UK markets open in 46 minutes
NIKKEI 225
38,219.31 -54.74 (-0.14%) HANG SENG
18,197.42 +434.39 (+2.45%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,322.40 +11.40 (+0.49%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,861.64 -1,924.82 (-4.03%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00150000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| EXPE240510C00150000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EXPE240517C00150000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| EXPE240524C00150000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EXPE240531C00150000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXPE240621C00150000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 3.36 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| EXPE240719C00150000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EXPE240920C00150000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4,001 | 0 | 3.13% |
| EXPE241018C00150000 | 2024-05-01 11:25AM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250117C00150000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXPE250620C00150000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXPE260116C00150000 | 2024-04-15 3:38PM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 2024-05-03 | 15.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 2024-05-10 | 14.72 | 15.10 | 17.00 | 0.00 | - | 1 | 1 | 42.58% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 52.39% |
| EXPE240621P00150000 | 2024-04-25 11:34AM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXPE240719P00150000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| EXPE240920P00150000 | 2024-04-03 2:45PM EDT | 2024-09-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 2024-10-18 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 38.76% |
| EXPE250117P00150000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 2025-06-20 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 33.80% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 2026-01-16 | 29.20 | 29.85 | 30.85 | 0.00 | - | 1 | 31 | 29.15% |
© 2024 Yahoo. All rights reserved.