Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,624.49 -723.02 (-1.06%) CMC Crypto 200
1,422.56 -6.00 (-0.42%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00065000 | 2024-05-03 9:46AM EDT | 65.00 | 58.62 | 52.00 | 53.60 | 0.00 | - | 4 | 4 | 58.84% |
| EXPE250620C00070000 | 2024-05-03 11:47AM EDT | 70.00 | 52.77 | 47.80 | 51.00 | 0.00 | - | 1 | 1 | 59.40% |
| EXPE250620C00075000 | 2024-05-15 12:12PM EDT | 75.00 | 44.50 | 43.80 | 46.55 | 0.00 | - | 10 | 1 | 56.20% |
| EXPE250620C00080000 | 2024-05-15 12:12PM EDT | 80.00 | 40.50 | 40.15 | 42.90 | 0.00 | - | 13 | 2 | 54.78% |
| EXPE250620C00085000 | 2024-05-21 10:52AM EDT | 85.00 | 36.61 | 36.45 | 37.95 | 0.00 | - | - | 1 | 50.98% |
| EXPE250620C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 36.53 | 31.00 | 33.75 | 0.00 | - | 2 | 5 | 49.59% |
| EXPE250620C00095000 | 2024-05-22 9:54AM EDT | 95.00 | 29.00 | 29.70 | 30.30 | 0.00 | - | 3 | 9 | 47.83% |
| EXPE250620C00100000 | 2024-05-22 2:34PM EDT | 100.00 | 25.70 | 26.65 | 27.20 | 0.00 | - | 3 | 11 | 46.63% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 105.00 | 25.50 | 23.80 | 24.95 | 0.00 | - | 2 | 8 | 47.03% |
| EXPE250620C00110000 | 2024-05-30 1:03PM EDT | 110.00 | 19.00 | 21.15 | 21.60 | 0.00 | - | 1 | 56 | 44.48% |
| EXPE250620C00115000 | 2024-05-28 2:25PM EDT | 115.00 | 17.55 | 18.70 | 20.00 | 0.00 | - | 3 | 136 | 45.50% |
| EXPE250620C00120000 | 2024-05-30 3:50PM EDT | 120.00 | 14.97 | 16.15 | 16.95 | 0.00 | - | 1 | 64 | 42.94% |
| EXPE250620C00125000 | 2024-05-31 12:45PM EDT | 125.00 | 13.38 | 14.45 | 14.75 | +1.88 | +16.35% | 3 | 33 | 41.89% |
| EXPE250620C00130000 | 2024-05-24 3:51PM EDT | 130.00 | 11.58 | 12.60 | 13.90 | 0.00 | - | 10 | 76 | 43.40% |
| EXPE250620C00135000 | 2024-05-31 12:45PM EDT | 135.00 | 10.13 | 10.65 | 12.25 | -0.30 | -2.88% | 3 | 40 | 42.86% |
| EXPE250620C00140000 | 2024-05-23 2:27PM EDT | 140.00 | 8.75 | 8.25 | 10.75 | 0.00 | - | 2 | 125 | 42.32% |
| EXPE250620C00145000 | 2024-05-22 9:42AM EDT | 145.00 | 7.90 | 8.15 | 9.45 | 0.00 | - | 20 | 41 | 41.92% |
| EXPE250620C00150000 | 2024-05-20 2:19PM EDT | 150.00 | 7.27 | 7.05 | 8.30 | 0.00 | - | 11 | 84 | 41.58% |
| EXPE250620C00155000 | 2024-05-30 10:53AM EDT | 155.00 | 5.25 | 6.00 | 7.30 | 0.00 | - | 1 | 131 | 41.32% |
| EXPE250620C00160000 | 2024-05-15 10:43AM EDT | 160.00 | 5.50 | 5.10 | 6.40 | 0.00 | - | 2 | 156 | 41.05% |
| EXPE250620C00165000 | 2024-05-15 11:08AM EDT | 165.00 | 4.60 | 4.35 | 5.65 | 0.00 | - | 2 | 23 | 40.93% |
| EXPE250620C00170000 | 2024-05-23 2:27PM EDT | 170.00 | 3.43 | 2.63 | 5.00 | 0.00 | - | 1 | 56 | 40.86% |
| EXPE250620C00175000 | 2024-05-23 9:30AM EDT | 175.00 | 3.35 | 3.20 | 3.45 | 0.00 | - | 1 | 22 | 37.68% |
| EXPE250620C00180000 | 2024-05-30 10:54AM EDT | 180.00 | 2.35 | 2.19 | 2.98 | 0.00 | - | 3 | 31 | 37.54% |
| EXPE250620C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 2.40 | 2.28 | 2.59 | 0.00 | - | 1 | 8 | 37.49% |
| EXPE250620C00190000 | 2024-05-15 3:56PM EDT | 190.00 | 2.14 | 1.73 | 2.40 | 0.00 | - | 1 | 14 | 38.06% |
