Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,456.37 -12.93 (-0.24%) Dow
39,038.86 -73.30 (-0.19%) Nasdaq
17,719.88 +2.23 (+0.01%) Bitcoin USD
61,592.45 +90.02 (+0.15%) CMC Crypto 200
1,280.17 -3.61 (-0.28%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 27.07 | 24.85 | 28.10 | 0.00 | - | 2 | 46 | 228.32% |
| EXPE240628C00105000 | 2024-06-21 3:09PM EDT | 105.00 | 22.09 | 21.65 | 22.75 | 0.00 | - | 1 | 1 | 147.85% |
| EXPE240628C00106000 | 2024-06-24 10:07AM EDT | 106.00 | 20.89 | 20.70 | 21.70 | 0.00 | - | 1 | 0 | 142.09% |
| EXPE240628C00109000 | 2024-06-18 9:58AM EDT | 109.00 | 15.95 | 17.05 | 18.75 | 0.00 | - | - | 5 | 104.49% |
| EXPE240628C00110000 | 2024-06-12 9:30AM EDT | 110.00 | 15.20 | 16.65 | 18.40 | 0.00 | - | 1 | 62 | 134.96% |
| EXPE240628C00111000 | 2024-06-18 2:32PM EDT | 111.00 | 14.60 | 15.75 | 16.20 | 0.00 | - | 1 | 21 | 99.61% |
| EXPE240628C00112000 | 2024-06-05 11:37AM EDT | 112.00 | 5.21 | 14.65 | 16.20 | 0.00 | - | 31 | 38 | 118.07% |
| EXPE240628C00113000 | 2024-06-20 11:56AM EDT | 113.00 | 13.42 | 13.65 | 14.20 | 0.00 | - | 1 | 25 | 85.74% |
| EXPE240628C00114000 | 2024-06-17 12:00PM EDT | 114.00 | 10.51 | 12.65 | 14.30 | 0.00 | - | 25 | 37 | 107.81% |
| EXPE240628C00115000 | 2024-06-24 12:55PM EDT | 115.00 | 13.61 | 11.65 | 12.20 | 0.00 | - | 1 | 36 | 75.29% |
| EXPE240628C00116000 | 2024-06-24 10:07AM EDT | 116.00 | 11.10 | 10.70 | 12.60 | 0.00 | - | 2 | 55 | 101.66% |
| EXPE240628C00117000 | 2024-06-26 10:18AM EDT | 117.00 | 9.17 | 9.70 | 10.30 | -0.32 | -3.37% | 1 | 110 | 68.85% |
| EXPE240628C00118000 | 2024-06-07 1:30PM EDT | 118.00 | 5.67 | 8.65 | 9.75 | 0.00 | - | 3 | 68 | 72.07% |
| EXPE240628C00119000 | 2024-06-21 10:44AM EDT | 119.00 | 6.94 | 7.70 | 8.60 | 0.00 | - | 1 | 22 | 64.11% |
| EXPE240628C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 8.90 | 6.60 | 7.15 | +0.23 | +2.65% | 10 | 57 | 58.11% |
| EXPE240628C00121000 | 2024-06-24 9:48AM EDT | 121.00 | 6.60 | 5.60 | 6.35 | 0.00 | - | 3 | 26 | 58.74% |
| EXPE240628C00122000 | 2024-06-24 1:03PM EDT | 122.00 | 6.55 | 4.80 | 5.80 | 0.00 | - | 6 | 32 | 50.59% |
| EXPE240628C00123000 | 2024-06-25 10:53AM EDT | 123.00 | 5.51 | 3.70 | 4.90 | +0.06 | +1.10% | 1 | 27 | 59.96% |
| EXPE240628C00124000 | 2024-06-24 2:53PM EDT | 124.00 | 5.30 | 2.97 | 3.35 | -0.17 | -3.11% | 1 | 556 | 38.09% |
| EXPE240628C00125000 | 2024-06-26 10:44AM EDT | 125.00 | 2.06 | 2.16 | 2.58 | -3.05 | -59.69% | 20 | 1,101 | 35.99% |
| EXPE240628C00126000 | 2024-06-26 10:54AM EDT | 126.00 | 1.65 | 1.60 | 1.72 | -2.49 | -60.14% | 53 | 563 | 30.27% |
| EXPE240628C00127000 | 2024-06-26 10:44AM EDT | 127.00 | 0.91 | 0.93 | 1.08 | -2.17 | -70.45% | 65 | 179 | 27.39% |
| EXPE240628C00128000 | 2024-06-26 10:50AM EDT | 128.00 | 0.58 | 0.54 | 0.67 | -1.76 | -75.21% | 95 | 125 | 26.86% |
