UK markets open in 5 hours 3 minutes
NIKKEI 225
38,124.52 -149.53 (-0.39%) HANG SENG
17,801.99 +38.96 (+0.22%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.70 +21.70 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,590.04 -2,323.36 (-4.85%)
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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00125000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 12.30 | 10.75 | 11.00 | -0.95 | -7.17% | 12 | 15 | 155.96% |
| EXPE240510C00125000 | 2024-05-01 11:15AM EDT | 2024-05-10 | 10.16 | 10.90 | 11.75 | -3.69 | -26.64% | 20 | 12 | 79.91% |
| EXPE240517C00125000 | 2024-05-01 11:14AM EDT | 2024-05-17 | 12.25 | 11.95 | 12.25 | +2.60 | +26.94% | 34 | 136 | 67.99% |
| EXPE240524C00125000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 10.08 | 12.35 | 12.75 | 0.00 | - | 1 | 1 | 60.54% |
| EXPE240531C00125000 | 2024-04-16 2:25PM EDT | 2024-05-31 | 10.60 | 12.25 | 13.10 | 0.00 | - | - | 1 | 53.93% |
| EXPE240621C00125000 | 2024-04-25 12:46PM EDT | 2024-06-21 | 16.59 | 13.65 | 14.05 | 0.00 | - | 4 | 338 | 49.05% |
| EXPE240719C00125000 | 2024-04-18 1:50PM EDT | 2024-07-19 | 12.90 | 15.05 | 16.05 | 0.00 | - | 1 | 34 | 48.22% |
| EXPE240920C00125000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 16.70 | 18.90 | 19.35 | 0.00 | - | 4 | 200 | 46.65% |
| EXPE241018C00125000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 20.10 | 20.00 | 20.45 | -2.50 | -11.06% | 2 | 1 | 45.87% |
| EXPE250117C00125000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 24.20 | 24.10 | 24.60 | +2.05 | +9.26% | 2 | 186 | 46.86% |
| EXPE250620C00125000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 31.40 | 29.85 | 30.70 | 0.00 | - | 10 | 24 | 48.69% |
| EXPE260116C00125000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 35.00 | 35.35 | 37.25 | 0.00 | - | 1 | 32 | 49.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00125000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 2.59 | 2.53 | 2.62 | +0.33 | +14.60% | 64 | 264 | 151.03% |
| EXPE240510P00125000 | 2024-05-01 12:38PM EDT | 2024-05-10 | 2.74 | 3.15 | 3.30 | +0.11 | +4.18% | 9 | 423 | 80.47% |
| EXPE240517P00125000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 3.17 | 3.50 | 3.60 | +0.13 | +4.28% | 31 | 465 | 63.76% |
| EXPE240524P00125000 | 2024-05-01 2:54PM EDT | 2024-05-24 | 3.35 | 3.70 | 3.85 | -0.10 | -2.90% | 4 | 5 | 55.13% |
| EXPE240531P00125000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 3.29 | 3.85 | 4.05 | 0.00 | - | 5 | 10 | 50.33% |
| EXPE240621P00125000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 4.33 | 4.65 | 4.80 | +0.58 | +15.47% | 21 | 1,081 | 42.86% |
| EXPE240719P00125000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 5.50 | 5.55 | 5.60 | +0.70 | +14.58% | 30 | 267 | 38.04% |
| EXPE240920P00125000 | 2024-05-01 11:46AM EDT | 2024-09-20 | 9.15 | 8.20 | 8.45 | +1.60 | +21.19% | 3 | 176 | 37.74% |
| EXPE241018P00125000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 9.00 | 9.00 | 9.10 | +0.40 | +4.65% | 13 | 227 | 36.42% |
| EXPE250117P00125000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 10.90 | 11.60 | 11.90 | 0.00 | - | 1 | 370 | 36.07% |
| EXPE250620P00125000 | 2024-04-30 1:25PM EDT | 2025-06-20 | 14.65 | 14.65 | 15.35 | 0.00 | - | 300 | 658 | 35.10% |
| EXPE260116P00125000 | 2024-04-11 3:55PM EDT | 2026-01-16 | 18.75 | 18.25 | 19.30 | 0.00 | - | 1 | 345 | 34.67% |
© 2024 Yahoo. All rights reserved.