UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,391.30 +31.40 (+1.33%) DOW
39,839.74 +281.63 (+0.71%) Bitcoin GBP
51,598.55 +3,199.95 (+6.61%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00090000 | 2024-05-06 10:14AM EDT | 90.00 | 26.25 | 22.15 | 23.45 | 0.00 | - | 1 | 1 | 160.74% |
| EXPE240517C00100000 | 2024-05-15 12:52PM EDT | 100.00 | 12.73 | 11.65 | 13.00 | -0.87 | -6.40% | 1 | 47 | 108.89% |
| EXPE240517C00105000 | 2024-05-15 12:07PM EDT | 105.00 | 7.65 | 6.80 | 7.65 | -0.29 | -3.65% | 1 | 2 | 57.62% |
| EXPE240517C00106000 | 2024-05-09 9:46AM EDT | 106.00 | 5.34 | 6.20 | 6.70 | 0.00 | - | 2 | 2 | 54.20% |
| EXPE240517C00107000 | 2024-05-07 10:18AM EDT | 107.00 | 7.50 | 5.00 | 5.80 | -0.51 | -6.37% | 3 | 3 | 52.44% |
| EXPE240517C00108000 | 2024-05-15 11:16AM EDT | 108.00 | 4.85 | 4.35 | 5.50 | -0.20 | -3.96% | 29 | 4 | 50.39% |
| EXPE240517C00109000 | 2024-05-09 9:41AM EDT | 109.00 | 2.23 | 3.30 | 3.85 | 0.00 | - | 5 | 6 | 40.43% |
| EXPE240517C00110000 | 2024-05-15 11:36AM EDT | 110.00 | 2.83 | 2.20 | 2.79 | -0.67 | -19.14% | 1 | 284 | 30.91% |
| EXPE240517C00111000 | 2024-05-15 2:25PM EDT | 111.00 | 1.75 | 1.65 | 1.90 | -0.81 | -31.64% | 9 | 575 | 26.27% |
| EXPE240517C00112000 | 2024-05-15 2:00PM EDT | 112.00 | 1.09 | 1.03 | 1.12 | -1.01 | -48.10% | 12 | 1,080 | 22.41% |
| EXPE240517C00113000 | 2024-05-15 2:33PM EDT | 113.00 | 0.54 | 0.53 | 0.62 | -0.79 | -59.40% | 47 | 1,391 | 21.83% |
| EXPE240517C00114000 | 2024-05-15 2:35PM EDT | 114.00 | 0.24 | 0.25 | 0.27 | -0.76 | -76.00% | 848 | 2,220 | 20.51% |
| EXPE240517C00115000 | 2024-05-15 2:31PM EDT | 115.00 | 0.13 | 0.11 | 0.14 | -0.40 | -75.47% | 158 | 684 | 21.97% |
| EXPE240517C00116000 | 2024-05-15 2:33PM EDT | 116.00 | 0.06 | 0.05 | 0.08 | -0.29 | -82.86% | 153 | 833 | 23.93% |
| EXPE240517C00117000 | 2024-05-15 11:03AM EDT | 117.00 | 0.05 | 0.02 | 0.08 | -0.14 | -73.68% | 7 | 455 | 28.71% |
| EXPE240517C00118000 | 2024-05-15 2:22PM EDT | 118.00 | 0.03 | 0.01 | 0.11 | -0.09 | -75.00% | 5 | 552 | 35.84% |
| EXPE240517C00119000 | 2024-05-15 12:43PM EDT | 119.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 17 | 448 | 33.40% |
| EXPE240517C00120000 | 2024-05-14 3:52PM EDT | 120.00 | 0.01 | 0.01 | 0.12 | -0.05 | -83.33% | 1 | 523 | 45.90% |
| EXPE240517C00121000 | 2024-05-15 12:31PM EDT | 121.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 4 | 349 | 41.41% |
| EXPE240517C00122000 | 2024-05-13 10:59AM EDT | 122.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 2 | 104 | 56.15% |
| EXPE240517C00123000 | 2024-05-14 3:08PM EDT | 123.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 207 | 46.88% |
| EXPE240517C00124000 | 2024-05-09 2:51PM EDT | 124.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 7 | 102 | 59.96% |
| EXPE240517C00125000 | 2024-05-14 3:03PM EDT | 125.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 749 | 50.78% |
