UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,888.37 +330.26 (+0.83%) Bitcoin GBP
52,086.24 +3,488.68 (+7.18%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719C00075000 | 2024-02-09 4:18PM EDT | 75.00 | 57.65 | 60.50 | 63.95 | 0.00 | - | - | 1 | 275.33% |
| EXPE240719C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 53.25 | 48.70 | 52.00 | 0.00 | - | 2 | 2 | 217.69% |
| EXPE240719C00090000 | 2024-05-15 1:06PM EDT | 90.00 | 23.65 | 22.80 | 23.50 | -0.85 | -3.47% | 14 | 302 | 44.34% |
| EXPE240719C00100000 | 2024-05-15 10:52AM EDT | 100.00 | 14.50 | 13.80 | 14.70 | -0.50 | -3.33% | 1 | 28 | 37.70% |
| EXPE240719C00105000 | 2024-05-10 11:33AM EDT | 105.00 | 10.50 | 9.75 | 9.95 | 0.00 | - | 2 | 10 | 29.75% |
| EXPE240719C00110000 | 2024-05-15 2:30PM EDT | 110.00 | 6.65 | 6.35 | 6.50 | -0.72 | -9.77% | 26 | 116 | 27.67% |
| EXPE240719C00115000 | 2024-05-15 3:06PM EDT | 115.00 | 3.90 | 3.75 | 3.85 | -0.60 | -13.33% | 26 | 1,050 | 26.18% |
| EXPE240719C00120000 | 2024-05-15 2:54PM EDT | 120.00 | 2.15 | 2.03 | 2.09 | -0.55 | -20.37% | 120 | 874 | 25.39% |
| EXPE240719C00125000 | 2024-05-15 3:03PM EDT | 125.00 | 1.07 | 1.00 | 1.09 | -0.30 | -21.90% | 37 | 286 | 25.34% |
| EXPE240719C00130000 | 2024-05-15 9:57AM EDT | 130.00 | 0.53 | 0.50 | 0.56 | -0.12 | -18.46% | 6 | 537 | 25.68% |
| EXPE240719C00135000 | 2024-05-15 11:26AM EDT | 135.00 | 0.29 | 0.26 | 0.31 | -0.06 | -17.14% | 17 | 572 | 26.64% |
| EXPE240719C00140000 | 2024-05-14 3:04PM EDT | 140.00 | 0.25 | 0.14 | 0.36 | 0.00 | - | 10 | 836 | 31.59% |
| EXPE240719C00145000 | 2024-05-09 9:32AM EDT | 145.00 | 0.18 | 0.05 | 0.57 | 0.00 | - | 19 | 576 | 39.01% |
| EXPE240719C00150000 | 2024-05-09 3:23PM EDT | 150.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 1 | 688 | 36.57% |
| EXPE240719C00155000 | 2024-05-09 3:22PM EDT | 155.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | 1 | 464 | 43.80% |
| EXPE240719C00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 4 | 157 | 46.29% |
| EXPE240719C00165000 | 2024-05-03 2:55PM EDT | 165.00 | 0.17 | 0.01 | 0.35 | 0.00 | - | 21 | 303 | 48.73% |
| EXPE240719C00170000 | 2024-05-03 1:20PM EDT | 170.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 5 | 239 | 51.17% |
| EXPE240719C00175000 | 2024-05-07 9:53AM EDT | 175.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 1 | 142 | 53.76% |
| EXPE240719C00180000 | 2024-05-07 12:13PM EDT | 180.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 8 | 158 | 50.68% |
| EXPE240719C00185000 | 2024-05-09 1:24PM EDT | 185.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 1 | 65 | 52.83% |
| EXPE240719C00190000 | 2024-05-03 9:43AM EDT | 190.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 28 | 54.69% |
| EXPE240719C00195000 | 2024-02-29 1:44PM EDT | 195.00 | 0.86 | 0.49 | 0.69 | 0.00 | - | 4 | 51 | 70.92% |
| EXPE240719C00200000 | 2024-05-03 12:45PM EDT | 200.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 38 | 59.08% |
| EXPE240719C00210000 | 2024-02-27 1:04PM EDT | 210.00 | 0.46 | 0.11 | 0.70 | 0.00 | - | 2 | 4 | 73.54% |
| EXPE240719C00220000 | 2024-03-05 3:32PM EDT | 220.00 | 0.28 | 0.03 | 0.37 | 0.00 | - | 700 | 701 | 70.31% |
