Singapore markets open in 7 hours 29 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.24 -4.06 (-0.07%) Dow
39,141.54 +29.38 (+0.08%) Nasdaq
17,745.81 +28.16 (+0.16%) Bitcoin USD
61,113.88 -624.23 (-1.01%) CMC Crypto 200
1,262.49 -21.30 (-1.66%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 30.10 | 32.50 | 0.00 | - | 4 | 0 | 107.81% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 18.85 | 19.50 | 0.00 | - | - | 1 | 64.75% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 15.90 | 16.50 | 0.00 | - | 1 | 1 | 56.79% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 14.85 | 15.50 | 0.00 | - | 5 | 6 | 52.93% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 13.90 | 14.50 | 0.00 | - | 5 | 9 | 50.83% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 12.85 | 13.40 | 0.00 | - | 3 | 4 | 53.61% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 11.90 | 13.25 | 0.00 | - | 21 | 17 | 54.59% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 10.90 | 11.50 | 0.00 | - | 1 | 6 | 49.51% |
| EXPE240705C00116000 | 2024-06-21 11:52AM EDT | 116.00 | 10.00 | 9.90 | 10.80 | 0.00 | - | 2 | 23 | 52.34% |
| EXPE240705C00117000 | 2024-06-26 1:00PM EDT | 117.00 | 9.35 | 8.90 | 9.50 | +6.09 | +186.81% | 1 | 2 | 42.77% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 8.05 | 8.80 | 0.00 | - | 1 | 25 | 45.04% |
| EXPE240705C00119000 | 2024-06-21 1:17PM EDT | 119.00 | 8.16 | 7.10 | 8.00 | 0.00 | - | 2 | 15 | 44.68% |
| EXPE240705C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 9.25 | 6.15 | 7.30 | +0.46 | +5.23% | 10 | 32 | 45.36% |
| EXPE240705C00121000 | 2024-06-25 2:11PM EDT | 121.00 | 10.31 | 5.35 | 5.60 | +1.71 | +19.88% | 1 | 30 | 30.42% |
| EXPE240705C00122000 | 2024-06-25 1:04PM EDT | 122.00 | 8.53 | 4.50 | 5.15 | +2.19 | +34.54% | 5 | 38 | 34.72% |
| EXPE240705C00123000 | 2024-06-24 12:45PM EDT | 123.00 | 6.12 | 3.65 | 3.90 | 0.00 | - | 1 | 17 | 26.91% |
| EXPE240705C00124000 | 2024-06-26 1:00PM EDT | 124.00 | 3.27 | 2.97 | 3.15 | -2.78 | -45.95% | 6 | 453 | 25.66% |
| EXPE240705C00125000 | 2024-06-26 9:30AM EDT | 125.00 | 4.70 | 2.36 | 2.47 | -0.52 | -9.96% | 2 | 24 | 24.56% |
| EXPE240705C00126000 | 2024-06-26 1:04PM EDT | 126.00 | 1.75 | 1.82 | 1.90 | -2.59 | -59.68% | 5 | 42 | 23.93% |
| EXPE240705C00127000 | 2024-06-26 12:19PM EDT | 127.00 | 1.83 | 1.35 | 1.42 | -1.82 | -49.86% | 47 | 16 | 23.41% |
| EXPE240705C00128000 | 2024-06-26 10:31AM EDT | 128.00 | 1.11 | 0.96 | 1.06 | -1.86 | -62.63% | 11 | 53 | 23.39% |
| EXPE240705C00129000 | 2024-06-26 12:53PM EDT | 129.00 | 0.82 | 0.62 | 0.73 | -1.51 | -64.81% | 5 | 10 | 22.75% |
| EXPE240705C00130000 | 2024-06-26 12:19PM EDT | 130.00 | 0.69 | 0.42 | 0.53 | -1.14 | -62.30% | 3 | 303 | 23.05% |
| EXPE240705C00131000 | 2024-06-26 9:46AM EDT | 131.00 | 0.79 | 0.27 | 0.37 | -0.45 | -36.29% | 1 | 23 | 23.15% |
| EXPE240705C00132000 | 2024-06-26 10:45AM EDT | 132.00 | 0.29 | 0.18 | 0.27 | -0.48 | -62.34% | 1 | 84 | 23.68% |
| EXPE240705C00133000 | 2024-06-26 9:40AM EDT | 133.00 | 0.20 | 0.11 | 0.21 | -0.62 | -75.61% | 7 | 8 | 24.61% |