| EXPE240517C00126000 | 2024-05-14 1:43PM EDT | 126.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 1 | 73 | 76.37% |
| EXPE240517C00127000 | 2024-05-14 2:22PM EDT | 127.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 39 | 59.38% |
| EXPE240517C00128000 | 2024-05-14 3:04PM EDT | 128.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 8 | 19 | 77.34% |
| EXPE240517C00129000 | 2024-05-03 1:09PM EDT | 129.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 9 | 31 | 65.63% |
| EXPE240517C00130000 | 2024-05-15 12:17PM EDT | 130.00 | 0.01 | 0.00 | 0.25 | -0.14 | -93.33% | 2 | 784 | 87.50% |
| EXPE240517C00131000 | 2024-05-14 3:06PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 50.00% |
| EXPE240517C00132000 | 2024-05-14 3:05PM EDT | 132.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 8 | 87 | 95.51% |
| EXPE240517C00133000 | 2024-05-14 3:08PM EDT | 133.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 16 | 185 | 99.22% |
| EXPE240517C00134000 | 2024-05-13 1:15PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 156 | 73.44% |
| EXPE240517C00135000 | 2024-05-15 10:22AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,644 | 79.69% |
| EXPE240517C00136000 | 2024-05-10 9:38AM EDT | 136.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 10 | 173 | 109.77% |
| EXPE240517C00137000 | 2024-05-15 1:21PM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 276 | 84.38% |
| EXPE240517C00138000 | 2024-05-13 11:15AM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 183 | 87.50% |
| EXPE240517C00139000 | 2024-05-14 12:59PM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 90.63% |
| EXPE240517C00140000 | 2024-05-15 11:11AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,376 | 92.19% |
| EXPE240517C00141000 | 2024-05-03 10:04AM EDT | 141.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 9 | 35 | 95.31% |
| EXPE240517C00142000 | 2024-05-03 10:48AM EDT | 142.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 138 | 98.44% |
| EXPE240517C00143000 | 2024-05-06 2:35PM EDT | 143.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 23 | 31 | 100.00% |
| EXPE240517C00145000 | 2024-05-15 10:46AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 702 | 106.25% |
| EXPE240517C00150000 | 2024-05-10 11:38AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 436 | 50.00% |
| EXPE240517C00152500 | 2024-05-09 3:02PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 34 | 123.44% |
| EXPE240517C00155000 | 2024-05-10 11:02AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 69 | 218 | 129.69% |
| EXPE240517C00160000 | 2024-05-10 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 709 | 182.42% |
| EXPE240517C00165000 | 2024-05-07 12:26PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 273 | 146.88% |
