UK markets open in 5 hours 10 minutes
NIKKEI 225
39,166.59 +128.43 (+0.33%) HANG SENG
18,119.95 -247.00 (-1.34%) CRUDE OIL
77.85 +0.11 (+0.14%) GOLD FUTURES
2,325.10 -1.90 (-0.08%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,505.26 -195.50 (-0.36%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614C00125000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 0.90 | 0.86 | 0.96 | -0.08 | -8.16% | 87 | 91 | 31.69% |
| EXPE240621C00125000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.57 | -0.02 | -1.32% | 106 | 2,141 | 26.61% |
| EXPE240628C00125000 | 2024-06-07 3:21PM EDT | 2024-06-28 | 2.40 | 2.08 | 2.32 | +0.45 | +23.08% | 1 | 37 | 27.83% |
| EXPE240705C00125000 | 2024-06-07 12:25PM EDT | 2024-07-05 | 2.60 | 2.45 | 2.62 | +0.35 | +15.56% | 1 | 12 | 25.98% |
| EXPE240712C00125000 | 2024-06-07 3:18PM EDT | 2024-07-12 | 2.95 | 3.05 | 3.30 | 0.00 | - | 19 | 26 | 27.67% |
| EXPE240719C00125000 | 2024-06-10 3:54PM EDT | 2024-07-19 | 3.95 | 3.60 | 3.75 | +0.44 | +12.54% | 431 | 1,875 | 27.88% |
| EXPE240726C00125000 | 2024-06-07 11:42AM EDT | 2024-07-26 | 3.35 | 4.00 | 4.25 | 0.00 | - | 33 | 34 | 28.54% |
| EXPE240920C00125000 | 2024-06-10 3:47PM EDT | 2024-09-20 | 9.45 | 9.10 | 9.35 | +0.72 | +8.25% | 201 | 2,538 | 38.78% |
| EXPE241018C00125000 | 2024-06-10 3:07PM EDT | 2024-10-18 | 10.70 | 10.25 | 10.40 | +0.90 | +9.18% | 1 | 279 | 37.92% |
| EXPE250117C00125000 | 2024-06-07 10:16AM EDT | 2025-01-17 | 13.74 | 14.30 | 15.70 | +0.36 | +2.69% | 1 | 195 | 42.98% |
| EXPE250620C00125000 | 2024-06-06 3:24PM EDT | 2025-06-20 | 18.61 | 20.20 | 23.00 | 0.00 | - | 21 | 39 | 47.85% |
| EXPE260116C00125000 | 2024-05-28 1:13PM EDT | 2026-01-16 | 18.96 | 26.10 | 27.15 | 0.00 | - | 1 | 40 | 45.16% |
| EXPE261218C00125000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 28.90 | 33.75 | 35.40 | 0.00 | - | - | 1 | 47.06% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614P00125000 | 2024-06-10 1:56PM EDT | 2024-06-14 | 2.55 | 2.34 | 2.51 | -0.30 | -10.53% | 7 | 12 | 30.25% |
| EXPE240621P00125000 | 2024-06-10 3:04PM EDT | 2024-06-21 | 2.55 | 2.86 | 2.99 | -0.90 | -26.09% | 21 | 769 | 24.20% |
| EXPE240705P00125000 | 2024-06-07 12:47PM EDT | 2024-07-05 | 4.54 | 3.60 | 4.70 | 0.00 | - | 14 | 7 | 29.59% |
| EXPE240719P00125000 | 2024-06-10 3:54PM EDT | 2024-07-19 | 4.35 | 4.45 | 4.65 | -0.75 | -14.71% | 141 | 240 | 23.38% |
| EXPE240920P00125000 | 2024-06-10 3:45PM EDT | 2024-09-20 | 8.85 | 8.95 | 9.20 | -0.35 | -3.80% | 1 | 306 | 31.98% |
| EXPE241018P00125000 | 2024-06-10 10:17AM EDT | 2024-10-18 | 10.00 | 9.60 | 9.80 | -3.50 | -25.93% | 6 | 233 | 30.38% |
| EXPE250117P00125000 | 2024-06-06 3:58PM EDT | 2025-01-17 | 14.00 | 12.30 | 12.70 | 0.00 | - | 68 | 464 | 30.88% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 20.23 | 20.80 | 22.00 | 0.00 | - | 20 | 660 | 42.52% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 23.28 | 19.75 | 21.25 | 0.00 | - | 1 | 346 | 32.83% |
© 2024 Yahoo. All rights reserved.