UK markets open in 57 minutes
NIKKEI 225
39,693.05 +519.90 (+1.33%) HANG SENG
18,078.60 +5.70 (+0.03%) CRUDE OIL
81.26 +0.43 (+0.53%) GOLD FUTURES
2,325.60 -5.20 (-0.22%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,522.90 +447.28 (+0.93%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 33.10 | 37.00 | 0.00 | - | 4 | 0 | 105.76% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 21.30 | 25.00 | 0.00 | - | - | 1 | 75.49% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 18.30 | 21.95 | 0.00 | - | 1 | 1 | 65.72% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 17.30 | 21.00 | 0.00 | - | 5 | 6 | 63.82% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 16.45 | 19.50 | 0.00 | - | 5 | 9 | 53.52% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 15.65 | 17.60 | 0.00 | - | 3 | 4 | 71.09% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 15.70 | 17.20 | 0.00 | - | 2 | 17 | 64.01% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 13.40 | 15.55 | 0.00 | - | 1 | 6 | 63.28% |
| EXPE240705C00116000 | 2024-06-21 11:52AM EDT | 116.00 | 10.00 | 13.65 | 14.50 | 0.00 | - | 2 | 23 | 58.84% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 11.35 | 15.05 | 0.00 | - | - | 2 | 84.40% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 11.70 | 12.80 | 0.00 | - | 1 | 25 | 58.62% |
| EXPE240705C00119000 | 2024-06-21 1:17PM EDT | 119.00 | 8.16 | 10.65 | 11.95 | 0.00 | - | 2 | 15 | 57.93% |
| EXPE240705C00120000 | 2024-06-25 3:42PM EDT | 120.00 | 10.48 | 9.70 | 10.85 | 0.00 | - | 1 | 33 | 52.52% |
| EXPE240705C00121000 | 2024-06-25 2:11PM EDT | 121.00 | 10.31 | 8.85 | 9.40 | 0.00 | - | 1 | 31 | 40.38% |
| EXPE240705C00122000 | 2024-06-25 1:04PM EDT | 122.00 | 8.53 | 7.90 | 8.50 | 0.00 | - | 5 | 43 | 39.06% |
| EXPE240705C00123000 | 2024-06-24 12:45PM EDT | 123.00 | 6.12 | 6.90 | 7.40 | 0.00 | - | 1 | 17 | 33.79% |
| EXPE240705C00124000 | 2024-06-25 3:08PM EDT | 124.00 | 6.98 | 5.15 | 6.85 | 0.00 | - | 8 | 458 | 37.87% |
| EXPE240705C00125000 | 2024-06-25 10:24AM EDT | 125.00 | 6.45 | 5.10 | 5.70 | 0.00 | - | 4 | 24 | 31.79% |
| EXPE240705C00126000 | 2024-06-25 2:33PM EDT | 126.00 | 5.20 | 3.25 | 4.75 | 0.00 | - | 2 | 42 | 28.66% |
| EXPE240705C00127000 | 2024-06-25 3:49PM EDT | 127.00 | 4.76 | 3.60 | 3.90 | 0.00 | - | 3 | 15 | 26.61% |
| EXPE240705C00128000 | 2024-06-25 3:08PM EDT | 128.00 | 3.63 | 2.82 | 3.20 | 0.00 | - | 8 | 55 | 25.95% |
| EXPE240705C00129000 | 2024-06-25 3:50PM EDT | 129.00 | 2.75 | 2.36 | 2.50 | 0.00 | - | 10 | 7 | 24.56% |
| EXPE240705C00130000 | 2024-06-25 2:48PM EDT | 130.00 | 2.27 | 1.84 | 1.94 | 0.00 | - | 58 | 307 | 24.00% |
| EXPE240705C00131000 | 2024-06-25 2:18PM EDT | 131.00 | 1.85 | 1.38 | 1.49 | 0.00 | - | 10 | 16 | 23.83% |
| EXPE240705C00132000 | 2024-06-25 3:58PM EDT | 132.00 | 1.13 | 1.04 | 1.12 | 0.00 | - | 82 | 19 | 23.71% |
