UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,967.34 +3,428.39 (+7.06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621C00050000 | 2023-11-07 12:41PM EDT | 50.00 | 71.00 | 93.15 | 96.85 | 0.00 | - | 5 | 4 | 727.00% |
| EXPE240621C00060000 | 2023-08-29 2:14PM EDT | 60.00 | 53.85 | 45.85 | 46.50 | 0.00 | - | 10 | 12 | 0.00% |
| EXPE240621C00065000 | 2023-08-29 2:14PM EDT | 65.00 | 49.50 | 41.55 | 42.00 | 0.00 | - | 10 | 7 | 0.00% |
| EXPE240621C00070000 | 2023-11-14 2:37PM EDT | 70.00 | 56.03 | 77.20 | 80.50 | 0.00 | - | 5 | 12 | 537.87% |
| EXPE240621C00075000 | 2023-11-21 3:49PM EDT | 75.00 | 63.20 | 79.65 | 83.15 | 0.00 | - | 1 | 8 | 588.97% |
| EXPE240621C00080000 | 2024-05-03 1:38PM EDT | 80.00 | 38.00 | 32.20 | 33.75 | 0.00 | - | 1 | 64 | 67.58% |
| EXPE240621C00085000 | 2023-11-15 12:10PM EDT | 85.00 | 50.37 | 63.15 | 65.50 | 0.00 | - | 1 | 6 | 421.52% |
| EXPE240621C00090000 | 2024-05-03 3:48PM EDT | 90.00 | 27.15 | 21.85 | 24.30 | 0.00 | - | 1 | 17 | 50.10% |
| EXPE240621C00095000 | 2024-05-06 12:08PM EDT | 95.00 | 21.52 | 16.85 | 18.55 | 0.00 | - | 1 | 6 | 47.71% |
| EXPE240621C00100000 | 2024-05-15 10:07AM EDT | 100.00 | 13.60 | 13.15 | 13.55 | +0.40 | +3.03% | 1 | 71 | 37.13% |
| EXPE240621C00105000 | 2024-05-15 1:06PM EDT | 105.00 | 8.85 | 8.80 | 9.15 | -0.30 | -3.28% | 2 | 57 | 31.98% |
| EXPE240621C00110000 | 2024-05-15 2:00PM EDT | 110.00 | 5.10 | 5.00 | 5.20 | -0.95 | -15.70% | 9 | 265 | 26.91% |
| EXPE240621C00115000 | 2024-05-15 3:46PM EDT | 115.00 | 2.50 | 2.38 | 2.47 | -0.36 | -13.58% | 113 | 1,439 | 24.61% |
| EXPE240621C00120000 | 2024-05-15 3:46PM EDT | 120.00 | 0.94 | 0.96 | 1.03 | -0.26 | -21.67% | 32 | 1,689 | 24.20% |
| EXPE240621C00125000 | 2024-05-15 3:35PM EDT | 125.00 | 0.38 | 0.35 | 0.43 | -0.10 | -20.83% | 137 | 1,829 | 25.10% |
| EXPE240621C00130000 | 2024-05-15 11:02AM EDT | 130.00 | 0.17 | 0.17 | 0.21 | -0.05 | -22.73% | 32 | 997 | 27.00% |
| EXPE240621C00135000 | 2024-05-15 12:09PM EDT | 135.00 | 0.09 | 0.03 | 0.15 | -0.25 | -73.53% | 4 | 670 | 30.52% |
| EXPE240621C00140000 | 2024-05-15 1:30PM EDT | 140.00 | 0.10 | 0.06 | 0.20 | +0.01 | +11.11% | 7 | 1,046 | 37.16% |
| EXPE240621C00145000 | 2024-05-13 12:36PM EDT | 145.00 | 0.39 | 0.00 | 0.49 | 0.00 | - | 3 | 634 | 49.66% |
| EXPE240621C00150000 | 2024-05-14 9:35AM EDT | 150.00 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 2 | 5,097 | 41.70% |
| EXPE240621C00155000 | 2024-05-14 3:17PM EDT | 155.00 | 0.03 | 0.01 | 0.52 | 0.00 | - | 1 | 644 | 53.03% |
| EXPE240621C00160000 | 2024-05-15 10:52AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 1 | 677 | 46.09% |
| EXPE240621C00165000 | 2024-05-15 1:41PM EDT | 165.00 | 0.04 | 0.03 | 0.23 | -0.01 | -20.00% | 1 | 632 | 54.88% |
| EXPE240621C00170000 | 2024-05-15 3:27PM EDT | 170.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 276 | 53.91% |
| EXPE240621C00175000 | 2024-05-14 9:35AM EDT | 175.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 1 | 4,280 | 62.79% |
| EXPE240621C00180000 | 2024-04-29 1:26PM EDT | 180.00 | 0.51 | 0.00 | 0.26 | 0.00 | - | 5 | 84 | 65.14% |
| EXPE240621C00185000 | 2024-04-24 11:56AM EDT | 185.00 | 0.47 | 0.01 | 0.05 | 0.00 | - | 1 | 89 | 57.42% |
| EXPE240621C00190000 | 2024-05-03 10:07AM EDT | 190.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 68 | 71.29% |
| EXPE240621C00195000 | 2024-03-04 11:35AM EDT | 195.00 | 0.55 | 0.08 | 0.61 | 0.00 | - | 20 | 64 | 85.35% |
| EXPE240621C00200000 | 2024-05-09 1:24PM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 49 | 62.50% |