| EXPE240628C00129000 | 2024-06-26 10:38AM EDT | 129.00 | 0.32 | 0.30 | 0.40 | -1.44 | -81.82% | 47 | 61 | 26.86% |
| EXPE240628C00130000 | 2024-06-26 10:50AM EDT | 130.00 | 0.19 | 0.16 | 0.23 | -0.80 | -80.81% | 110 | 284 | 27.10% |
| EXPE240628C00131000 | 2024-06-26 10:21AM EDT | 131.00 | 0.09 | 0.06 | 0.14 | -0.84 | -90.32% | 38 | 131 | 28.13% |
| EXPE240628C00132000 | 2024-06-26 9:34AM EDT | 132.00 | 0.43 | 0.02 | 0.12 | +0.08 | +22.86% | 1 | 57 | 31.45% |
| EXPE240628C00133000 | 2024-06-25 10:07AM EDT | 133.00 | 0.33 | 0.02 | 0.12 | -0.08 | -19.51% | 24 | 38 | 35.74% |
| EXPE240628C00134000 | 2024-06-26 10:01AM EDT | 134.00 | 0.05 | 0.01 | 1.07 | -0.23 | -82.14% | 1 | 17 | 59.77% |
| EXPE240628C00135000 | 2024-06-26 9:43AM EDT | 135.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 120 | 165 | 37.31% |
| EXPE240628C00140000 | 2024-06-24 2:34PM EDT | 140.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 10 | 15 | 52.34% |
| EXPE240628C00145000 | 2024-06-26 10:48AM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 2 | 1 | 61.72% |
| EXPE240628C00150000 | 2024-06-24 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 4 | 6 | 97.66% |
| EXPE240628C00160000 | 2024-06-25 12:09PM EDT | 160.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 30 | 127.34% |
| EXPE240628C00180000 | 2024-06-17 12:12PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 27 | 157.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628P00095000 | 2024-06-20 10:28AM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 10 | 157.81% |
| EXPE240628P00097000 | 2024-06-21 10:18AM EDT | 97.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 35 | 123.44% |
| EXPE240628P00098000 | 2024-06-20 11:45AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 107.81% |
| EXPE240628P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 100.00% |
| EXPE240628P00102000 | 2024-06-25 10:06AM EDT | 102.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 37 | 95.31% |
| EXPE240628P00103000 | 2024-06-25 12:54PM EDT | 103.00 | 0.01 | 0.00 | 0.04 | -0.30 | -96.77% | 41 | 56 | 92.19% |
| EXPE240628P00104000 | 2024-06-26 10:07AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 103 | 123 | 75.00% |
| EXPE240628P00105000 | 2024-06-26 10:10AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2 | 37 | 71.88% |
| EXPE240628P00106000 | 2024-06-26 10:38AM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -0.10 | -90.91% | 1 | 21 | 95.70% |
| EXPE240628P00107000 | 2024-06-25 3:48PM EDT | 107.00 | 0.01 | 0.00 | 0.06 | -0.21 | -95.45% | 10 | 15 | 80.47% |
| EXPE240628P00108000 | 2024-06-25 3:48PM EDT | 108.00 | 0.01 | 0.00 | 0.27 | -0.08 | -88.89% | 15 | 74 | 96.09% |
| EXPE240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 0.01 | 0.00 | 0.03 | -0.26 | -96.30% | 1 | 23 | 66.41% |
