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
2,432.60 +15.20 (+0.63%) DOW
39,807.69 -195.90 (-0.49%) Bitcoin GBP
55,128.12 +3,154.61 (+6.07%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00125000 | 2024-05-20 11:14AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 97 | 37.50% |
| EXPE240531C00125000 | 2024-05-14 3:43PM EDT | 2024-05-31 | 0.14 | 0.02 | 0.13 | 0.00 | - | 1 | 28 | 29.69% |
| EXPE240607C00125000 | 2024-05-20 10:50AM EDT | 2024-06-07 | 0.11 | 0.06 | 0.18 | -0.05 | -31.25% | 4 | 9 | 25.24% |
| EXPE240614C00125000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.48 | -0.96 | -80.00% | 3 | 17 | 27.59% |
| EXPE240621C00125000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.42 | 0.37 | 0.47 | -0.11 | -20.37% | 224 | 1,789 | 24.32% |
| EXPE240628C00125000 | 2024-05-14 10:18AM EDT | 2024-06-28 | 0.70 | 0.51 | 0.72 | 0.00 | - | - | 7 | 25.15% |
| EXPE240719C00125000 | 2024-05-20 1:29PM EDT | 2024-07-19 | 1.11 | 1.22 | 1.28 | -0.21 | -15.91% | 74 | 475 | 24.95% |
| EXPE240920C00125000 | 2024-05-20 1:30PM EDT | 2024-09-20 | 4.50 | 4.95 | 5.05 | -0.50 | -10.00% | 2 | 454 | 34.02% |
| EXPE241018C00125000 | 2024-05-20 2:35PM EDT | 2024-10-18 | 5.48 | 5.95 | 6.05 | -0.67 | -10.89% | 25 | 237 | 34.30% |
| EXPE250117C00125000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 9.45 | 9.85 | 10.05 | 0.00 | - | 3 | 205 | 38.12% |
| EXPE250620C00125000 | 2024-05-17 10:21AM EDT | 2025-06-20 | 15.42 | 15.25 | 15.60 | 0.00 | - | 3 | 33 | 41.51% |
| EXPE260116C00125000 | 2024-05-16 10:15AM EDT | 2026-01-16 | 20.02 | 20.75 | 22.00 | 0.00 | - | 6 | 40 | 44.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 12.50 | 10.50 | 10.95 | 0.00 | - | 4 | 0 | 54.10% |
| EXPE240531P00125000 | 2024-05-17 2:21PM EDT | 2024-05-31 | 10.93 | 10.20 | 11.15 | 0.00 | - | 1 | 0 | 40.38% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 8.90 | 10.50 | 11.10 | 0.00 | - | 30 | 0 | 26.56% |
| EXPE240621P00125000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 12.14 | 10.65 | 11.10 | 0.00 | - | 3 | 1,056 | 23.58% |
| EXPE240719P00125000 | 2024-05-16 12:41PM EDT | 2024-07-19 | 11.50 | 10.15 | 11.40 | 0.00 | - | 2 | 204 | 20.39% |
| EXPE240920P00125000 | 2024-05-20 9:53AM EDT | 2024-09-20 | 13.75 | 13.70 | 13.90 | -1.40 | -9.24% | 9 | 308 | 26.51% |
| EXPE241018P00125000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 13.95 | 14.25 | 14.50 | 0.00 | - | 21 | 219 | 26.22% |
| EXPE250117P00125000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 19.00 | 16.75 | 17.35 | 0.00 | - | 1 | 394 | 28.88% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 20.23 | 20.10 | 20.55 | 0.00 | - | 20 | 660 | 29.46% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 23.28 | 23.35 | 23.90 | 0.00 | - | 1 | 346 | 29.56% |
© 2024 Yahoo. All rights reserved.