Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,246.40 -670.61 (-1.00%) CMC Crypto 200
1,406.13 -11.75 (-0.83%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116C00050000 | 2024-06-12 10:46AM EDT | 50.00 | 78.00 | 76.50 | 80.90 | 0.00 | - | 1 | 7 | 64.95% |
| EXPE260116C00055000 | 2024-02-09 11:57AM EDT | 55.00 | 83.00 | 84.05 | 88.45 | 0.00 | - | 15 | 8 | 107.35% |
| EXPE260116C00060000 | 2024-05-21 10:52AM EDT | 60.00 | 58.50 | 67.50 | 72.45 | 0.00 | - | 2 | 5 | 59.17% |
| EXPE260116C00065000 | 2024-06-13 11:14AM EDT | 65.00 | 64.15 | 64.95 | 67.40 | 0.00 | - | 19 | 18 | 58.29% |
| EXPE260116C00070000 | 2024-06-05 3:31PM EDT | 70.00 | 53.90 | 60.95 | 63.40 | 0.00 | - | 10 | 20 | 56.41% |
| EXPE260116C00075000 | 2024-06-12 11:05AM EDT | 75.00 | 57.90 | 57.10 | 59.65 | 0.00 | - | 10 | 11 | 54.95% |
| EXPE260116C00080000 | 2024-05-17 1:37PM EDT | 80.00 | 45.74 | 53.20 | 55.25 | 0.00 | - | 1 | 10 | 52.37% |
| EXPE260116C00085000 | 2024-05-08 9:34AM EDT | 85.00 | 40.00 | 44.50 | 49.45 | 0.00 | - | 6 | 13 | 48.24% |
| EXPE260116C00090000 | 2024-06-03 11:28AM EDT | 90.00 | 37.90 | 46.10 | 47.95 | 0.00 | - | 2 | 44 | 51.72% |
| EXPE260116C00095000 | 2024-06-10 11:24AM EDT | 95.00 | 43.20 | 41.75 | 44.55 | 0.00 | - | 1 | 4 | 50.37% |
| EXPE260116C00100000 | 2024-06-03 9:46AM EDT | 100.00 | 33.00 | 39.55 | 41.70 | 0.00 | - | 1 | 42 | 49.95% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 105.00 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 90.41% |
| EXPE260116C00110000 | 2024-06-07 10:54AM EDT | 110.00 | 32.55 | 33.50 | 34.80 | 0.00 | - | 1 | 27 | 46.19% |
| EXPE260116C00115000 | 2024-06-06 2:37PM EDT | 115.00 | 28.60 | 30.70 | 32.45 | 0.00 | - | 14 | 97 | 46.05% |
| EXPE260116C00120000 | 2024-06-11 3:55PM EDT | 120.00 | 28.13 | 28.25 | 29.50 | 0.00 | - | 1 | 65 | 44.65% |
| EXPE260116C00125000 | 2024-06-12 12:59PM EDT | 125.00 | 26.95 | 26.05 | 26.95 | 0.00 | - | 1 | 40 | 43.75% |
| EXPE260116C00130000 | 2024-06-14 3:24PM EDT | 130.00 | 23.94 | 23.85 | 24.65 | -0.86 | -3.47% | 1 | 291 | 43.06% |
| EXPE260116C00135000 | 2024-06-07 10:29AM EDT | 135.00 | 21.10 | 21.60 | 22.75 | 0.00 | - | 1 | 67 | 42.82% |
| EXPE260116C00140000 | 2024-06-10 12:50PM EDT | 140.00 | 20.20 | 19.45 | 21.25 | 0.00 | - | 1 | 242 | 43.03% |
| EXPE260116C00145000 | 2024-06-13 1:31PM EDT | 145.00 | 17.58 | 17.80 | 19.45 | 0.00 | - | 2 | 43 | 42.57% |
| EXPE260116C00150000 | 2024-06-14 11:34AM EDT | 150.00 | 16.45 | 15.90 | 17.05 | -0.33 | -1.97% | 2 | 197 | 40.97% |
| EXPE260116C00155000 | 2024-06-10 11:46AM EDT | 155.00 | 15.32 | 14.00 | 15.40 | 0.00 | - | 2 | 47 | 40.39% |
| EXPE260116C00160000 | 2024-06-13 1:18PM EDT | 160.00 | 13.10 | 13.15 | 13.85 | 0.00 | - | 3 | 82 | 39.79% |
| EXPE260116C00165000 | 2024-06-07 11:01AM EDT | 165.00 | 11.75 | 11.70 | 12.90 | 0.00 | - | 1 | 6 | 40.03% |
| EXPE260116C00170000 | 2024-06-06 10:21AM EDT | 170.00 | 9.90 | 10.65 | 12.25 | 0.00 | - | 14 | 17 | 40.63% |
| EXPE260116C00175000 | 2024-06-14 11:34AM EDT | 175.00 | 9.93 | 9.60 | 10.50 | +0.12 | +1.22% | 1 | 30 | 39.21% |
| EXPE260116C00180000 | 2024-06-14 11:34AM EDT | 180.00 | 8.93 | 8.55 | 9.25 | +0.48 | +5.68% | 1 | 15 | 38.46% |
| EXPE260116C00185000 | 2024-05-06 2:02PM EDT | 185.00 | 6.88 | 6.15 | 6.80 | 0.00 | - | 10 | 10 | 35.20% |
| EXPE260116C00190000 | 2024-06-10 12:03PM EDT | 190.00 | 7.77 | 6.85 | 8.35 | 0.00 | - | 1 | 34 | 39.53% |
