UK markets open in 3 hours 57 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,120.45 +357.42 (+2.01%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,847.91 -1,910.88 (-4.00%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00140000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 3.45 | 3.40 | 3.45 | -0.60 | -14.81% | 206 | 2,239 | 155.52% |
| EXPE240510C00140000 | 2024-05-01 10:41AM EDT | 2024-05-10 | 3.39 | 3.75 | 4.25 | -1.31 | -27.87% | 3 | 77 | 80.64% |
| EXPE240517C00140000 | 2024-05-01 2:36PM EDT | 2024-05-17 | 4.45 | 4.60 | 4.70 | -0.78 | -14.91% | 28 | 1,384 | 66.63% |
| EXPE240524C00140000 | 2024-04-26 11:51AM EDT | 2024-05-24 | 6.61 | 4.85 | 5.00 | 0.00 | - | 2 | 14 | 57.72% |
| EXPE240531C00140000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 4.70 | 5.15 | 5.40 | 0.00 | - | 1 | 4 | 52.91% |
| EXPE240621C00140000 | 2024-05-01 1:49PM EDT | 2024-06-21 | 6.15 | 6.30 | 6.45 | -0.65 | -9.56% | 25 | 800 | 46.66% |
| EXPE240719C00140000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 8.20 | 7.50 | 7.60 | -0.04 | -0.49% | 38 | 778 | 42.21% |
| EXPE240920C00140000 | 2024-05-01 12:58PM EDT | 2024-09-20 | 12.30 | 11.45 | 11.65 | -1.18 | -8.75% | 20 | 143 | 43.77% |
| EXPE241018C00140000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 13.00 | 12.65 | 12.90 | -0.95 | -6.81% | 26 | 131 | 43.46% |
| EXPE250117C00140000 | 2024-04-26 10:09AM EDT | 2025-01-17 | 19.60 | 16.80 | 18.00 | 0.00 | - | 25 | 1,031 | 46.43% |
| EXPE250620C00140000 | 2024-04-02 9:36AM EDT | 2025-06-20 | 21.67 | 22.30 | 23.25 | 0.00 | - | 5 | 75 | 46.14% |
| EXPE260116C00140000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 30.15 | 28.55 | 30.10 | 0.00 | - | 14 | 43 | 47.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00140000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 9.40 | 10.00 | 10.30 | +1.04 | +12.44% | 20 | 7 | 151.81% |
| EXPE240510P00140000 | 2024-04-30 11:51AM EDT | 2024-05-10 | 9.40 | 10.65 | 10.90 | 0.00 | - | 19 | 21 | 79.57% |
| EXPE240517P00140000 | 2024-05-01 11:18AM EDT | 2024-05-17 | 12.65 | 11.00 | 11.25 | +3.00 | +31.09% | 11 | 109 | 63.00% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 2024-05-24 | 14.13 | 11.20 | 11.45 | 0.00 | - | 1 | 2 | 54.13% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 2024-05-31 | 14.80 | 11.30 | 11.85 | 0.00 | - | - | 10 | 50.98% |
| EXPE240621P00140000 | 2024-05-01 11:18AM EDT | 2024-06-21 | 13.65 | 12.25 | 12.40 | +2.90 | +26.98% | 18 | 777 | 41.97% |
| EXPE240719P00140000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 12.05 | 12.95 | 13.10 | +0.15 | +1.26% | 1 | 438 | 36.63% |
| EXPE240920P00140000 | 2024-05-01 11:44AM EDT | 2024-09-20 | 16.90 | 15.85 | 15.95 | +2.40 | +16.55% | 32 | 319 | 36.04% |
| EXPE241018P00140000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 15.30 | 16.20 | 16.70 | 0.00 | - | 4 | 145 | 35.02% |
| EXPE250117P00140000 | 2024-04-26 2:53PM EDT | 2025-01-17 | 17.75 | 18.95 | 19.40 | 0.00 | - | 4 | 224 | 34.29% |
| EXPE250620P00140000 | 2024-03-25 11:00AM EDT | 2025-06-20 | 21.00 | 21.10 | 22.50 | 0.00 | - | 17 | 110 | 32.67% |
| EXPE260116P00140000 | 2024-04-25 2:11PM EDT | 2026-01-16 | 24.70 | 25.50 | 26.70 | 0.00 | - | 2 | 151 | 32.69% |
© 2024 Yahoo. All rights reserved.