Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.58 -0.72 (-0.01%) Dow
39,157.17 +45.01 (+0.12%) Nasdaq
17,764.30 +46.65 (+0.26%) Bitcoin USD
60,984.34 -417.84 (-0.68%) CMC Crypto 200
1,270.24 -13.54 (-1.06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 206.08% |
| EXPE240920C00080000 | 2024-06-06 9:46AM EDT | 80.00 | 40.05 | 46.70 | 47.95 | 0.00 | - | 1 | 8 | 61.13% |
| EXPE240920C00085000 | 2024-06-17 9:54AM EDT | 85.00 | 40.40 | 41.40 | 43.75 | 0.00 | - | 2 | 3 | 57.93% |
| EXPE240920C00090000 | 2024-06-11 12:11PM EDT | 90.00 | 34.86 | 37.50 | 38.35 | 0.00 | - | 18 | 23 | 55.18% |
| EXPE240920C00095000 | 2024-06-12 2:50PM EDT | 95.00 | 31.95 | 32.70 | 33.30 | 0.00 | - | 4 | 18 | 51.86% |
| EXPE240920C00100000 | 2024-06-21 3:09PM EDT | 100.00 | 29.55 | 28.20 | 28.70 | 0.00 | - | 1 | 21 | 48.05% |
| EXPE240920C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 22.10 | 22.90 | 24.25 | 0.00 | - | 2 | 19 | 44.65% |
| EXPE240920C00110000 | 2024-06-25 11:48AM EDT | 110.00 | 23.65 | 19.90 | 20.10 | +1.90 | +8.74% | 5 | 176 | 42.15% |
| EXPE240920C00115000 | 2024-06-26 10:20AM EDT | 115.00 | 16.00 | 16.20 | 16.60 | -3.00 | -15.79% | 2 | 303 | 41.68% |
| EXPE240920C00120000 | 2024-06-25 12:21PM EDT | 120.00 | 13.00 | 12.85 | 13.05 | -0.65 | -4.76% | 1 | 2,347 | 39.36% |
| EXPE240920C00125000 | 2024-06-26 1:28PM EDT | 125.00 | 9.76 | 10.00 | 10.15 | -1.79 | -15.50% | 13 | 2,568 | 38.31% |
| EXPE240920C00130000 | 2024-06-26 1:00PM EDT | 130.00 | 7.55 | 7.45 | 7.65 | -1.27 | -14.40% | 7 | 324 | 37.22% |
| EXPE240920C00135000 | 2024-06-26 1:10PM EDT | 135.00 | 5.50 | 5.50 | 5.65 | -1.55 | -21.99% | 4 | 560 | 36.49% |
| EXPE240920C00140000 | 2024-06-24 10:28AM EDT | 140.00 | 4.50 | 3.95 | 4.15 | 0.00 | - | 5 | 190 | 36.26% |
| EXPE240920C00145000 | 2024-06-25 3:50PM EDT | 145.00 | 3.99 | 2.76 | 2.97 | +0.05 | +1.27% | 255 | 853 | 35.95% |
| EXPE240920C00150000 | 2024-06-26 11:25AM EDT | 150.00 | 2.10 | 1.95 | 2.15 | -0.70 | -25.00% | 5 | 4,553 | 36.08% |
| EXPE240920C00155000 | 2024-06-26 11:02AM EDT | 155.00 | 1.43 | 0.76 | 1.55 | -0.32 | -18.29% | 2 | 160 | 36.29% |
| EXPE240920C00160000 | 2024-06-25 11:57AM EDT | 160.00 | 1.62 | 0.70 | 1.19 | +0.41 | +33.88% | 2 | 119 | 37.18% |
| EXPE240920C00165000 | 2024-06-25 1:09PM EDT | 165.00 | 1.00 | 0.65 | 1.29 | +0.29 | +40.85% | 6 | 114 | 41.43% |
| EXPE240920C00170000 | 2024-06-25 9:46AM EDT | 170.00 | 0.72 | 0.43 | 0.61 | +0.27 | +60.00% | 1 | 113 | 37.60% |
| EXPE240920C00175000 | 2024-06-25 12:49PM EDT | 175.00 | 0.52 | 0.27 | 0.51 | +0.07 | +15.56% | 56 | 4,166 | 38.97% |
| EXPE240920C00180000 | 2024-06-25 11:15AM EDT | 180.00 | 0.44 | 0.16 | 0.75 | +0.10 | +29.41% | 20 | 380 | 44.90% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.06 | 0.51 | 0.00 | - | 1 | 24 | 44.07% |
| EXPE240920C00190000 | 2024-06-25 10:16AM EDT | 190.00 | 0.19 | 0.01 | 0.70 | -0.34 | -64.15% | 3 | 9 | 49.34% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.03 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| EXPE240920C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.10 | 0.05 | 0.58 | 0.00 | - | 10 | 105 | 52.20% |