| EXPE260116C00195000 | 2023-12-21 4:54PM EDT | 195.00 | 23.96 | 19.75 | 21.75 | 0.00 | - | 15 | 16 | 62.15% |
| EXPE260116C00200000 | 2024-06-14 1:10PM EDT | 200.00 | 5.88 | 5.65 | 6.35 | -0.12 | -2.00% | 2 | 68 | 38.00% |
| EXPE260116C00210000 | 2024-05-15 3:54PM EDT | 210.00 | 3.16 | 4.50 | 5.15 | 0.00 | - | 4 | 51 | 37.55% |
| EXPE260116C00220000 | 2024-03-25 11:13AM EDT | 220.00 | 9.00 | 7.70 | 10.90 | 0.00 | - | 1 | 15 | 51.39% |
| EXPE260116C00230000 | 2024-06-12 12:48PM EDT | 230.00 | 3.35 | 2.87 | 3.65 | 0.00 | - | 1 | 87 | 37.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116P00050000 | 2024-06-13 10:22AM EDT | 50.00 | 1.00 | 0.39 | 1.50 | 0.00 | - | 3 | 170 | 49.35% |
| EXPE260116P00055000 | 2024-05-06 11:54AM EDT | 55.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 58.77% |
| EXPE260116P00060000 | 2024-06-06 9:41AM EDT | 60.00 | 1.95 | 0.21 | 2.50 | 0.00 | - | 5 | 33 | 46.44% |
| EXPE260116P00065000 | 2024-05-08 2:05PM EDT | 65.00 | 3.10 | 0.00 | 2.44 | 0.00 | - | 1 | 58 | 41.88% |
| EXPE260116P00070000 | 2024-06-12 3:43PM EDT | 70.00 | 2.80 | 0.00 | 2.93 | 0.00 | - | 1 | 35 | 40.10% |
| EXPE260116P00075000 | 2024-05-17 12:07PM EDT | 75.00 | 4.72 | 3.00 | 3.50 | 0.00 | - | 1 | 22 | 38.44% |
| EXPE260116P00080000 | 2024-05-06 2:04PM EDT | 80.00 | 5.75 | 5.25 | 6.15 | 0.00 | - | 1 | 50 | 42.91% |
| EXPE260116P00085000 | 2024-05-10 3:43PM EDT | 85.00 | 7.10 | 5.25 | 5.75 | 0.00 | - | 2 | 202 | 37.73% |
| EXPE260116P00090000 | 2024-06-05 11:19AM EDT | 90.00 | 8.15 | 5.95 | 6.50 | 0.00 | - | 1 | 22 | 35.80% |
| EXPE260116P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 11.30 | 7.25 | 8.30 | 0.00 | - | 1 | 62 | 36.11% |
| EXPE260116P00100000 | 2024-06-05 11:17AM EDT | 100.00 | 11.50 | 8.70 | 9.25 | 0.00 | - | 1 | 421 | 34.17% |
| EXPE260116P00105000 | 2024-06-06 12:51PM EDT | 105.00 | 12.30 | 10.35 | 10.95 | 0.00 | - | 6 | 127 | 33.54% |
| EXPE260116P00110000 | 2024-06-10 10:29AM EDT | 110.00 | 13.30 | 12.10 | 12.85 | 0.00 | - | 2 | 195 | 32.95% |
| EXPE260116P00115000 | 2024-05-15 3:56PM EDT | 115.00 | 18.90 | 14.15 | 15.10 | 0.00 | - | 1 | 83 | 32.65% |
| EXPE260116P00120000 | 2024-05-06 1:20PM EDT | 120.00 | 20.66 | 20.20 | 21.15 | 0.00 | - | 2 | 14 | 38.38% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 125.00 | 23.28 | 19.75 | 21.25 | 0.00 | - | 1 | 346 | 33.79% |
| EXPE260116P00130000 | 2024-06-13 3:50PM EDT | 130.00 | 22.10 | 20.95 | 21.65 | 0.00 | - | 2 | 114 | 29.58% |
| EXPE260116P00135000 | 2024-05-02 3:43PM EDT | 135.00 | 22.75 | 29.30 | 32.40 | 0.00 | - | 1 | 23 | 41.67% |
| EXPE260116P00140000 | 2024-04-25 2:11PM EDT | 140.00 | 24.70 | 34.35 | 36.75 | 0.00 | - | 2 | 151 | 43.24% |
| EXPE260116P00145000 | 2024-05-06 3:02PM EDT | 145.00 | 36.00 | 35.20 | 36.30 | 0.00 | - | 1 | 36 | 36.95% |
| EXPE260116P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 44.00 | 32.50 | 34.60 | 0.00 | - | 10 | 21 | 28.20% |
| EXPE260116P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 45.82 | 37.15 | 38.70 | 0.00 | - | 2 | 5 | 28.62% |
| EXPE260116P00160000 | 2024-06-03 1:25PM EDT | 160.00 | 48.50 | 39.15 | 41.75 | 0.00 | - | 1 | 6 | 26.90% |
| EXPE260116P00165000 | 2024-05-08 3:14PM EDT | 165.00 | 54.00 | 44.85 | 47.75 | 0.00 | - | 1 | 0 | 30.44% |
| EXPE260116P00170000 | 2024-05-08 3:37PM EDT | 170.00 | 58.55 | 48.65 | 51.60 | 0.00 | - | 1 | 0 | 29.83% |
© 2024 Yahoo. All rights reserved.