| EXPE250620C00195000 | 2024-05-14 1:18PM EDT | 195.00 | 1.90 | 1.43 | 2.31 | 0.00 | - | - | 4 | 38.96% |
| EXPE250620C00200000 | 2024-05-03 12:44PM EDT | 200.00 | 2.75 | 1.42 | 2.10 | 0.00 | - | 12 | 14 | 39.26% |
| EXPE250620C00210000 | 2024-04-30 1:42PM EDT | 210.00 | 5.25 | 0.82 | 1.78 | 0.00 | - | 14 | 17 | 40.00% |
| EXPE250620C00220000 | 2024-05-15 12:53PM EDT | 220.00 | 0.85 | 0.00 | 2.92 | 0.00 | - | 1 | 56 | 47.33% |
| EXPE250620C00230000 | 2024-05-28 11:57AM EDT | 230.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 13 | 60 | 39.30% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00060000 | 2024-05-21 2:56PM EDT | 60.00 | 1.10 | 0.32 | 3.25 | 0.00 | - | - | 1 | 56.46% |
| EXPE250620P00065000 | 2024-05-21 3:57PM EDT | 65.00 | 1.60 | 1.19 | 1.68 | 0.00 | - | 1 | 49 | 41.68% |
| EXPE250620P00070000 | 2024-05-22 10:31AM EDT | 70.00 | 2.20 | 1.57 | 2.34 | 0.00 | - | 1 | 12 | 40.88% |
| EXPE250620P00075000 | 2024-05-28 2:04PM EDT | 75.00 | 3.00 | 2.62 | 3.00 | 0.00 | - | 1 | 39 | 39.39% |
| EXPE250620P00080000 | 2024-05-30 3:50PM EDT | 80.00 | 4.10 | 3.45 | 3.85 | 0.00 | - | 7 | 179 | 38.18% |
| EXPE250620P00085000 | 2024-05-20 1:42PM EDT | 85.00 | 4.65 | 4.50 | 4.95 | 0.00 | - | 2 | 187 | 37.29% |
| EXPE250620P00090000 | 2024-05-24 3:03PM EDT | 90.00 | 6.25 | 5.70 | 6.10 | 0.00 | - | 1 | 315 | 35.99% |
| EXPE250620P00095000 | 2024-05-29 2:42PM EDT | 95.00 | 7.92 | 7.15 | 7.70 | 0.00 | - | 2 | 335 | 35.44% |
| EXPE250620P00100000 | 2024-05-29 12:35PM EDT | 100.00 | 9.85 | 8.85 | 9.40 | 0.00 | - | 2 | 348 | 34.53% |
| EXPE250620P00105000 | 2024-05-30 1:06PM EDT | 105.00 | 12.25 | 10.75 | 11.30 | 0.00 | - | 2 | 240 | 33.58% |
| EXPE250620P00110000 | 2024-05-29 9:54AM EDT | 110.00 | 14.65 | 12.90 | 14.25 | 0.00 | - | 4 | 102 | 34.45% |
| EXPE250620P00115000 | 2024-05-29 12:33PM EDT | 115.00 | 17.00 | 15.30 | 16.60 | 0.00 | - | 1 | 17 | 33.40% |
| EXPE250620P00120000 | 2024-05-15 1:00PM EDT | 120.00 | 18.30 | 17.95 | 18.50 | 0.00 | - | 3 | 82 | 30.87% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 125.00 | 20.23 | 20.80 | 22.00 | 0.00 | - | 20 | 660 | 31.30% |
| EXPE250620P00130000 | 2024-05-21 9:49AM EDT | 130.00 | 24.09 | 23.05 | 25.30 | 0.00 | - | 6 | 151 | 30.79% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 135.00 | 25.92 | 27.10 | 28.20 | 0.00 | - | 12 | 63 | 28.81% |
| EXPE250620P00140000 | 2024-05-07 9:50AM EDT | 140.00 | 30.20 | 30.60 | 32.35 | 0.00 | - | 1 | 110 | 29.29% |
| EXPE250620P00145000 | 2024-05-24 2:51PM EDT | 145.00 | 36.50 | 33.65 | 35.30 | +0.10 | +0.27% | 4 | 30 | 25.98% |
| EXPE250620P00150000 | 2024-05-03 11:41AM EDT | 150.00 | 36.55 | 38.10 | 39.25 | 0.00 | - | 3 | 31 | 24.57% |
| EXPE250620P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 44.39 | 42.55 | 43.50 | 0.00 | - | 3 | 3 | 23.38% |
| EXPE250620P00160000 | 2024-05-08 1:51PM EDT | 160.00 | 48.55 | 45.00 | 49.50 | 0.00 | - | 30 | 48 | 29.05% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.