NasdaqGS - Delayed Quote • USD
Expedia Group, Inc. (EXPE)
At close: 4:00 PM EDT
After hours: 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00155000 | 4/24/2024 1:52 PM | 2024-04-26 | 0.13 | 0.00 | 0.78 | 0.00 | 0.00% | 13 | 113 | 170.70% |
| EXPE240503C00155000 | 4/26/2024 7:12 PM | 2024-05-03 | 1.07 | 0.81 | 1.17 | -0.03 | -2.73% | 29 | 126 | 76.95% |
| EXPE240510C00155000 | 4/26/2024 7:38 PM | 2024-05-10 | 1.55 | 1.09 | 1.70 | -0.13 | -7.74% | 7 | 12 | 62.57% |
| EXPE240517C00155000 | 4/26/2024 2:05 PM | 2024-05-17 | 2.33 | 1.59 | 1.91 | -0.01 | -0.43% | 11 | 186 | 55.84% |
| EXPE240621C00155000 | 4/26/2024 7:57 PM | 2024-06-21 | 3.05 | 2.78 | 3.15 | -0.47 | -13.35% | 3 | 646 | 43.60% |
| EXPE240719C00155000 | 4/26/2024 6:26 PM | 2024-07-19 | 4.20 | 3.90 | 4.10 | -0.29 | -6.46% | 7 | 317 | 40.16% |
| EXPE240920C00155000 | 4/19/2024 7:38 PM | 2024-09-20 | 5.25 | 6.65 | 7.65 | 0.00 | 0.00% | 1 | 125 | 41.93% |
| EXPE241018C00155000 | 4/26/2024 4:12 PM | 2024-10-18 | 8.55 | 7.55 | 8.65 | 0.05 | 0.59% | 2 | 33 | 41.27% |
| EXPE250117C00155000 | 4/22/2024 2:55 PM | 2025-01-17 | 9.65 | 11.90 | 12.75 | 0.00 | 0.00% | 1 | 559 | 42.64% |
| EXPE250620C00155000 | 4/25/2024 7:17 PM | 2025-06-20 | 19.00 | 16.00 | 19.15 | 0.00 | 0.00% | 2 | 85 | 45.03% |
| EXPE260116C00155000 | 4/16/2024 1:36 PM | 2026-01-16 | 21.05 | 24.20 | 25.85 | 0.00 | 0.00% | 2 | 28 | 46.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00155000 | 3/21/2024 6:24 PM | 2024-05-17 | 19.95 | 26.45 | 27.05 | 0.00 | 0.00% | - | 4 | 107.17% |
| EXPE240621P00155000 | 4/19/2024 4:29 PM | 2024-06-21 | 27.76 | 20.85 | 23.35 | 0.00 | 0.00% | 1 | 169 | 48.77% |
| EXPE240719P00155000 | 4/25/2024 3:03 PM | 2024-07-19 | 22.70 | 20.85 | 22.85 | 0.00 | 0.00% | 50 | 136 | 37.63% |
| EXPE240920P00155000 | 4/3/2024 7:31 PM | 2024-09-20 | 28.07 | 22.95 | 26.00 | 0.00 | 0.00% | 2 | 32 | 38.98% |
| EXPE250117P00155000 | 3/12/2024 5:27 PM | 2025-01-17 | 26.40 | 26.45 | 28.80 | 0.00 | 0.00% | 16 | 132 | 35.46% |
| EXPE250620P00155000 | 1/11/2024 3:14 PM | 2025-06-20 | 25.60 | 33.00 | 34.20 | 0.00 | 0.00% | 1 | 1 | 37.73% |
| EXPE260116P00155000 | 3/25/2024 2:54 PM | 2026-01-16 | 32.85 | 32.85 | 33.75 | 0.00 | 0.00% | 4 | 4 | 30.19% |
Related Tickers
BKNG Booking Holdings Inc.
3,521.08
+0.53%
TRIP Tripadvisor, Inc.
27.45
+4.61%
ABNB Airbnb, Inc.
164.23
+0.75%
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
TCOM Trip.com Group Limited
50.60
+0.36%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
CCL Carnival Corporation & plc
15.08
-0.66%
MMYT MakeMyTrip Limited
67.47
-0.07%
TNL Travel + Leisure Co.
45.81
+0.26%
DESP Despegar.com, Corp.
12.81
+0.31%