| EXPE240705C00134000 | 2024-06-26 11:40AM EDT | 134.00 | 0.15 | 0.08 | 0.18 | -0.10 | -40.00% | 3 | 4 | 26.07% |
| EXPE240705C00135000 | 2024-06-26 10:38AM EDT | 135.00 | 0.12 | 0.06 | 0.19 | -0.08 | -40.00% | 1 | 12 | 28.71% |
| EXPE240705C00136000 | 2024-06-25 1:07PM EDT | 136.00 | 0.37 | 0.02 | 0.18 | +0.02 | +5.71% | 3 | 7 | 30.66% |
| EXPE240705C00137000 | 2024-06-18 11:03AM EDT | 137.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | - | 2 | 33.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.01 | 0.27 | 0.00 | - | 3 | 1 | 72.27% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 69.92% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 63.09% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.01 | 0.27 | 0.00 | - | 1 | 3 | 58.98% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.01 | 0.98 | 0.00 | - | 78 | 0 | 73.14% |
| EXPE240705P00107000 | 2024-06-25 11:31AM EDT | 107.00 | 0.15 | 0.01 | 0.28 | -0.11 | -42.31% | 2 | 19 | 54.10% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.01 | 0.30 | 0.00 | - | 1 | 1 | 56.64% |
| EXPE240705P00110000 | 2024-06-26 10:36AM EDT | 110.00 | 0.30 | 0.01 | 0.29 | +0.18 | +150.00% | 32 | 8 | 53.37% |
| EXPE240705P00112000 | 2024-06-25 11:31AM EDT | 112.00 | 0.18 | 0.01 | 0.33 | -0.65 | -78.31% | 2 | 0 | 49.12% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.01 | 0.60 | 0.00 | - | 15 | 15 | 54.15% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.01 | 0.35 | 0.00 | - | 1 | 2 | 43.90% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.01 | 0.63 | 0.00 | - | 1 | 21 | 48.34% |
| EXPE240705P00117000 | 2024-06-24 2:32PM EDT | 117.00 | 0.05 | 0.03 | 0.37 | 0.00 | - | 1 | 1 | 35.50% |
| EXPE240705P00118000 | 2024-06-21 10:31AM EDT | 118.00 | 0.23 | 0.07 | 0.34 | 0.00 | - | 5 | 6 | 31.64% |
| EXPE240705P00119000 | 2024-06-18 11:40AM EDT | 119.00 | 0.42 | 0.12 | 0.20 | 0.00 | - | 5 | 5 | 24.71% |
| EXPE240705P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 1.00 | 0.18 | 0.25 | 0.00 | - | - | 3 | 23.29% |
| EXPE240705P00121000 | 2024-06-26 10:40AM EDT | 121.00 | 0.23 | 0.27 | 0.34 | +0.09 | +64.29% | 2 | 11 | 22.32% |
| EXPE240705P00122000 | 2024-06-26 10:17AM EDT | 122.00 | 0.35 | 0.41 | 0.49 | +0.10 | +40.00% | 5 | 28 | 21.83% |
| EXPE240705P00123000 | 2024-06-26 12:53PM EDT | 123.00 | 0.54 | 0.60 | 0.67 | +0.18 | +50.00% | 104 | 67 | 21.00% |
| EXPE240705P00124000 | 2024-06-26 12:20PM EDT | 124.00 | 0.68 | 0.84 | 0.94 | +0.30 | +78.95% | 111 | 119 | 20.58% |
| EXPE240705P00125000 | 2024-06-26 12:20PM EDT | 125.00 | 0.97 | 1.19 | 1.28 | +0.44 | +83.02% | 9 | 120 | 20.02% |
| EXPE240705P00126000 | 2024-06-26 1:00PM EDT | 126.00 | 1.57 | 1.66 | 1.74 | +0.98 | +166.10% | 155 | 160 | 19.83% |
| EXPE240705P00127000 | 2024-06-26 1:00PM EDT | 127.00 | 2.04 | 2.16 | 2.29 | +1.12 | +121.74% | 32 | 70 | 19.56% |
| EXPE240705P00128000 | 2024-06-26 12:53PM EDT | 128.00 | 2.44 | 2.80 | 2.95 | +1.21 | +98.37% | 6 | 27 | 19.51% |
| EXPE240705P00129000 | 2024-06-26 9:33AM EDT | 129.00 | 2.46 | 3.50 | 3.75 | +0.84 | +51.85% | 6 | 26 | 20.34% |
© 2024 Yahoo. All rights reserved.