Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,460.98 -8.32 (-0.15%) Dow
39,047.32 -64.84 (-0.17%) Nasdaq
17,741.76 +24.10 (+0.14%) Bitcoin USD
61,662.57 -43.50 (-0.07%) CMC Crypto 200
1,280.73 -3.06 (-0.24%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712C00100000 | 2024-06-07 2:23PM EDT | 100.00 | 22.90 | 26.50 | 27.45 | 0.00 | - | 23 | 23 | 59.86% |
| EXPE240712C00111000 | 2024-06-06 12:23PM EDT | 111.00 | 9.50 | 15.75 | 18.05 | 0.00 | - | 1 | 1 | 58.33% |
| EXPE240712C00112000 | 2024-06-06 1:53PM EDT | 112.00 | 9.40 | 14.70 | 15.40 | 0.00 | - | 3 | 4 | 46.34% |
| EXPE240712C00113000 | 2024-06-06 9:55AM EDT | 113.00 | 8.00 | 13.65 | 14.70 | 0.00 | - | 3 | 3 | 49.46% |
| EXPE240712C00114000 | 2024-06-06 11:27AM EDT | 114.00 | 6.85 | 12.80 | 14.05 | 0.00 | - | 10 | 5 | 52.37% |
| EXPE240712C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 9.50 | 11.80 | 12.30 | 0.00 | - | 1 | 5 | 36.96% |
| EXPE240712C00116000 | 2024-06-14 11:41AM EDT | 116.00 | 9.05 | 10.95 | 11.40 | 0.00 | - | - | 2 | 36.43% |
| EXPE240712C00117000 | 2024-06-06 1:43PM EDT | 117.00 | 5.77 | 9.95 | 10.95 | 0.00 | - | - | 1 | 42.38% |
| EXPE240712C00118000 | 2024-06-18 2:10PM EDT | 118.00 | 9.18 | 8.40 | 9.60 | 0.00 | - | 14 | 21 | 34.55% |
| EXPE240712C00119000 | 2024-06-17 10:45AM EDT | 119.00 | 6.63 | 8.15 | 9.10 | 0.00 | - | 1 | 26 | 38.57% |
| EXPE240712C00120000 | 2024-06-26 10:22AM EDT | 120.00 | 7.00 | 7.55 | 7.95 | -2.22 | -24.08% | 1 | 15 | 33.72% |
| EXPE240712C00121000 | 2024-06-24 2:06PM EDT | 121.00 | 8.55 | 6.55 | 6.85 | 0.00 | - | 4 | 6 | 29.52% |
| EXPE240712C00122000 | 2024-06-10 10:24AM EDT | 122.00 | 4.12 | 5.75 | 6.00 | 0.00 | - | 1 | 20 | 28.25% |
| EXPE240712C00123000 | 2024-06-25 11:06AM EDT | 123.00 | 8.46 | 5.10 | 6.30 | +3.19 | +60.53% | 2 | 21 | 38.46% |
| EXPE240712C00124000 | 2024-06-24 2:14PM EDT | 124.00 | 6.14 | 4.20 | 5.05 | 0.00 | - | 23 | 16 | 32.25% |
| EXPE240712C00125000 | 2024-06-25 9:59AM EDT | 125.00 | 5.37 | 3.60 | 3.80 | +0.22 | +4.27% | 4 | 44 | 26.00% |
| EXPE240712C00126000 | 2024-06-26 9:30AM EDT | 126.00 | 4.65 | 2.43 | 3.45 | +1.03 | +28.45% | 2 | 32 | 27.95% |
| EXPE240712C00127000 | 2024-06-25 11:21AM EDT | 127.00 | 5.24 | 2.57 | 2.86 | +2.25 | +75.25% | 7 | 113 | 27.15% |
| EXPE240712C00128000 | 2024-06-25 9:36AM EDT | 128.00 | 4.04 | 2.08 | 2.38 | +1.32 | +48.53% | 2 | 236 | 26.88% |
| EXPE240712C00129000 | 2024-06-24 3:47PM EDT | 129.00 | 3.05 | 1.68 | 1.97 | 0.00 | - | 36 | 24 | 26.76% |
| EXPE240712C00130000 | 2024-06-26 10:50AM EDT | 130.00 | 1.43 | 1.38 | 1.69 | -1.39 | -49.29% | 2 | 127 | 27.42% |
| EXPE240712C00131000 | 2024-06-26 10:18AM EDT | 131.00 | 1.14 | 1.02 | 1.18 | -1.33 | -53.85% | 3 | 16 | 25.20% |
| EXPE240712C00132000 | 2024-06-25 2:25PM EDT | 132.00 | 2.25 | 0.85 | 1.31 | +1.16 | +106.42% | 13 | 17 | 29.44% |
| EXPE240712C00133000 | 2024-06-21 3:54PM EDT | 133.00 | 1.13 | 0.63 | 0.77 | 0.00 | - | 1 | 13 | 25.66% |
| EXPE240712C00135000 | 2024-06-21 3:32PM EDT | 135.00 | 1.29 | 0.37 | 0.50 | +0.61 | +89.71% | 1 | 30 | 26.25% |
