Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,108.54 -96.42 (-0.15%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628C00100000 | 2024-06-12 3:40PM EDT | 100.00 | 24.47 | 24.25 | 25.45 | 0.00 | - | - | 44 | 64.84% |
| EXPE240628C00106000 | 2024-06-10 9:51AM EDT | 106.00 | 17.35 | 18.15 | 19.45 | 0.00 | - | - | 1 | 68.16% |
| EXPE240628C00110000 | 2024-06-12 9:30AM EDT | 110.00 | 15.20 | 14.25 | 15.50 | 0.00 | - | 1 | 62 | 57.47% |
| EXPE240628C00111000 | 2024-06-05 11:37AM EDT | 111.00 | 5.93 | 13.30 | 14.55 | 0.00 | - | 31 | 22 | 55.47% |
| EXPE240628C00112000 | 2024-06-05 11:37AM EDT | 112.00 | 5.21 | 12.25 | 13.55 | 0.00 | - | 31 | 38 | 52.49% |
| EXPE240628C00113000 | 2024-06-12 2:04PM EDT | 113.00 | 12.18 | 11.20 | 12.55 | 0.00 | - | 2 | 25 | 49.46% |
| EXPE240628C00114000 | 2024-06-03 9:57AM EDT | 114.00 | 3.00 | 10.35 | 11.45 | 0.00 | - | 3 | 49 | 44.68% |
| EXPE240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 8.76 | 9.50 | 10.65 | +0.03 | +0.34% | 5 | 31 | 45.02% |
| EXPE240628C00116000 | 2024-06-14 1:43PM EDT | 116.00 | 8.50 | 8.65 | 9.55 | +0.88 | +11.55% | 3 | 54 | 40.28% |
| EXPE240628C00117000 | 2024-06-12 1:50PM EDT | 117.00 | 8.19 | 7.70 | 8.55 | 0.00 | - | 1 | 112 | 37.16% |
| EXPE240628C00118000 | 2024-06-07 1:30PM EDT | 118.00 | 5.67 | 6.10 | 7.75 | 0.00 | - | 3 | 68 | 36.89% |
| EXPE240628C00119000 | 2024-06-14 9:30AM EDT | 119.00 | 5.73 | 6.20 | 6.70 | +0.61 | +11.91% | 3 | 29 | 32.86% |
| EXPE240628C00120000 | 2024-06-14 3:49PM EDT | 120.00 | 5.42 | 5.40 | 6.45 | -0.63 | -10.41% | 7 | 58 | 38.70% |
| EXPE240628C00121000 | 2024-06-14 3:51PM EDT | 121.00 | 4.24 | 3.70 | 5.65 | +0.49 | +13.07% | 8 | 15 | 37.09% |
| EXPE240628C00122000 | 2024-06-13 11:42AM EDT | 122.00 | 2.99 | 3.85 | 4.50 | 0.00 | - | 10 | 34 | 31.32% |
| EXPE240628C00123000 | 2024-06-14 3:47PM EDT | 123.00 | 3.30 | 3.20 | 4.95 | +0.95 | +40.43% | 2 | 13 | 42.33% |
| EXPE240628C00124000 | 2024-06-14 11:06AM EDT | 124.00 | 2.15 | 2.60 | 3.95 | -0.86 | -28.57% | 1 | 42 | 37.45% |
| EXPE240628C00125000 | 2024-06-14 1:20PM EDT | 125.00 | 2.01 | 2.07 | 2.65 | +0.51 | +34.00% | 5 | 1,046 | 29.13% |
| EXPE240628C00126000 | 2024-06-14 11:03AM EDT | 126.00 | 1.34 | 1.61 | 2.39 | +0.13 | +10.74% | 3 | 17 | 31.01% |
| EXPE240628C00127000 | 2024-06-14 1:15PM EDT | 127.00 | 1.26 | 1.24 | 1.78 | -0.29 | -18.71% | 2 | 31 | 28.64% |
| EXPE240628C00128000 | 2024-06-14 3:11PM EDT | 128.00 | 0.91 | 0.91 | 1.72 | +0.26 | +40.00% | 3 | 15 | 31.69% |
| EXPE240628C00130000 | 2024-06-14 9:53AM EDT | 130.00 | 0.40 | 0.50 | 0.71 | 0.00 | - | 6 | 25 | 25.61% |
| EXPE240628C00132000 | 2024-06-12 12:30PM EDT | 132.00 | 0.52 | 0.27 | 0.59 | 0.00 | - | - | 5 | 29.00% |
| EXPE240628C00135000 | 2024-06-13 11:04AM EDT | 135.00 | 0.07 | 0.07 | 1.27 | 0.00 | - | 1 | 1 | 47.07% |
| EXPE240628C00180000 | 2024-06-13 10:28AM EDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 76.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628P00095000 | 2024-06-05 2:37PM EDT | 95.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 94.48% |
| EXPE240628P00097000 | 2024-06-03 9:33AM EDT | 97.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 10 | 18 | 88.82% |
