UK markets open in 5 hours 8 minutes
NIKKEI 225
39,165.25 +127.09 (+0.33%) HANG SENG
18,135.44 -231.51 (-1.26%) CRUDE OIL
77.79 +0.05 (+0.06%) GOLD FUTURES
2,325.00 -2.00 (-0.09%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,499.58 -200.85 (-0.37%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614C00130000 | 2024-06-10 11:44AM EDT | 2024-06-14 | 0.19 | 0.12 | 0.15 | +0.04 | +26.67% | 97 | 20 | 34.47% |
| EXPE240621C00130000 | 2024-06-10 3:48PM EDT | 2024-06-21 | 0.39 | 0.32 | 0.40 | +0.03 | +8.33% | 66 | 1,197 | 27.10% |
| EXPE240628C00130000 | 2024-06-10 2:55PM EDT | 2024-06-28 | 0.80 | 0.66 | 1.02 | +0.09 | +12.68% | 2 | 17 | 29.74% |
| EXPE240705C00130000 | 2024-06-10 10:26AM EDT | 2024-07-05 | 1.06 | 0.90 | 1.08 | +0.51 | +92.73% | 282 | 4 | 25.84% |
| EXPE240712C00130000 | 2024-06-10 3:37PM EDT | 2024-07-12 | 1.52 | 1.34 | 1.72 | +0.07 | +4.83% | 78 | 131 | 28.30% |
| EXPE240719C00130000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 1.88 | 1.77 | 1.89 | +0.04 | +2.17% | 202 | 726 | 26.87% |
| EXPE240726C00130000 | 2024-06-10 11:00AM EDT | 2024-07-26 | 2.35 | 2.09 | 3.85 | +0.20 | +9.30% | 1 | 12 | 37.05% |
| EXPE240920C00130000 | 2024-06-10 2:28PM EDT | 2024-09-20 | 7.21 | 6.90 | 7.10 | +0.42 | +6.19% | 368 | 304 | 37.74% |
| EXPE241018C00130000 | 2024-06-10 12:15PM EDT | 2024-10-18 | 8.15 | 7.95 | 8.20 | +1.65 | +25.38% | 6 | 310 | 37.21% |
| EXPE250117C00130000 | 2024-06-10 2:04PM EDT | 2025-01-17 | 12.05 | 11.80 | 12.65 | +0.40 | +3.43% | 1 | 429 | 40.19% |
| EXPE250620C00130000 | 2024-06-10 11:24AM EDT | 2025-06-20 | 18.40 | 18.05 | 18.50 | +2.80 | +17.95% | 1 | 74 | 42.59% |
| EXPE260116C00130000 | 2024-06-05 3:10PM EDT | 2026-01-16 | 20.15 | 23.90 | 24.90 | 0.00 | - | 4 | 295 | 44.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 17.70 | 5.85 | 7.35 | 0.00 | - | 1 | 0 | 55.23% |
| EXPE240621P00130000 | 2024-06-07 2:16PM EDT | 2024-06-21 | 8.09 | 6.10 | 7.05 | 0.00 | - | 1 | 38 | 27.74% |
| EXPE240628P00130000 | 2024-05-16 1:10PM EDT | 2024-06-28 | 15.98 | 5.95 | 7.35 | 0.00 | - | - | 0 | 26.05% |
| EXPE240712P00130000 | 2024-06-07 12:47PM EDT | 2024-07-12 | 8.40 | 6.60 | 7.85 | 0.00 | - | 7 | 7 | 24.18% |
| EXPE240719P00130000 | 2024-06-10 3:06PM EDT | 2024-07-19 | 7.30 | 7.65 | 7.95 | -1.54 | -17.42% | 1 | 161 | 22.69% |
| EXPE240920P00130000 | 2024-06-07 12:17PM EDT | 2024-09-20 | 12.25 | 11.70 | 11.95 | 0.00 | - | 1 | 344 | 30.81% |
| EXPE241018P00130000 | 2024-06-10 3:42PM EDT | 2024-10-18 | 12.25 | 12.35 | 12.60 | -0.75 | -5.77% | 5 | 76 | 29.57% |
| EXPE250117P00130000 | 2024-05-21 9:48AM EDT | 2025-01-17 | 21.00 | 14.15 | 15.35 | 0.00 | - | 6 | 1,105 | 29.95% |
| EXPE250620P00130000 | 2024-05-21 9:49AM EDT | 2025-06-20 | 24.09 | 17.70 | 19.10 | 0.00 | - | 6 | 151 | 30.53% |
| EXPE260116P00130000 | 2024-06-10 11:41AM EDT | 2026-01-16 | 22.40 | 21.95 | 22.75 | -4.50 | -16.73% | 2 | 116 | 30.31% |
© 2024 Yahoo. All rights reserved.