UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.74 -0.32 (-0.40%) GOLD FUTURES
2,433.50 +16.10 (+0.67%) DOW
39,807.69 -195.90 (-0.49%) Bitcoin GBP
55,359.38 +3,368.02 (+6.48%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00105000 | 2024-05-17 11:33AM EDT | 2024-05-24 | 9.50 | 8.95 | 9.60 | 0.00 | - | 1 | 7 | 53.71% |
| EXPE240531C00105000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 9.30 | 8.65 | 9.70 | +1.25 | +15.53% | 5 | 9 | 37.60% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.44 | 9.45 | 10.25 | 0.00 | - | 2 | 2 | 39.75% |
| EXPE240621C00105000 | 2024-05-17 10:11AM EDT | 2024-06-21 | 10.15 | 9.90 | 10.60 | 0.00 | - | 10 | 58 | 34.08% |
| EXPE240719C00105000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 11.30 | 11.25 | 12.55 | +0.66 | +6.20% | 2 | 9 | 38.71% |
| EXPE240920C00105000 | 2024-05-16 12:16PM EDT | 2024-09-20 | 15.00 | 14.90 | 15.20 | 0.00 | - | 15 | 17 | 38.71% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 115.20% |
| EXPE250117C00105000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 21.57 | 19.75 | 20.10 | 0.00 | - | 2 | 53 | 42.19% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 25.50 | 24.70 | 25.90 | 0.00 | - | 2 | 8 | 46.29% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 2026-01-16 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 105.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00105000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.36 | 0.00 | - | 3 | 17 | 57.42% |
| EXPE240531P00105000 | 2024-05-20 1:03PM EDT | 2024-05-31 | 0.14 | 0.05 | 0.14 | -0.26 | -65.00% | 5 | 34 | 29.49% |
| EXPE240607P00105000 | 2024-05-16 12:42PM EDT | 2024-06-07 | 0.22 | 0.13 | 0.17 | 0.00 | - | 10 | 56 | 24.46% |
| EXPE240614P00105000 | 2024-05-20 3:29PM EDT | 2024-06-14 | 0.34 | 0.28 | 0.32 | -0.36 | -51.43% | 1 | 22 | 24.39% |
| EXPE240621P00105000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 0.46 | 0.39 | 0.45 | -0.05 | -9.80% | 233 | 2,358 | 23.80% |
| EXPE240628P00105000 | 2024-05-15 3:19PM EDT | 2024-06-28 | 1.11 | 0.47 | 0.69 | 0.00 | - | - | 2 | 24.68% |
| EXPE240719P00105000 | 2024-05-20 1:40PM EDT | 2024-07-19 | 1.34 | 1.07 | 1.16 | +0.14 | +11.67% | 32 | 455 | 24.12% |
| EXPE240920P00105000 | 2024-05-20 11:54AM EDT | 2024-09-20 | 4.14 | 3.90 | 4.05 | -0.11 | -2.59% | 48 | 390 | 30.84% |
| EXPE241018P00105000 | 2024-05-20 12:54PM EDT | 2024-10-18 | 4.80 | 4.60 | 4.70 | +0.10 | +2.13% | 107 | 278 | 30.41% |
| EXPE250117P00105000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 7.50 | 7.20 | 7.30 | 0.00 | - | 1 | 378 | 31.93% |
| EXPE250620P00105000 | 2024-05-20 1:23PM EDT | 2025-06-20 | 10.80 | 10.40 | 10.70 | -0.30 | -2.70% | 1 | 146 | 32.84% |
| EXPE260116P00105000 | 2024-05-15 11:44AM EDT | 2026-01-16 | 14.40 | 13.70 | 15.00 | 0.00 | - | 1 | 22 | 34.53% |
© 2024 Yahoo. All rights reserved.