240426C00138000 4/25/2024 7:58 PM 138 0.28 0.25 0.30 -0.20 -41.67% 69 813 32.23%
EXPE240426C00139000 4/25/2024 6:03 PM 139 0.13 0.09 0.14 -0.07 -35.00% 19 61 32.62%
EXPE240426C00140000 4/25/2024 3:02 PM 140 0.07 0.03 0.09 -0.07 -50.00% 7 404 36.33%
EXPE240426C00141000 4/24/2024 1:46 PM 141 0.54 0.01 0.18 0.00 0.00% 1 43 51.37%
EXPE240426C00142000 4/24/2024 2:09 PM 142 0.15 0.00 0.54 0.00 0.00% 4 49 65.92%
EXPE240426C00143000 4/23/2024 5:08 PM 143 0.05 0.00 0.63 0.00 0.00% 2 5 76.95%
EXPE240426C00144000 4/25/2024 3:25 PM 144 0.01 0.00 1.27 -0.09 -90.00% 10 10 105.08%
EXPE240426C00145000 4/24/2024 7:37 PM 145 0.01 0.00 0.04 -0.04 -80.00% 6 251 53.91%
EXPE240426C00146000 4/23/2024 6:24 PM 146 0.05 0.00 0.21 0.00 0.00% 2 13 77.73%
EXPE240426C00150000 4/9/2024 5:37 PM 150 0.25 0.00 0.03 0.00 0.00% 2 28 76.56%
EXPE240426C00155000 4/24/2024 1:52 PM 155 0.13 0.00 1.27 0.00 0.00% 13 113 187.89%
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 0.04 0.00 0.00% 2 2 415.63%
EXPE240426P00100000 4/22/2024 2:37 PM 100 0.01 0.00 0.01 0.00 0.00% 1 22 196.88%
EXPE240426P00105000 4/22/2024 7:34 PM 105 0.01 0.00 0.23 0.00 0.00% 11 12 243.75%
EXPE240426P00110000 4/22/2024 7:33 PM 110 0.01 0.00 0.01 0.00 0.00% 2 65 140.63%
EXPE240426P00115000 4/23/2024 3:48 PM 115 0.01 0.00 1.25 0.00 0.00% 2 10 238.28%
EXPE240426P00118000 4/25/2024 6:00 PM 118 0.01 0.01 0.04 -0.01 -50.00% 24 61 117.19%
EXPE240426P00119000 4/18/2024 2:42 PM 119 0.16 0.00 0.74 0.00 0.00% - 1 176.17%
EXPE240426P00120000 4/24/2024 7:14 PM 120 0.25 0.00 0.04 0.22 733.33% 1 87 101.56%
EXPE240426P00121000 4/23/2024 1:53 PM 121 0.06 0.01 1.23 0.00 0.00% 10 18 181.64%
EXPE240426P00122000 4/23/2024 1:53 PM 122 0.08 0.00 1.27 0.00 0.00% 10 17 173.54%
EXPE240426P00123000 4/24/2024 1:31 PM 123 0.17 0.01 1.27 0.00 0.00% 8 63 164.45%
EXPE240426P00124000 4/24/2024 5:35 PM 124 0.16 0.00 1.28 0.00 0.00% 3 79 155.08%
EXPE240426P00125000 4/24/2024 7:16 PM 125 0.04 0.01 0.28 -0.01 -20.00% 5 298 100.39%
EXPE240426P00126000 4/23/2024 1:51 PM 126 0.01 0.01 1.28 0.00 0.00% 20 91 136.23%
EXPE240426P00127000 4/22/2024 6:54 PM 127 0.50 0.01 1.29 0.00 0.00% 29 173 126.86%
EXPE240426P00128000 4/24/2024 1:37 PM 128 0.05 0.01 1.30 0.00 0.00% 1 198 117.38%
EXPE240426P00129000 4/25/2024 3:25 PM 129 0.06 0.02 0.15 -0.07 -53.85% 3 97 62.50%
EXPE240426P00130000 4/25/2024 7:57 PM 130 0.05 0.02 0.07 -0.04 -44.44% 16 228 53.13%
EXPE240426P00131000 4/25/2024 3:25 PM 131 0.10 0.02 0.09 -0.01 -9.09% 5 77 48.63%
EXPE240426P00132000 4/25/2024 7:37 PM 132 0.06 0.04 0.27 -0.07 -53.85% 7 61 55.37%
EXPE240426P00133000 4/25/2024 6:10 PM 133 0.08 0.05 0.11 -0.15 -65.22% 8 124 35.16%
EXPE240426P00134000 4/25/2024 6:42 PM 134 0.15 0.11 0.20 -0.31 -67.39% 158 101 32.52%
EXPE240426P00135000 4/25/2024 7:34 PM 135 0.30 0.27 0.36 -0.73 -70.87% 101 168 29.69%
EXPE240426P00136000 4/25/2024 6:32 PM 136 0.60 0.64 0.75 -0.59 -49.58% 796 733 30.57%
EXPE240426P00137000 4/25/2024 7:05 PM 137 1.40 1.21 1.39 -0.75 -34.88% 26 22 33.99%
EXPE240426P00138000 4/24/2024 2:43 PM 138 1.81 1.81 2.14 -0.62 -25.51% 1 19 36.28%
EXPE240426P00139000 4/24/2024 1:55 PM 139 2.35 2.61 3.15 0.00 0.00% 3 4 47.07%
EXPE240426P00140000 4/25/2024 2:44 PM 140 4.99 3.15 4.35 2.84 132.09% 500 500 66.60%
EXPE240426P00142000 4/15/2024 6:35 PM 142 12.39 4.90 7.90 0.00 0.00% 1 0 88.18%
EXPE240426P00143000 4/12/2024 6:13 PM 143 11.91 6.35 7.10 0.00 0.00% 1 0 79.30%
EXPE240426P00150000 4/19/2024 2:43 PM 150 21.31 13.40 14.10 0.00 0.00% 4 0 50.00%

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%