| EXPE240517C00170000 | 2024-05-06 9:44AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 230 | 162.50% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.00 | 0.17 | 0.00 | - | 50 | 150 | 208.59% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 181.25% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 2 | 209.38% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 769 | 196.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 253.13% |
| EXPE240517P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 65 | 134.38% |
| EXPE240517P00090000 | 2024-05-10 2:41PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 401 | 118.36% |
| EXPE240517P00095000 | 2024-05-10 3:25PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 305 | 313 | 79.69% |
| EXPE240517P00100000 | 2024-05-15 1:50PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 183 | 57.81% |
| EXPE240517P00102000 | 2024-05-15 11:11AM EDT | 102.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 5 | 1 | 50.39% |
| EXPE240517P00105000 | 2024-05-14 12:06PM EDT | 105.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 22 | 424 | 52.73% |
| EXPE240517P00106000 | 2024-05-13 10:11AM EDT | 106.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 15 | 16 | 56.93% |
| EXPE240517P00107000 | 2024-05-13 10:55AM EDT | 107.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | 58 | 28 | 50.39% |
| EXPE240517P00108000 | 2024-05-15 9:37AM EDT | 108.00 | 0.05 | 0.03 | 0.13 | -0.06 | -54.55% | 2 | 405 | 32.42% |
| EXPE240517P00109000 | 2024-05-14 3:57PM EDT | 109.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 253 | 406 | 25.49% |
| EXPE240517P00110000 | 2024-05-15 2:35PM EDT | 110.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 168 | 799 | 22.95% |
| EXPE240517P00111000 | 2024-05-15 2:35PM EDT | 111.00 | 0.33 | 0.28 | 0.31 | +0.03 | +10.00% | 145 | 246 | 20.46% |
| EXPE240517P00112000 | 2024-05-15 2:00PM EDT | 112.00 | 0.58 | 0.57 | 0.64 | +0.14 | +31.82% | 81 | 647 | 20.26% |
| EXPE240517P00113000 | 2024-05-15 11:56AM EDT | 113.00 | 0.85 | 1.02 | 1.14 | +0.07 | +8.97% | 13 | 378 | 19.63% |
| EXPE240517P00114000 | 2024-05-15 2:00PM EDT | 114.00 | 1.80 | 1.66 | 1.96 | +0.55 | +44.00% | 9 | 461 | 23.15% |
| EXPE240517P00115000 | 2024-05-15 1:06PM EDT | 115.00 | 2.69 | 2.47 | 2.83 | +0.80 | +42.33% | 3 | 573 | 25.59% |
| EXPE240517P00116000 | 2024-05-14 3:31PM EDT | 116.00 | 2.90 | 2.82 | 3.90 | 0.00 | - | 6 | 365 | 34.57% |
| EXPE240517P00117000 | 2024-05-15 9:31AM EDT | 117.00 | 2.58 | 4.45 | 4.95 | -1.39 | -35.01% | 1 | 684 | 42.68% |
| EXPE240517P00118000 | 2024-05-15 10:14AM EDT | 118.00 | 4.96 | 5.45 | 5.85 | +0.35 | +7.59% | 7 | 224 | 43.85% |
| EXPE240517P00119000 | 2024-05-09 3:25PM EDT | 119.00 | 6.55 | 6.45 | 6.95 | 0.00 | - | 1 | 147 | 54.20% |
| EXPE240517P00120000 | 2024-05-15 1:06PM EDT | 120.00 | 7.63 | 7.45 | 8.05 | +1.11 | +17.02% | 9 | 777 | 64.36% |
| EXPE240517P00121000 | 2024-05-07 10:18AM EDT | 121.00 | 7.35 | 8.50 | 8.95 | +0.93 | +14.49% | 4 | 1 | 50.39% |
| EXPE240517P00122000 | 2024-05-10 1:51PM EDT | 122.00 | 9.31 | 9.45 | 9.90 | 0.00 | - | 1 | 14 | 67.19% |
