UK markets open in 5 hours 46 minutes

Expeditors International of Washington, Inc. (EXPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.61-0.15 (-0.13%)
At close: 04:00PM EDT
114.61 0.00 (0.00%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPD240517C000550002023-11-10 3:07PM EDT55.0060.9064.8069.000.00--1326.56%
EXPD240517C001050002023-10-26 2:13PM EDT105.0012.7017.2018.000.00--7104.74%
EXPD240517C001100002024-02-22 12:33PM EDT110.0013.0013.0014.900.00-11196.44%
EXPD240517C001150002024-04-19 3:46PM EDT115.003.463.103.60-0.13-3.62%6021631.03%
EXPD240517C001200002024-04-19 11:59AM EDT120.001.781.251.70+0.41+29.93%37330.46%
EXPD240517C001250002024-04-15 1:32PM EDT125.001.300.350.650.00-65529.59%
EXPD240517C001300002024-04-19 2:51PM EDT130.000.340.000.75-0.38-52.78%422639.84%
EXPD240517C001350002024-04-09 3:16PM EDT135.000.350.000.750.00-103347.85%
EXPD240517C001400002024-03-12 3:27PM EDT140.000.470.000.500.00-104750.10%
EXPD240517C001450002024-01-26 3:34PM EDT145.001.700.001.800.00-22264.99%
EXPD240517C001500002024-02-01 10:30AM EDT150.000.800.004.800.00-1294.38%
EXPD240517C001550002024-01-10 10:30AM EDT155.000.320.000.000.00-1125.00%
EXPD240517C001600002023-11-01 2:12PM EDT160.000.150.100.750.00-1171.73%
EXPD240517C001650002023-11-14 10:38AM EDT165.000.100.000.650.00-1273.24%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXPD240517P000600002023-11-01 11:42AM EDT60.000.100.000.750.00-11132.03%
EXPD240517P000900002023-10-23 9:30AM EDT90.001.300.000.000.00--625.00%
EXPD240517P000950002024-01-19 10:58AM EDT95.000.350.100.600.00-17252.25%
EXPD240517P001000002024-03-26 10:21AM EDT100.000.250.150.400.00-158236.91%
EXPD240517P001050002024-04-12 10:14AM EDT105.000.750.600.800.00-1029332.81%
EXPD240517P001100002024-04-18 12:40PM EDT110.001.601.451.750.00-519230.08%
EXPD240517P001150002024-04-19 2:28PM EDT115.003.403.203.80+0.10+3.03%125829.47%
EXPD240517P001200002024-04-18 11:43AM EDT120.006.056.007.800.00-33736.96%
EXPD240517P001250002024-04-19 2:28PM EDT125.0010.459.6012.00+1.60+18.08%103341.19%
EXPD240517P001300002024-03-01 4:15PM EDT130.0010.988.509.400.00-5440.00%
EXPD240517P001350002024-01-23 3:27PM EDT135.008.8913.1016.900.00-500.00%
EXPD240517P001400002024-04-15 2:49PM EDT140.0023.1423.0027.500.00-1075.05%