| EXPE240712C00136000 | 2024-06-25 2:02PM EDT | 136.00 | 1.00 | 0.26 | 0.39 | +0.52 | +108.33% | 23 | 27 | 26.32% |
| EXPE240712C00137000 | 2024-06-20 1:47PM EDT | 137.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | - | 1 | 27.44% |
| EXPE240712C00140000 | 2024-06-25 9:32AM EDT | 140.00 | 0.29 | 0.05 | 0.24 | +0.10 | +52.63% | 1 | 27 | 30.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712P00098000 | 2024-06-03 11:12AM EDT | 98.00 | 0.26 | 0.01 | 2.16 | 0.00 | - | 3 | 3 | 93.80% |
| EXPE240712P00100000 | 2024-06-05 10:46AM EDT | 100.00 | 0.27 | 0.01 | 2.16 | 0.00 | - | 3 | 4 | 88.13% |
| EXPE240712P00102000 | 2024-06-03 12:02PM EDT | 102.00 | 0.57 | 0.01 | 2.16 | 0.00 | - | 3 | 3 | 82.52% |
| EXPE240712P00104000 | 2024-06-03 12:17PM EDT | 104.00 | 0.88 | 0.01 | 0.32 | 0.00 | - | 1 | 1 | 50.20% |
| EXPE240712P00107000 | 2024-06-07 10:00AM EDT | 107.00 | 0.33 | 0.01 | 0.35 | 0.00 | - | 1 | 1 | 51.27% |
| EXPE240712P00108000 | 2024-06-25 9:30AM EDT | 108.00 | 0.04 | 0.01 | 0.36 | -0.25 | -86.21% | 65 | 77 | 49.32% |
| EXPE240712P00109000 | 2024-06-06 12:06PM EDT | 109.00 | 0.63 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 55.18% |
| EXPE240712P00111000 | 2024-06-25 10:50AM EDT | 111.00 | 0.08 | 0.01 | 0.40 | -0.30 | -78.95% | 4 | 12 | 43.65% |
| EXPE240712P00112000 | 2024-06-14 9:33AM EDT | 112.00 | 0.40 | 0.03 | 0.41 | 0.00 | - | 1 | 1 | 41.65% |
| EXPE240712P00113000 | 2024-06-24 12:06PM EDT | 113.00 | 0.07 | 0.03 | 0.44 | 0.00 | - | 2 | 3 | 40.04% |
| EXPE240712P00114000 | 2024-06-21 11:40AM EDT | 114.00 | 0.28 | 0.11 | 0.32 | 0.00 | - | 78 | 63 | 34.82% |
| EXPE240712P00116000 | 2024-06-11 1:16PM EDT | 116.00 | 1.09 | 0.18 | 0.29 | 0.00 | - | 8 | 9 | 29.64% |
| EXPE240712P00117000 | 2024-06-21 3:53PM EDT | 117.00 | 0.31 | 0.16 | 0.28 | 0.00 | - | 10 | 17 | 27.20% |
| EXPE240712P00118000 | 2024-06-26 9:43AM EDT | 118.00 | 0.27 | 0.28 | 0.36 | +0.04 | +17.39% | 2 | 71 | 26.71% |
| EXPE240712P00119000 | 2024-06-18 10:53AM EDT | 119.00 | 0.70 | 0.39 | 0.45 | 0.00 | - | 2 | 10 | 26.07% |
| EXPE240712P00120000 | 2024-06-25 10:47AM EDT | 120.00 | 0.38 | 0.35 | 0.58 | -0.34 | -47.22% | 8 | 5 | 25.71% |
| EXPE240712P00121000 | 2024-06-21 2:31PM EDT | 121.00 | 0.30 | 0.55 | 0.74 | -0.57 | -65.52% | 20 | 29 | 25.34% |
| EXPE240712P00122000 | 2024-06-21 1:21PM EDT | 122.00 | 1.12 | 0.87 | 1.02 | 0.00 | - | 18 | 19 | 25.98% |
| EXPE240712P00123000 | 2024-06-24 12:10PM EDT | 123.00 | 0.49 | 1.00 | 1.23 | -0.42 | -46.15% | 48 | 50 | 25.24% |
| EXPE240712P00124000 | 2024-06-25 10:58AM EDT | 124.00 | 0.61 | 1.08 | 1.49 | -0.93 | -60.39% | 9 | 17 | 24.59% |
| EXPE240712P00125000 | 2024-06-25 3:02PM EDT | 125.00 | 0.79 | 1.58 | 2.02 | -1.31 | -62.38% | 28 | 47 | 26.05% |
| EXPE240712P00126000 | 2024-06-25 11:21AM EDT | 126.00 | 2.30 | 2.06 | 2.24 | +0.85 | +58.62% | 1 | 7 | 24.02% |
| EXPE240712P00128000 | 2024-06-24 12:19PM EDT | 128.00 | 2.40 | 2.87 | 3.30 | 0.00 | - | 10 | 11 | 24.15% |
| EXPE240712P00130000 | 2024-06-26 10:02AM EDT | 130.00 | 4.00 | 4.25 | 4.55 | -2.23 | -35.79% | 13 | 30 | 23.85% |
© 2024 Yahoo. All rights reserved.