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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00100000 | 4/26/2024 7:21 PM | 100 | 36.55 | 35.25 | 37.90 | 4.70 | 14.76% | 20 | 20 | 410.74% |
| EXPE240426C00105000 | 4/19/2024 7:30 PM | 105 | 31.65 | 29.50 | 32.95 | 7.83 | 32.87% | 1 | 1 | 317.58% |
| EXPE240426C00110000 | 4/8/2024 1:57 PM | 110 | 23.72 | 24.15 | 28.00 | 0.00 | 0.00% | 1 | 1 | 251.17% |
| EXPE240426C00115000 | 4/19/2024 5:07 PM | 115 | 13.79 | 19.45 | 22.80 | 0.00 | 0.00% | 1 | 0 | 213.28% |
| EXPE240426C00121000 | 4/15/2024 1:42 PM | 121 | 12.10 | 13.45 | 16.90 | 0.00 | 0.00% | - | 2 | 165.04% |
| EXPE240426C00122000 | 4/23/2024 1:46 PM | 122 | 11.75 | 12.20 | 15.85 | 0.00 | 0.00% | 3 | 3 | 141.80% |
| EXPE240426C00125000 | 4/24/2024 7:41 PM | 125 | 12.45 | 9.35 | 12.65 | 1.26 | 11.26% | 1 | 19 | 114.06% |
| EXPE240426C00126000 | 4/26/2024 7:02 PM | 126 | 10.90 | 8.00 | 10.60 | 0.25 | 2.35% | 1 | 2 | 147.17% |
| EXPE240426C00127000 | 4/23/2024 3:31 PM | 127 | 8.20 | 7.20 | 9.35 | 0.00 | 0.00% | 3 | 25 | 122.07% |
| EXPE240426C00128000 | 4/25/2024 2:46 PM | 128 | 7.10 | 6.35 | 9.25 | 0.00 | 0.00% | 1 | 66 | 68.16% |
| EXPE240426C00129000 | 4/23/2024 6:44 PM | 129 | 8.06 | 5.10 | 7.55 | 1.59 | 24.57% | 2 | 164 | 112.99% |
| EXPE240426C00130000 | 4/25/2024 5:27 PM | 130 | 7.27 | 4.55 | 6.35 | 1.08 | 17.45% | 2 | 180 | 91.89% |
| EXPE240426C00131000 | 4/26/2024 7:05 PM | 131 | 5.40 | 3.45 | 5.40 | 0.10 | 1.89% | 5 | 223 | 83.89% |
| EXPE240426C00132000 | 4/26/2024 3:15 PM | 132 | 4.73 | 2.94 | 4.85 | 0.13 | 2.83% | 3 | 209 | 92.68% |
| EXPE240426C00133000 | 4/26/2024 7:30 PM | 133 | 3.14 | 2.18 | 3.20 | -0.55 | -14.91% | 27 | 168 | 52.54% |
| EXPE240426C00134000 | 4/26/2024 7:54 PM | 134 | 2.00 | 0.95 | 2.34 | -0.65 | -24.53% | 27 | 587 | 46.88% |
| EXPE240426C00135000 | 4/26/2024 7:55 PM | 135 | 1.20 | 0.31 | 2.16 | -0.58 | -32.58% | 105 | 259 | 63.28% |
| EXPE240426C00136000 | 4/26/2024 7:58 PM | 136 | 0.34 | 0.01 | 0.69 | -0.66 | -66.00% | 106 | 1,084 | 29.30% |
| EXPE240426C00137000 | 4/26/2024 7:27 PM | 137 | 0.05 | 0.00 | 0.05 | -0.44 | -89.80% | 28 | 357 | 14.36% |
| EXPE240426C00138000 | 4/26/2024 7:05 PM | 138 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 34 | 841 | 16.02% |
| EXPE240426C00139000 | 4/26/2024 2:52 PM | 139 | 0.04 | 0.00 | 0.01 | -0.09 | -69.23% | 4 | 53 | 21.88% |
| EXPE240426C00140000 | 4/26/2024 7:15 PM | 140 | 0.02 | 0.00 | 0.22 | -0.05 | -71.43% | 5 | 404 | 50.98% |
| EXPE240426C00141000 | 4/24/2024 1:46 PM | 141 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 1 | 43 | 32.81% |
| EXPE240426C00142000 | 4/24/2024 2:09 PM | 142 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 49 | 44.14% |
| EXPE240426C00143000 | 4/23/2024 5:08 PM | 143 | 0.05 | 0.00 | 0.72 | 0.00 | 0.00% | 2 | 5 | 84.77% |
| EXPE240426C00144000 | 4/25/2024 3:25 PM | 144 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1 | 47.66% |
| EXPE240426C00145000 | 4/26/2024 2:32 PM | 145 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 246 | 52.34% |
| EXPE240426C00146000 | 4/23/2024 6:24 PM | 146 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 13 | 126.37% |
| EXPE240426C00150000 | 4/9/2024 5:37 PM | 150 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 28 | 136.72% |
| EXPE240426C00155000 | 4/24/2024 1:52 PM | 155 | 0.13 | 0.00 | 0.78 | 0.00 | 0.00% | 13 | 113 | 170.70% |
| EXPE240426C00160000 | 3/21/2024 7:48 PM | 160 | 0.17 | 0.00 | 0.18 | 0.00 | 0.00% | 61 | 30 | 153.91% |