| EXPE240628P00098000 | 2024-06-04 10:17AM EDT | 98.00 | 0.10 | 0.00 | 2.08 | 0.00 | - | 5 | 15 | 97.31% |
| EXPE240628P00100000 | 2024-06-05 11:24AM EDT | 100.00 | 0.03 | 0.01 | 0.56 | 0.00 | - | 200 | 111 | 67.09% |
| EXPE240628P00102000 | 2024-06-03 11:14AM EDT | 102.00 | 0.26 | 0.00 | 1.29 | 0.00 | - | 11 | 17 | 74.66% |
| EXPE240628P00103000 | 2024-06-03 2:24PM EDT | 103.00 | 0.31 | 0.01 | 1.29 | 0.00 | - | 21 | 16 | 71.97% |
| EXPE240628P00104000 | 2024-06-05 2:40PM EDT | 104.00 | 0.20 | 0.01 | 1.29 | 0.00 | - | 9 | 24 | 69.14% |
| EXPE240628P00105000 | 2024-06-05 12:04PM EDT | 105.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 66.31% |
| EXPE240628P00106000 | 2024-05-31 10:53AM EDT | 106.00 | 1.27 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 63.53% |
| EXPE240628P00107000 | 2024-06-06 9:52AM EDT | 107.00 | 0.22 | 0.02 | 1.31 | 0.00 | - | 1 | 9 | 61.08% |
| EXPE240628P00108000 | 2024-06-12 11:04AM EDT | 108.00 | 0.09 | 0.02 | 1.31 | 0.00 | - | 4 | 76 | 58.30% |
| EXPE240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 0.27 | 0.03 | 1.32 | 0.00 | - | 1 | 23 | 55.71% |
| EXPE240628P00110000 | 2024-06-13 10:09AM EDT | 110.00 | 0.26 | 0.03 | 0.46 | 0.00 | - | 1 | 42 | 47.66% |
| EXPE240628P00111000 | 2024-06-07 9:59AM EDT | 111.00 | 0.29 | 0.04 | 0.49 | 0.00 | - | 5 | 6 | 45.80% |
| EXPE240628P00112000 | 2024-06-07 3:43PM EDT | 112.00 | 0.22 | 0.04 | 0.24 | 0.00 | - | 8 | 38 | 36.13% |
| EXPE240628P00113000 | 2024-06-07 3:11PM EDT | 113.00 | 0.27 | 0.05 | 1.37 | 0.00 | - | 11 | 13 | 56.71% |
| EXPE240628P00114000 | 2024-06-14 9:30AM EDT | 114.00 | 0.21 | 0.08 | 0.17 | -0.04 | -16.00% | 1 | 17 | 29.00% |
| EXPE240628P00115000 | 2024-06-11 1:43PM EDT | 115.00 | 0.35 | 0.10 | 1.69 | 0.00 | - | 4 | 16 | 54.79% |
| EXPE240628P00116000 | 2024-06-04 12:21PM EDT | 116.00 | 3.95 | 0.16 | 0.73 | 0.00 | - | 9 | 16 | 36.79% |
| EXPE240628P00117000 | 2024-06-12 9:30AM EDT | 117.00 | 0.55 | 0.22 | 1.44 | 0.00 | - | 2 | 3 | 44.43% |
| EXPE240628P00118000 | 2024-06-13 2:20PM EDT | 118.00 | 0.59 | 0.30 | 0.39 | 0.00 | - | 2 | 29 | 24.85% |
| EXPE240628P00119000 | 2024-06-14 12:46PM EDT | 119.00 | 0.55 | 0.25 | 0.52 | -0.42 | -43.30% | 4 | 33 | 24.41% |
| EXPE240628P00120000 | 2024-06-14 3:04PM EDT | 120.00 | 0.73 | 0.24 | 0.72 | -0.39 | -34.82% | 6 | 43 | 24.46% |
| EXPE240628P00121000 | 2024-06-10 12:17PM EDT | 121.00 | 1.49 | 0.70 | 0.90 | 0.00 | - | 25 | 28 | 23.58% |
| EXPE240628P00122000 | 2024-06-14 11:06AM EDT | 122.00 | 1.53 | 1.03 | 1.20 | -0.36 | -19.05% | 1 | 4 | 23.56% |
| EXPE240628P00123000 | 2024-06-13 9:45AM EDT | 123.00 | 1.98 | 1.15 | 1.55 | 0.00 | - | 3 | 13 | 23.41% |
| EXPE240628P00124000 | 2024-06-12 11:53AM EDT | 124.00 | 2.09 | 1.68 | 1.96 | 0.00 | - | - | 1 | 23.19% |
| EXPE240628P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 2.54 | 2.14 | 2.46 | -0.61 | -19.37% | 20 | 2 | 23.17% |
| EXPE240628P00127000 | 2024-05-20 9:39AM EDT | 127.00 | 12.52 | 2.49 | 3.70 | 0.00 | - | 1 | 0 | 23.51% |
| EXPE240628P00130000 | 2024-05-16 1:10PM EDT | 130.00 | 15.98 | 4.80 | 6.15 | 0.00 | - | - | 0 | 26.34% |
© 2024 Yahoo. All rights reserved.