Singapore markets close in 22 minutes
Straits Times Index
3,292.72 +10.67 (+0.33%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,175.17 +28.14 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,313.94 -25.12 (-1.88%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503C00125000 | 2024-04-24 3:55PM EDT | 125.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240503C00126000 | 2024-04-15 3:48PM EDT | 126.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240503C00127000 | 2024-04-24 9:41AM EDT | 127.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240503C00128000 | 2024-04-25 10:47AM EDT | 128.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503C00129000 | 2024-04-29 3:54PM EDT | 129.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240503C00130000 | 2024-04-29 12:10PM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240503C00131000 | 2024-04-26 9:30AM EDT | 131.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240503C00132000 | 2024-04-29 3:55PM EDT | 132.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240503C00133000 | 2024-04-29 3:50PM EDT | 133.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXPE240503C00134000 | 2024-04-29 3:50PM EDT | 134.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240503C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EXPE240503C00136000 | 2024-04-29 3:50PM EDT | 136.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| EXPE240503C00137000 | 2024-04-29 3:32PM EDT | 137.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.78% |
| EXPE240503C00138000 | 2024-04-29 3:50PM EDT | 138.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| EXPE240503C00139000 | 2024-04-29 3:49PM EDT | 139.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 3.13% |
| EXPE240503C00140000 | 2024-04-29 3:10PM EDT | 140.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 6.25% |
| EXPE240503C00141000 | 2024-04-29 12:14PM EDT | 141.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| EXPE240503C00142000 | 2024-04-29 3:41PM EDT | 142.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| EXPE240503C00143000 | 2024-04-29 3:51PM EDT | 143.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| EXPE240503C00144000 | 2024-04-29 3:13PM EDT | 144.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| EXPE240503C00145000 | 2024-04-29 3:51PM EDT | 145.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| EXPE240503C00146000 | 2024-04-29 3:53PM EDT | 146.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| EXPE240503C00147000 | 2024-04-29 3:53PM EDT | 147.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE240503C00148000 | 2024-04-29 12:45PM EDT | 148.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EXPE240503C00149000 | 2024-04-26 2:16PM EDT | 149.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240503C00150000 | 2024-04-29 3:54PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| EXPE240503C00152500 | 2024-04-29 3:52PM EDT | 152.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240503C00155000 | 2024-04-29 3:53PM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| EXPE240503C00157500 | 2024-04-29 9:30AM EDT | 157.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240503C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| EXPE240503C00162500 | 2024-04-29 1:01PM EDT | 162.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240503C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| EXPE240503C00167500 | 2024-04-26 11:15AM EDT | 167.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| EXPE240503C00170000 | 2024-04-29 1:52PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EXPE240503C00175000 | 2024-04-29 3:34PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240503C00180000 | 2024-04-29 2:24PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| EXPE240503P00100000 | 2024-04-26 1:29PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240503P00105000 | 2024-04-29 2:33PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240503P00110000 | 2024-04-29 9:57AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240503P00112000 | 2024-04-29 2:36PM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240503P00113000 | 2024-04-26 1:26PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240503P00114000 | 2024-04-29 3:32PM EDT | 114.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| EXPE240503P00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXPE240503P00116000 | 2024-04-29 9:32AM EDT | 116.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240503P00117000 | 2024-04-29 2:48PM EDT | 117.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| EXPE240503P00118000 | 2024-04-29 3:28PM EDT | 118.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| EXPE240503P00119000 | 2024-04-29 10:36AM EDT | 119.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240503P00120000 | 2024-04-29 2:28PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| EXPE240503P00121000 | 2024-04-29 3:54PM EDT | 121.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| EXPE240503P00122000 | 2024-04-29 3:48PM EDT | 122.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| EXPE240503P00123000 | 2024-04-29 3:48PM EDT | 123.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| EXPE240503P00124000 | 2024-04-29 3:49PM EDT | 124.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| EXPE240503P00125000 | 2024-04-29 3:53PM EDT | 125.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| EXPE240503P00126000 | 2024-04-29 3:54PM EDT | 126.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| EXPE240503P00127000 | 2024-04-29 3:00PM EDT | 127.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| EXPE240503P00128000 | 2024-04-29 3:57PM EDT | 128.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| EXPE240503P00129000 | 2024-04-29 3:58PM EDT | 129.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EXPE240503P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EXPE240503P00131000 | 2024-04-29 12:12PM EDT | 131.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXPE240503P00132000 | 2024-04-29 3:53PM EDT | 132.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EXPE240503P00133000 | 2024-04-29 3:41PM EDT | 133.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| EXPE240503P00134000 | 2024-04-29 3:48PM EDT | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EXPE240503P00135000 | 2024-04-29 3:55PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| EXPE240503P00136000 | 2024-04-29 3:32PM EDT | 136.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 1.56% |
| EXPE240503P00137000 | 2024-04-29 2:12PM EDT | 137.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| EXPE240503P00138000 | 2024-04-26 3:53PM EDT | 138.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| EXPE240503P00139000 | 2024-04-29 10:00AM EDT | 139.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503P00140000 | 2024-04-29 9:36AM EDT | 140.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503P00141000 | 2024-04-25 11:27AM EDT | 141.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240503P00142000 | 2024-04-26 10:46AM EDT | 142.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240503P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240503P00148000 | 2024-04-26 3:26PM EDT | 148.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 150.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240503P00200000 | 2024-04-25 2:28PM EDT | 200.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.