Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,050.76 +2,022.03 (+3.26%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 15.15 | 15.80 | 0.00 | - | 20 | 20 | 59.18% |
| EXPE240510C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 2.10 | 2.02 | 2.19 | -13.45 | -86.50% | 660 | 3 | 31.76% |
| EXPE240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.44 | 0.40 | 0.49 | -11.86 | -96.42% | 2,920 | 4 | 31.10% |
| EXPE240510C00121000 | 2024-05-03 3:58PM EDT | 121.00 | 0.32 | 0.26 | 0.45 | -11.63 | -97.32% | 503 | 1 | 34.08% |
| EXPE240510C00122000 | 2024-05-03 3:57PM EDT | 122.00 | 0.24 | 0.01 | 0.32 | -10.51 | -97.77% | 557 | 1 | 34.08% |
| EXPE240510C00123000 | 2024-05-03 3:57PM EDT | 123.00 | 0.17 | 0.12 | 0.34 | -10.78 | -98.45% | 193 | 1 | 38.18% |
| EXPE240510C00124000 | 2024-05-03 3:04PM EDT | 124.00 | 0.16 | 0.10 | 0.39 | -9.89 | -98.41% | 48 | 1 | 43.16% |
| EXPE240510C00125000 | 2024-05-03 3:40PM EDT | 125.00 | 0.13 | 0.13 | 0.22 | -10.03 | -98.72% | 1,037 | 22 | 40.14% |
| EXPE240510C00126000 | 2024-05-03 1:15PM EDT | 126.00 | 0.16 | 0.05 | 0.24 | -11.09 | -98.58% | 9 | 13 | 44.04% |
| EXPE240510C00127000 | 2024-05-03 2:45PM EDT | 127.00 | 0.08 | 0.04 | 0.48 | -10.62 | -99.25% | 22 | 15 | 55.96% |
| EXPE240510C00128000 | 2024-05-03 1:11PM EDT | 128.00 | 0.08 | 0.06 | 0.21 | -10.59 | -99.25% | 35 | 18 | 48.44% |
| EXPE240510C00129000 | 2024-05-03 11:13AM EDT | 129.00 | 0.07 | 0.03 | 0.13 | -9.43 | -99.26% | 26 | 9 | 46.48% |
| EXPE240510C00130000 | 2024-05-03 3:48PM EDT | 130.00 | 0.08 | 0.05 | 0.14 | -9.22 | -99.14% | 42 | 57 | 49.71% |
| EXPE240510C00131000 | 2024-05-03 1:47PM EDT | 131.00 | 0.01 | 0.00 | 0.56 | -8.77 | -99.89% | 14 | 48 | 60.16% |
| EXPE240510C00132000 | 2024-05-03 9:49AM EDT | 132.00 | 0.30 | 0.02 | 0.51 | -7.98 | -96.38% | 2 | 68 | 62.11% |
| EXPE240510C00133000 | 2024-05-03 1:42PM EDT | 133.00 | 0.23 | 0.02 | 0.25 | -8.17 | -97.26% | 7 | 51 | 56.84% |
| EXPE240510C00134000 | 2024-05-02 3:54PM EDT | 134.00 | 7.90 | 0.01 | 1.30 | 0.00 | - | 73 | 50 | 83.40% |
| EXPE240510C00135000 | 2024-05-03 3:36PM EDT | 135.00 | 0.03 | 0.03 | 0.18 | -7.17 | -99.58% | 42 | 181 | 58.98% |
| EXPE240510C00136000 | 2024-05-03 3:38PM EDT | 136.00 | 0.01 | 0.01 | 0.10 | -6.70 | -99.85% | 10 | 150 | 55.47% |
| EXPE240510C00137000 | 2024-05-03 11:31AM EDT | 137.00 | 0.08 | 0.01 | 0.10 | -6.22 | -98.73% | 21 | 84 | 57.62% |
| EXPE240510C00138000 | 2024-05-03 12:52PM EDT | 138.00 | 0.09 | 0.00 | 0.54 | -5.96 | -98.51% | 8 | 112 | 77.83% |
| EXPE240510C00140000 | 2024-05-03 3:42PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -4.90 | -99.59% | 16 | 152 | 57.81% |