| EXPE240628P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 0.14 | 0.01 | 0.26 | +0.10 | +166.67% | 1 | 42 | 86.72% |
| EXPE240628P00111000 | 2024-06-07 9:59AM EDT | 111.00 | 0.29 | 0.01 | 0.27 | 0.00 | - | 5 | 6 | 82.62% |
| EXPE240628P00112000 | 2024-06-24 11:21AM EDT | 112.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 3 | 35 | 77.93% |
| EXPE240628P00113000 | 2024-06-07 3:11PM EDT | 113.00 | 0.01 | 0.01 | 0.27 | -0.26 | -96.30% | 65 | 78 | 73.24% |
| EXPE240628P00114000 | 2024-06-24 9:58AM EDT | 114.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 16 | 50.39% |
| EXPE240628P00115000 | 2024-06-24 3:57PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 35 | 49.22% |
| EXPE240628P00116000 | 2024-06-17 9:53AM EDT | 116.00 | 0.22 | 0.01 | 0.03 | 0.00 | - | 3 | 16 | 45.31% |
| EXPE240628P00117000 | 2024-06-12 9:30AM EDT | 117.00 | 0.55 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 41.80% |
| EXPE240628P00118000 | 2024-06-24 12:03PM EDT | 118.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 17 | 37.89% |
| EXPE240628P00119000 | 2024-06-24 2:53PM EDT | 119.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 1 | 25 | 51.27% |
| EXPE240628P00120000 | 2024-06-24 12:33PM EDT | 120.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 2 | 30 | 51.27% |
| EXPE240628P00121000 | 2024-06-26 10:38AM EDT | 121.00 | 0.11 | 0.04 | 0.11 | -0.09 | -45.00% | 5 | 21 | 33.40% |
| EXPE240628P00122000 | 2024-06-24 2:53PM EDT | 122.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 21 | 30 | 28.03% |
| EXPE240628P00123000 | 2024-06-26 10:17AM EDT | 123.00 | 0.17 | 0.11 | 0.15 | +0.10 | +142.86% | 5 | 40 | 25.78% |
| EXPE240628P00124000 | 2024-06-26 10:36AM EDT | 124.00 | 0.30 | 0.19 | 0.26 | +0.21 | +233.33% | 47 | 70 | 24.61% |
| EXPE240628P00125000 | 2024-06-26 10:45AM EDT | 125.00 | 0.50 | 0.35 | 0.46 | +0.35 | +233.33% | 201 | 91 | 23.88% |
| EXPE240628P00126000 | 2024-06-26 10:36AM EDT | 126.00 | 0.85 | 0.62 | 0.72 | +0.55 | +183.33% | 100 | 186 | 21.97% |
| EXPE240628P00127000 | 2024-06-26 10:49AM EDT | 127.00 | 1.14 | 1.05 | 1.19 | +0.74 | +185.00% | 27 | 61 | 21.68% |
| EXPE240628P00128000 | 2024-06-26 10:49AM EDT | 128.00 | 1.74 | 1.61 | 1.85 | +0.62 | +55.36% | 53 | 47 | 22.22% |
| EXPE240628P00129000 | 2024-06-26 10:15AM EDT | 129.00 | 2.85 | 2.29 | 2.63 | +1.23 | +75.93% | 16 | 36 | 22.56% |
| EXPE240628P00130000 | 2024-06-26 10:09AM EDT | 130.00 | 3.08 | 3.20 | 3.70 | +1.52 | +97.44% | 8 | 42 | 30.66% |
| EXPE240628P00133000 | 2024-06-25 1:22PM EDT | 133.00 | 3.10 | 5.90 | 6.45 | -4.54 | -59.42% | 7 | 9 | 32.81% |
| EXPE240628P00134000 | 2024-06-25 12:12PM EDT | 134.00 | 3.90 | 6.70 | 7.45 | -2.95 | -43.07% | 1 | 11 | 36.72% |
© 2024 Yahoo. All rights reserved.