| EXPE240920C00210000 | 2024-05-20 3:31PM EDT | 210.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 1 | 42 | 47.75% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 66.28% |
| EXPE240920C00230000 | 2024-06-20 2:12PM EDT | 230.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 2 | 28 | 54.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-06-13 2:32PM EDT | 60.00 | 0.09 | 0.01 | 0.42 | 0.00 | - | 5 | 33 | 73.63% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 74.02% |
| EXPE240920P00070000 | 2024-06-11 10:28AM EDT | 70.00 | 0.08 | 0.01 | 1.20 | 0.00 | - | 1 | 2 | 71.63% |
| EXPE240920P00075000 | 2024-06-11 10:27AM EDT | 75.00 | 0.14 | 0.01 | 1.38 | 0.00 | - | 1 | 27 | 66.21% |
| EXPE240920P00080000 | 2024-06-11 10:27AM EDT | 80.00 | 0.22 | 0.05 | 0.71 | 0.00 | - | 1 | 14 | 52.59% |
| EXPE240920P00085000 | 2024-06-25 2:49PM EDT | 85.00 | 0.21 | 0.01 | 0.29 | -0.01 | -4.55% | 2 | 74 | 44.34% |
| EXPE240920P00090000 | 2024-06-25 3:09PM EDT | 90.00 | 0.30 | 0.15 | 0.52 | +0.01 | +3.45% | 3 | 298 | 43.51% |
| EXPE240920P00095000 | 2024-06-25 3:45PM EDT | 95.00 | 0.47 | 0.57 | 0.63 | -0.13 | -21.67% | 7 | 212 | 39.40% |
| EXPE240920P00100000 | 2024-06-26 10:17AM EDT | 100.00 | 0.94 | 0.94 | 1.00 | -0.12 | -11.32% | 1 | 418 | 37.87% |
| EXPE240920P00105000 | 2024-06-24 9:30AM EDT | 105.00 | 1.54 | 1.52 | 1.64 | 0.00 | - | 1 | 539 | 37.11% |
| EXPE240920P00110000 | 2024-06-25 2:49PM EDT | 110.00 | 1.77 | 2.40 | 2.52 | -0.17 | -8.76% | 8 | 3,600 | 36.10% |
| EXPE240920P00115000 | 2024-06-26 11:13AM EDT | 115.00 | 3.55 | 3.60 | 3.75 | +0.65 | +22.41% | 9 | 1,323 | 35.21% |
| EXPE240920P00120000 | 2024-06-26 10:19AM EDT | 120.00 | 5.35 | 5.25 | 5.40 | +0.80 | +17.58% | 24 | 934 | 34.44% |
| EXPE240920P00125000 | 2024-06-26 1:38PM EDT | 125.00 | 7.40 | 7.30 | 7.45 | +0.98 | +15.26% | 109 | 470 | 33.47% |
| EXPE240920P00130000 | 2024-06-26 10:31AM EDT | 130.00 | 9.90 | 9.85 | 10.10 | +1.50 | +17.86% | 3 | 368 | 33.05% |
| EXPE240920P00135000 | 2024-06-25 12:50PM EDT | 135.00 | 10.65 | 12.80 | 13.10 | -4.45 | -29.47% | 8 | 410 | 32.13% |
| EXPE240920P00140000 | 2024-05-20 10:21AM EDT | 140.00 | 26.45 | 17.60 | 19.90 | 0.00 | - | 14 | 313 | 46.28% |
| EXPE240920P00145000 | 2024-05-30 3:53PM EDT | 145.00 | 34.66 | 19.10 | 21.00 | 0.00 | - | 1,320 | 603 | 33.61% |
| EXPE240920P00150000 | 2024-06-21 1:03PM EDT | 150.00 | 24.29 | 22.60 | 25.40 | 0.00 | - | 2 | 2 | 34.71% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 40.10 | 44.25 | 0.00 | - | 2 | 0 | 93.93% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 25.75 | 28.75 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240920P00165000 | 2024-05-06 10:30AM EDT | 165.00 | 49.19 | 47.60 | 51.45 | 0.00 | - | 2 | 0 | 92.41% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 55.20 | 59.50 | 0.00 | - | 40 | 0 | 108.92% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 59.90 | 64.50 | 0.00 | - | 40 | 0 | 112.52% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 65.20 | 69.30 | 0.00 | - | 30 | 0 | 116.76% |
© 2024 Yahoo. All rights reserved.