| EXPE240719C00230000 | 2024-02-29 11:52AM EDT | 230.00 | 0.22 | 0.06 | 0.44 | 0.00 | - | 2 | 36 | 76.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719P00065000 | 2024-04-16 1:57PM EDT | 65.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 173 | 61.72% |
| EXPE240719P00070000 | 2024-02-29 11:53AM EDT | 70.00 | 0.21 | 0.02 | 1.14 | 0.00 | - | 2 | 4 | 68.99% |
| EXPE240719P00075000 | 2024-05-13 3:34PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| EXPE240719P00080000 | 2024-03-01 4:22PM EDT | 80.00 | 0.35 | 0.19 | 0.91 | 0.00 | - | 2 | 1 | 51.76% |
| EXPE240719P00085000 | 2024-05-08 1:58PM EDT | 85.00 | 0.17 | 0.03 | 0.49 | 0.00 | - | 1 | 518 | 43.02% |
| EXPE240719P00090000 | 2024-05-03 3:25PM EDT | 90.00 | 0.32 | 0.06 | 0.68 | 0.00 | - | 8 | 76 | 38.77% |
| EXPE240719P00095000 | 2024-05-15 12:09PM EDT | 95.00 | 0.37 | 0.40 | 0.42 | -0.07 | -15.91% | 11 | 41 | 27.71% |
| EXPE240719P00100000 | 2024-05-15 3:03PM EDT | 100.00 | 0.82 | 0.83 | 0.87 | -0.01 | -1.20% | 12 | 241 | 25.95% |
| EXPE240719P00105000 | 2024-05-15 1:04PM EDT | 105.00 | 1.60 | 1.69 | 1.75 | +0.05 | +3.23% | 7 | 473 | 24.51% |
| EXPE240719P00110000 | 2024-05-15 3:14PM EDT | 110.00 | 3.25 | 3.20 | 3.35 | +0.24 | +7.97% | 8 | 417 | 23.57% |
| EXPE240719P00115000 | 2024-05-15 3:06PM EDT | 115.00 | 5.55 | 5.65 | 5.80 | +0.45 | +8.82% | 3 | 507 | 22.68% |
| EXPE240719P00120000 | 2024-05-14 11:02AM EDT | 120.00 | 8.20 | 8.90 | 9.15 | 0.00 | - | 1 | 674 | 21.95% |
| EXPE240719P00125000 | 2024-05-14 12:01PM EDT | 125.00 | 12.30 | 13.05 | 13.40 | 0.00 | - | 3 | 203 | 22.79% |
| EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 130.00 | 14.16 | 17.75 | 18.20 | 0.00 | - | 23 | 860 | 26.06% |
| EXPE240719P00135000 | 2024-05-15 3:02PM EDT | 135.00 | 22.85 | 22.65 | 23.40 | +3.19 | +16.23% | 120 | 32 | 33.18% |
| EXPE240719P00140000 | 2024-05-14 3:23PM EDT | 140.00 | 28.40 | 26.85 | 28.45 | 0.00 | - | 70 | 28 | 38.38% |
| EXPE240719P00145000 | 2024-05-03 11:36AM EDT | 145.00 | 27.79 | 32.45 | 33.35 | 0.00 | - | 2 | 0 | 41.43% |
| EXPE240719P00150000 | 2024-05-03 11:38AM EDT | 150.00 | 32.69 | 37.60 | 38.40 | 0.00 | - | 2 | 0 | 46.12% |
| EXPE240719P00155000 | 2024-05-06 2:46PM EDT | 155.00 | 40.60 | 42.35 | 43.45 | 0.00 | - | 102 | 0 | 50.64% |
| EXPE240719P00160000 | 2024-05-03 3:08PM EDT | 160.00 | 43.76 | 47.00 | 48.35 | 0.00 | - | 22 | 0 | 52.81% |
| EXPE240719P00165000 | 2024-05-03 3:08PM EDT | 165.00 | 48.42 | 51.90 | 53.20 | 0.00 | - | 20 | 0 | 53.71% |
| EXPE240719P00170000 | 2024-02-07 1:33PM EDT | 170.00 | 23.40 | 33.75 | 35.35 | 0.00 | - | - | 11 | 0.00% |
| EXPE240719P00175000 | 2024-02-12 12:22PM EDT | 175.00 | 39.00 | 37.50 | 40.10 | 0.00 | - | 2 | 45 | 0.00% |
| EXPE240719P00180000 | 2024-02-13 1:15PM EDT | 180.00 | 46.13 | 42.40 | 46.20 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240719P00185000 | 2024-02-07 3:38PM EDT | 185.00 | 33.35 | 47.65 | 51.35 | 0.00 | - | - | 0 | 0.00% |
| EXPE240719P00210000 | 2024-02-02 1:44PM EDT | 210.00 | 58.65 | 71.10 | 74.85 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.