| EXPE240705C00133000 | 2024-06-25 1:07PM EDT | 133.00 | 0.93 | 0.67 | 0.86 | 0.00 | - | 13 | 5 | 24.12% |
| EXPE240705C00134000 | 2024-06-25 3:20PM EDT | 134.00 | 0.72 | 0.46 | 1.59 | 0.00 | - | 3 | 1 | 37.72% |
| EXPE240705C00135000 | 2024-06-25 1:57PM EDT | 135.00 | 0.54 | 0.34 | 0.47 | 0.00 | - | 2 | 10 | 24.54% |
| EXPE240705C00136000 | 2024-06-25 1:07PM EDT | 136.00 | 0.37 | 0.21 | 0.33 | 0.00 | - | 3 | 4 | 24.51% |
| EXPE240705C00137000 | 2024-06-18 11:03AM EDT | 137.00 | 0.19 | 0.13 | 0.25 | 0.00 | - | - | 2 | 25.15% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 77.93% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 71.19% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 67.38% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| EXPE240705P00107000 | 2024-06-25 11:31AM EDT | 107.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 21 | 61.52% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 58.20% |
| EXPE240705P00110000 | 2024-06-18 11:40AM EDT | 110.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| EXPE240705P00112000 | 2024-06-25 11:31AM EDT | 112.00 | 0.18 | 0.01 | 0.27 | 0.00 | - | 2 | 2 | 56.15% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.02 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.02 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.02 | 0.25 | 0.00 | - | 1 | 21 | 47.17% |
| EXPE240705P00117000 | 2024-06-24 2:32PM EDT | 117.00 | 0.05 | 0.03 | 0.45 | 0.00 | - | 1 | 1 | 48.19% |
| EXPE240705P00118000 | 2024-06-21 10:31AM EDT | 118.00 | 0.23 | 0.03 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| EXPE240705P00119000 | 2024-06-18 11:40AM EDT | 119.00 | 0.42 | 0.04 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| EXPE240705P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 1.00 | 0.04 | 0.30 | 0.00 | - | - | 3 | 35.16% |
| EXPE240705P00121000 | 2024-06-24 3:05PM EDT | 121.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 7 | 11 | 27.74% |
| EXPE240705P00122000 | 2024-06-24 3:58PM EDT | 122.00 | 0.25 | 0.10 | 0.19 | 0.00 | - | 5 | 28 | 26.17% |
| EXPE240705P00123000 | 2024-06-25 10:58AM EDT | 123.00 | 0.16 | 0.15 | 0.22 | 0.00 | - | 30 | 77 | 24.41% |
| EXPE240705P00124000 | 2024-06-25 2:51PM EDT | 124.00 | 0.22 | 0.22 | 0.31 | 0.00 | - | 85 | 149 | 23.83% |
| EXPE240705P00125000 | 2024-06-25 2:51PM EDT | 125.00 | 0.31 | 0.33 | 0.43 | 0.00 | - | 51 | 169 | 23.24% |
| EXPE240705P00126000 | 2024-06-24 3:36PM EDT | 126.00 | 0.59 | 0.49 | 0.60 | 0.00 | - | 29 | 160 | 22.78% |
| EXPE240705P00127000 | 2024-06-24 3:29PM EDT | 127.00 | 0.92 | 0.72 | 0.86 | 0.00 | - | 108 | 70 | 22.83% |
| EXPE240705P00128000 | 2024-06-25 11:34AM EDT | 128.00 | 0.85 | 0.99 | 1.19 | 0.00 | - | 1 | 26 | 22.85% |
| EXPE240705P00129000 | 2024-06-25 12:12PM EDT | 129.00 | 1.29 | 1.44 | 1.53 | 0.00 | - | 11 | 19 | 22.07% |
© 2024 Yahoo. All rights reserved.