| EXPE240517P00123000 | 2024-05-09 2:55PM EDT | 123.00 | 10.93 | 10.45 | 10.80 | 0.00 | - | 11 | 9 | 65.33% |
| EXPE240517P00124000 | 2024-05-09 2:55PM EDT | 124.00 | 11.25 | 11.45 | 11.80 | 0.00 | - | 16 | 3 | 69.82% |
| EXPE240517P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 12.45 | 12.45 | 12.85 | +0.35 | +2.89% | 91 | 8 | 57.03% |
| EXPE240517P00126000 | 2024-05-03 3:54PM EDT | 126.00 | 10.68 | 12.95 | 13.85 | 0.00 | - | 2 | 0 | 82.42% |
| EXPE240517P00127000 | 2024-05-09 2:19PM EDT | 127.00 | 14.80 | 14.40 | 14.95 | 0.00 | - | 24 | 0 | 68.56% |
| EXPE240517P00128000 | 2024-05-07 10:14AM EDT | 128.00 | 13.10 | 15.20 | 15.80 | 0.00 | - | 16 | 0 | 86.91% |
| EXPE240517P00129000 | 2024-05-07 1:41PM EDT | 129.00 | 15.25 | 14.90 | 16.85 | 0.00 | - | 11 | 3 | 95.31% |
| EXPE240517P00130000 | 2024-05-09 2:55PM EDT | 130.00 | 16.00 | 17.30 | 17.80 | -1.95 | -10.86% | 1 | 4 | 94.92% |
| EXPE240517P00131000 | 2024-05-15 2:04PM EDT | 131.00 | 18.65 | 18.45 | 18.80 | +0.60 | +3.32% | 300 | 30 | 69.53% |
| EXPE240517P00132000 | 2024-05-08 3:12PM EDT | 132.00 | 20.75 | 19.40 | 20.30 | 0.00 | - | 13 | 0 | 107.42% |
| EXPE240517P00133000 | 2024-05-15 11:11AM EDT | 133.00 | 20.50 | 20.40 | 21.50 | -0.71 | -3.35% | 2 | 2 | 119.53% |
| EXPE240517P00134000 | 2024-05-09 3:02PM EDT | 134.00 | 21.73 | 20.20 | 21.75 | 0.00 | - | 6 | 3 | 104.49% |
| EXPE240517P00135000 | 2024-05-15 2:04PM EDT | 135.00 | 22.30 | 22.40 | 22.85 | +0.20 | +0.90% | 210 | 17 | 81.25% |
| EXPE240517P00136000 | 2024-05-06 2:50PM EDT | 136.00 | 21.05 | 22.15 | 24.70 | 0.00 | - | 3 | 0 | 175.00% |
| EXPE240517P00137000 | 2024-05-06 2:39PM EDT | 137.00 | 23.26 | 22.85 | 24.90 | +1.84 | +8.59% | 1 | 0 | 131.25% |
| EXPE240517P00138000 | 2024-05-09 3:07PM EDT | 138.00 | 24.60 | 24.50 | 26.40 | 0.00 | - | 1 | 9 | 168.85% |
| EXPE240517P00139000 | 2024-05-09 11:16AM EDT | 139.00 | 26.46 | 25.90 | 27.10 | 0.00 | - | 51 | 0 | 154.59% |
| EXPE240517P00140000 | 2024-05-15 1:06PM EDT | 140.00 | 27.45 | 26.75 | 28.50 | +0.60 | +2.23% | 2 | 0 | 95.31% |
| EXPE240517P00141000 | 2024-05-02 3:58PM EDT | 141.00 | 9.58 | 28.25 | 29.20 | 0.00 | - | 7 | 3 | 124.61% |
| EXPE240517P00142000 | 2024-05-01 9:49AM EDT | 142.00 | 13.45 | 28.30 | 30.05 | 0.00 | - | - | 4 | 162.50% |
| EXPE240517P00143000 | 2024-05-02 11:29AM EDT | 143.00 | 12.20 | 29.60 | 31.15 | 0.00 | - | - | 1 | 173.63% |
| EXPE240517P00145000 | 2024-05-03 2:38PM EDT | 145.00 | 27.15 | 32.00 | 33.45 | 0.00 | - | 33 | 2 | 137.50% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 0.00% |
| EXPE240517P00152500 | 2024-05-03 3:58PM EDT | 152.50 | 37.20 | 38.70 | 40.55 | 0.00 | - | 1 | 0 | 199.41% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 0.00% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240517P00175000 | 2024-05-03 3:57PM EDT | 175.00 | 59.60 | 62.10 | 63.00 | 0.00 | - | 1 | 0 | 261.13% |
© 2024 Yahoo. All rights reserved.