| EXPE240621C00210000 | 2024-05-03 9:43AM EDT | 210.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 80.47% |
| EXPE240621C00220000 | 2024-03-01 4:17PM EDT | 220.00 | 0.24 | 0.05 | 0.72 | 0.00 | - | 2 | 11 | 101.76% |
| EXPE240621C00230000 | 2024-03-18 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 106.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621P00050000 | 2024-02-14 2:52PM EDT | 50.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 111 | 112.50% |
| EXPE240621P00055000 | 2024-05-07 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 25 | 112 | 110.35% |
| EXPE240621P00060000 | 2024-03-26 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 100.59% |
| EXPE240621P00065000 | 2024-05-14 10:25AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 61.72% |
| EXPE240621P00070000 | 2024-05-03 3:13PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 217 | 55.47% |
| EXPE240621P00075000 | 2024-03-01 4:20PM EDT | 75.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 253 | 66.02% |
| EXPE240621P00080000 | 2024-05-09 11:23AM EDT | 80.00 | 0.02 | 0.01 | 0.66 | 0.00 | - | 2 | 453 | 61.67% |
| EXPE240621P00085000 | 2024-05-06 9:42AM EDT | 85.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 5 | 150 | 60.67% |
| EXPE240621P00090000 | 2024-05-07 3:58PM EDT | 90.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 2 | 1,824 | 35.84% |
| EXPE240621P00095000 | 2024-05-15 12:09PM EDT | 95.00 | 0.14 | 0.06 | 0.23 | +0.01 | +7.69% | 4 | 684 | 32.03% |
| EXPE240621P00100000 | 2024-05-15 3:54PM EDT | 100.00 | 0.31 | 0.28 | 0.32 | +0.05 | +19.23% | 32 | 3,469 | 25.88% |
| EXPE240621P00105000 | 2024-05-15 3:33PM EDT | 105.00 | 0.88 | 0.78 | 0.83 | +0.08 | +10.00% | 44 | 2,413 | 23.61% |
| EXPE240621P00110000 | 2024-05-15 3:33PM EDT | 110.00 | 2.18 | 2.00 | 2.06 | +0.38 | +21.11% | 62 | 7,225 | 21.90% |
| EXPE240621P00115000 | 2024-05-15 3:47PM EDT | 115.00 | 4.60 | 4.30 | 4.45 | +0.39 | +9.49% | 93 | 746 | 20.53% |
| EXPE240621P00120000 | 2024-05-15 12:52PM EDT | 120.00 | 7.95 | 7.95 | 8.30 | +0.73 | +10.11% | 9 | 720 | 21.45% |
| EXPE240621P00125000 | 2024-05-14 3:59PM EDT | 125.00 | 11.52 | 12.40 | 12.85 | 0.00 | - | 6 | 1,059 | 22.95% |
| EXPE240621P00130000 | 2024-05-15 3:02PM EDT | 130.00 | 17.50 | 17.40 | 17.75 | -0.85 | -4.63% | 480 | 131 | 26.76% |
| EXPE240621P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 22.80 | 22.30 | 22.75 | +0.70 | +3.17% | 3,400 | 241 | 32.18% |
| EXPE240621P00140000 | 2024-05-15 3:17PM EDT | 140.00 | 27.80 | 26.30 | 29.50 | +0.88 | +3.27% | 3,740 | 106 | 64.43% |
| EXPE240621P00145000 | 2024-05-07 3:00PM EDT | 145.00 | 31.17 | 31.10 | 34.50 | 0.00 | - | 1 | 0 | 70.90% |
| EXPE240621P00150000 | 2024-05-15 3:24PM EDT | 150.00 | 38.25 | 36.55 | 38.80 | +3.50 | +10.07% | 3 | 1 | 67.92% |
| EXPE240621P00155000 | 2024-05-06 2:51PM EDT | 155.00 | 37.70 | 40.90 | 43.90 | 0.00 | - | 122 | 0 | 74.76% |
| EXPE240621P00160000 | 2024-05-06 2:46PM EDT | 160.00 | 44.24 | 45.90 | 49.50 | 0.00 | - | 260 | 0 | 52.34% |
| EXPE240621P00165000 | 2024-05-06 2:45PM EDT | 165.00 | 49.75 | 51.50 | 54.25 | 0.00 | - | 150 | 0 | 63.38% |
| EXPE240621P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.56 | 56.00 | 59.55 | 0.00 | - | 10 | 0 | 63.38% |
| EXPE240621P00175000 | 2024-02-09 2:31PM EDT | 175.00 | 45.43 | 37.75 | 39.85 | 0.00 | - | 2 | 126 | 0.00% |
| EXPE240621P00185000 | 2024-02-07 3:01PM EDT | 185.00 | 32.95 | 47.60 | 51.35 | 0.00 | - | - | 0 | 0.00% |
| EXPE240621P00230000 | 2024-04-25 2:26PM EDT | 230.00 | 93.19 | 116.20 | 119.35 | 0.00 | - | - | 0 | 99.32% |
© 2024 Yahoo. All rights reserved.