| EXPE240510C00141000 | 2024-05-03 1:36PM EDT | 141.00 | 0.01 | 0.00 | 0.10 | -4.22 | -99.76% | 9 | 177 | 64.84% |
| EXPE240510C00142000 | 2024-05-02 3:44PM EDT | 142.00 | 3.68 | 0.00 | 0.48 | 0.00 | - | 22 | 39 | 85.45% |
| EXPE240510C00143000 | 2024-05-03 9:33AM EDT | 143.00 | 0.01 | 0.00 | 0.29 | -3.92 | -99.75% | 1 | 15 | 80.27% |
| EXPE240510C00144000 | 2024-05-02 3:59PM EDT | 144.00 | 0.02 | 0.00 | 0.39 | -3.51 | -99.43% | 4 | 35 | 86.72% |
| EXPE240510C00145000 | 2024-05-03 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | -3.21 | -99.69% | 11 | 127 | 72.27% |
| EXPE240510C00146000 | 2024-05-03 9:33AM EDT | 146.00 | 0.01 | 0.00 | 0.52 | -2.96 | -99.66% | 2 | 98 | 95.80% |
| EXPE240510C00150000 | 2024-05-03 12:39PM EDT | 150.00 | 0.01 | 0.00 | 0.20 | -2.15 | -99.54% | 37 | 158 | 89.45% |
| EXPE240510C00152500 | 2024-05-03 10:48AM EDT | 152.50 | 0.15 | 0.00 | 0.10 | -1.53 | -91.07% | 27 | 82 | 85.94% |
| EXPE240510C00155000 | 2024-05-03 11:38AM EDT | 155.00 | 0.95 | 0.00 | 0.38 | -0.42 | -30.66% | 2 | 169 | 108.98% |
| EXPE240510C00160000 | 2024-05-03 11:38AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 9 | 167 | 78.13% |
| EXPE240510C00165000 | 2024-05-03 9:52AM EDT | 165.00 | 0.01 | 0.00 | 0.51 | -0.40 | -97.56% | 7 | 10 | 133.50% |
| EXPE240510C00170000 | 2024-05-02 2:35PM EDT | 170.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 105.47% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | - | 1 | 190.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 60.16% |
| EXPE240510P00100000 | 2024-05-03 2:10PM EDT | 100.00 | 0.06 | 0.01 | 0.06 | -0.18 | -75.00% | 31 | 6 | 50.78% |
| EXPE240510P00105000 | 2024-05-03 3:50PM EDT | 105.00 | 0.04 | 0.04 | 0.08 | -0.09 | -69.23% | 16 | 12 | 37.50% |
| EXPE240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 0.30 | 0.27 | 0.30 | -0.05 | -14.29% | 324 | 166 | 30.08% |
| EXPE240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 1.52 | 1.57 | 1.69 | +0.92 | +153.33% | 450 | 158 | 29.08% |
| EXPE240510P00117000 | 2024-05-03 3:47PM EDT | 117.00 | 2.40 | 2.53 | 2.94 | +1.55 | +182.35% | 940 | 116 | 31.08% |
| EXPE240510P00118000 | 2024-05-03 3:40PM EDT | 118.00 | 3.37 | 3.15 | 3.85 | +2.42 | +254.74% | 173 | 27 | 35.21% |
| EXPE240510P00119000 | 2024-05-03 3:57PM EDT | 119.00 | 4.10 | 3.65 | 4.60 | +2.89 | +238.84% | 202 | 59 | 35.79% |
| EXPE240510P00120000 | 2024-05-03 3:42PM EDT | 120.00 | 5.00 | 4.25 | 5.65 | +3.75 | +300.00% | 820 | 203 | 41.48% |
| EXPE240510P00121000 | 2024-05-03 3:59PM EDT | 121.00 | 5.65 | 5.70 | 7.40 | +4.17 | +281.76% | 195 | 86 | 60.25% |