| 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 | 2.13 | 0.00 | 0.00% | 2 | 2 | 741.80% |
| EXPE240426P00100000 | 4/22/2024 2:37 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 193.75% |
| EXPE240426P00105000 | 4/22/2024 7:34 PM | 105 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 11 | 12 | 275.78% |
| EXPE240426P00110000 | 4/22/2024 7:33 PM | 110 | 0.10 | 0.00 | 0.07 | 0.09 | 900.00% | 4 | 65 | 171.09% |
| EXPE240426P00115000 | 4/23/2024 3:48 PM | 115 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 10 | 191.80% |
| EXPE240426P00118000 | 4/25/2024 6:00 PM | 118 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 11 | 83 | 110.94% |
| EXPE240426P00119000 | 4/18/2024 2:42 PM | 119 | 0.16 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 101.56% |
| EXPE240426P00120000 | 4/25/2024 2:05 PM | 120 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 87 | 130.47% |
| EXPE240426P00121000 | 4/23/2024 1:53 PM | 121 | 0.02 | 0.00 | 0.22 | -0.04 | -66.67% | 1 | 18 | 120.31% |
| EXPE240426P00122000 | 4/23/2024 1:53 PM | 122 | 0.08 | 0.00 | 0.29 | 0.00 | 0.00% | 10 | 17 | 119.14% |
| EXPE240426P00123000 | 4/26/2024 4:14 PM | 123 | 0.01 | 0.00 | 0.53 | -0.16 | -94.12% | 22 | 63 | 127.15% |
| EXPE240426P00124000 | 4/24/2024 5:35 PM | 124 | 0.01 | 0.00 | 0.53 | -0.15 | -93.75% | 2 | 79 | 118.75% |
| EXPE240426P00125000 | 4/26/2024 7:37 PM | 125 | 0.05 | 0.00 | 0.53 | 0.01 | 25.00% | 52 | 298 | 110.55% |
| EXPE240426P00126000 | 4/23/2024 1:51 PM | 126 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 20 | 91 | 102.34% |
| EXPE240426P00127000 | 4/22/2024 6:54 PM | 127 | 0.50 | 0.00 | 0.03 | 0.00 | 0.00% | 29 | 173 | 55.47% |
| EXPE240426P00128000 | 4/24/2024 1:37 PM | 128 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 198 | 50.00% |
| EXPE240426P00129000 | 4/26/2024 4:28 PM | 129 | 0.08 | 0.00 | 0.03 | 0.02 | 33.33% | 4 | 95 | 48.83% |
| EXPE240426P00130000 | 4/26/2024 4:43 PM | 130 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 12 | 222 | 67.77% |
| EXPE240426P00131000 | 4/26/2024 2:32 PM | 131 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 6 | 76 | 35.94% |
| EXPE240426P00132000 | 4/26/2024 4:43 PM | 132 | 0.02 | 0.00 | 0.65 | -0.04 | -66.67% | 2 | 66 | 53.81% |
| EXPE240426P00133000 | 4/25/2024 6:10 PM | 133 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 124 | 63.57% |
| EXPE240426P00134000 | 4/26/2024 2:32 PM | 134 | 0.04 | 0.00 | 0.70 | -0.11 | -73.33% | 5 | 182 | 49.27% |
| EXPE240426P00135000 | 4/26/2024 7:14 PM | 135 | 0.01 | 0.00 | 0.69 | -0.29 | -96.67% | 16 | 244 | 35.45% |
| EXPE240426P00136000 | 4/26/2024 7:59 PM | 136 | 0.30 | 0.02 | 0.37 | -0.30 | -50.00% | 1,066 | 1,493 | 6.45% |
| EXPE240426P00137000 | 4/26/2024 7:05 PM | 137 | 0.98 | 0.73 | 1.95 | -0.42 | -30.00% | 196 | 35 | 41.75% |
| EXPE240426P00138000 | 4/25/2024 6:40 PM | 138 | 1.81 | 1.24 | 4.10 | 0.00 | 0.00% | 1 | 19 | 98.05% |
| EXPE240426P00139000 | 4/24/2024 1:55 PM | 139 | 2.35 | 2.72 | 4.45 | 0.00 | 0.00% | 3 | 4 | 85.64% |
| EXPE240426P00140000 | 4/26/2024 4:05 PM | 140 | 3.60 | 2.93 | 5.80 | -1.39 | -27.86% | 1 | 500 | 111.23% |
| EXPE240426P00142000 | 4/15/2024 6:35 PM | 142 | 12.39 | 4.80 | 7.05 | 0.00 | 0.00% | 1 | 0 | 98.73% |
| EXPE240426P00143000 | 4/12/2024 6:13 PM | 143 | 11.91 | 5.20 | 8.35 | 0.00 | 0.00% | 1 | 0 | 122.95% |
| EXPE240426P00150000 | 4/19/2024 2:43 PM | 150 | 21.31 | 12.30 | 15.75 | 0.00 | 0.00% | 4 | 0 | 205.37% |
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%