UK markets open in 7 hours 32 minutes
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.62 -0.37 (-0.48%) GOLD FUTURES
2,346.30 +0.50 (+0.02%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,238.28 +87.61 (+0.16%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00120000 | 2024-05-30 10:54AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.14 | -0.05 | -45.45% | 1 | 418 | 31.93% |
| EXPE240614C00120000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 0.37 | 0.30 | 0.54 | +0.21 | +131.25% | 9 | 41 | 31.45% |
| EXPE240621C00120000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.56 | 0.51 | 0.61 | +0.20 | +55.56% | 28 | 2,285 | 26.44% |
| EXPE240628C00120000 | 2024-05-29 3:41PM EDT | 2024-06-28 | 0.67 | 0.74 | 1.20 | +0.02 | +3.08% | 1 | 23 | 29.57% |
| EXPE240705C00120000 | 2024-05-28 10:25AM EDT | 2024-07-05 | 0.70 | 0.94 | 1.18 | 0.00 | - | 2 | 2 | 26.15% |
| EXPE240712C00120000 | 2024-05-31 3:33PM EDT | 2024-07-12 | 1.20 | 1.29 | 1.75 | +1.20 | - | 2 | 0 | 28.52% |
| EXPE240719C00120000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.77 | 1.72 | 1.83 | +0.47 | +36.15% | 367 | 1,913 | 26.93% |
| EXPE240920C00120000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 5.75 | 6.15 | 6.35 | +1.05 | +22.34% | 5 | 2,404 | 37.15% |
| EXPE241018C00120000 | 2024-05-31 1:16PM EDT | 2024-10-18 | 6.40 | 7.20 | 7.35 | +0.40 | +6.67% | 2 | 352 | 36.85% |
| EXPE250117C00120000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 10.70 | 11.00 | 11.25 | +0.70 | +7.00% | 8 | 629 | 39.61% |
| EXPE250620C00120000 | 2024-05-30 3:50PM EDT | 2025-06-20 | 14.97 | 16.15 | 16.95 | +0.07 | +0.47% | 1 | 64 | 43.00% |
| EXPE260116C00120000 | 2024-05-31 3:52PM EDT | 2026-01-16 | 22.00 | 22.00 | 22.90 | +1.17 | +5.62% | 1 | 67 | 45.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00120000 | 2024-05-30 11:15AM EDT | 2024-06-07 | 10.50 | 6.30 | 8.75 | +1.40 | +15.38% | 3 | 7 | 71.63% |
| EXPE240614P00120000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 9.20 | 6.60 | 7.70 | 0.00 | - | 1 | 2 | 31.84% |
| EXPE240621P00120000 | 2024-05-31 9:57AM EDT | 2024-06-21 | 7.40 | 6.40 | 7.60 | -3.10 | -29.52% | 5 | 733 | 24.07% |
| EXPE240719P00120000 | 2024-05-30 11:17AM EDT | 2024-07-19 | 11.00 | 7.55 | 8.60 | +0.95 | +9.45% | 2 | 694 | 24.20% |
| EXPE240920P00120000 | 2024-05-31 3:19PM EDT | 2024-09-20 | 12.30 | 11.50 | 11.75 | -2.03 | -14.17% | 1,103 | 294 | 29.94% |
| EXPE241018P00120000 | 2024-05-22 11:15AM EDT | 2024-10-18 | 12.85 | 12.10 | 12.45 | 0.00 | - | 9 | 391 | 29.37% |
| EXPE250117P00120000 | 2024-05-30 2:11PM EDT | 2025-01-17 | 16.70 | 14.55 | 14.95 | +0.90 | +5.70% | 1 | 679 | 29.96% |
| EXPE250620P00120000 | 2024-05-15 1:00PM EDT | 2025-06-20 | 18.30 | 17.95 | 18.50 | 0.00 | - | 3 | 82 | 30.91% |
| EXPE260116P00120000 | 2024-05-06 1:20PM EDT | 2026-01-16 | 20.66 | 21.05 | 21.75 | 0.00 | - | 3 | 14 | 30.52% |
© 2024 Yahoo. All rights reserved.