| EXPE240510P00122000 | 2024-05-03 3:53PM EDT | 122.00 | 6.64 | 6.40 | 7.55 | +5.07 | +322.93% | 142 | 52 | 48.15% |
| EXPE240510P00123000 | 2024-05-03 3:50PM EDT | 123.00 | 8.22 | 6.85 | 9.00 | +6.42 | +356.67% | 55 | 34 | 61.77% |
| EXPE240510P00124000 | 2024-05-03 2:06PM EDT | 124.00 | 7.85 | 8.30 | 9.30 | +5.78 | +279.23% | 124 | 120 | 50.00% |
| EXPE240510P00125000 | 2024-05-03 3:29PM EDT | 125.00 | 8.80 | 8.90 | 9.95 | +6.29 | +250.60% | 70 | 300 | 42.58% |
| EXPE240510P00127000 | 2024-05-03 3:44PM EDT | 127.00 | 11.20 | 11.15 | 11.95 | +8.18 | +270.86% | 45 | 19 | 48.73% |
| EXPE240510P00128000 | 2024-05-03 2:07PM EDT | 128.00 | 11.69 | 12.35 | 13.80 | +8.44 | +259.69% | 116 | 51 | 56.54% |
| EXPE240510P00129000 | 2024-05-03 3:31PM EDT | 129.00 | 13.00 | 12.65 | 13.90 | +9.60 | +282.35% | 50 | 25 | 52.15% |
| EXPE240510P00130000 | 2024-05-03 1:31PM EDT | 130.00 | 12.40 | 13.70 | 15.05 | +8.63 | +228.91% | 175 | 170 | 61.62% |
| EXPE240510P00131000 | 2024-05-03 2:19PM EDT | 131.00 | 14.50 | 14.15 | 16.45 | +9.90 | +215.22% | 23 | 70 | 78.13% |
| EXPE240510P00132000 | 2024-05-03 1:52PM EDT | 132.00 | 14.89 | 15.95 | 17.25 | +10.09 | +210.21% | 27 | 46 | 74.90% |
| EXPE240510P00133000 | 2024-05-03 2:37PM EDT | 133.00 | 16.04 | 16.50 | 18.65 | +11.06 | +222.09% | 126 | 70 | 90.28% |
| EXPE240510P00134000 | 2024-05-03 3:31PM EDT | 134.00 | 18.50 | 18.25 | 18.95 | +13.05 | +239.45% | 145 | 70 | 68.16% |
| EXPE240510P00135000 | 2024-05-03 3:29PM EDT | 135.00 | 19.10 | 19.25 | 19.95 | +13.22 | +224.83% | 294 | 145 | 70.80% |
| EXPE240510P00136000 | 2024-05-03 11:14AM EDT | 136.00 | 19.00 | 20.20 | 21.55 | +12.50 | +192.31% | 3 | 87 | 68.95% |
| EXPE240510P00137000 | 2024-05-03 2:21PM EDT | 137.00 | 21.20 | 20.55 | 22.35 | +14.03 | +195.68% | 3 | 41 | 93.02% |
| EXPE240510P00138000 | 2024-05-03 2:11PM EDT | 138.00 | 21.25 | 21.90 | 23.25 | +11.76 | +123.92% | 1 | 43 | 92.09% |
| EXPE240510P00139000 | 2024-05-02 3:59PM EDT | 139.00 | 8.03 | 22.85 | 24.00 | 0.00 | - | 11 | 51 | 83.59% |
| EXPE240510P00140000 | 2024-05-03 11:17AM EDT | 140.00 | 22.68 | 23.75 | 25.50 | +14.10 | +164.34% | 69 | 45 | 106.64% |
| EXPE240510P00141000 | 2024-05-03 9:35AM EDT | 141.00 | 19.90 | 24.40 | 26.65 | +10.45 | +110.58% | 7 | 3 | 114.36% |
| EXPE240510P00143000 | 2024-05-02 10:05AM EDT | 143.00 | 12.80 | 26.35 | 28.65 | 0.00 | - | 3 | 5 | 119.92% |
| EXPE240510P00145000 | 2024-05-02 2:28PM EDT | 145.00 | 12.55 | 28.35 | 30.60 | 0.00 | - | 1 | 2 | 123.68% |
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 150.00 | 16.52 | 33.40 | 35.65 | 0.00 | - | 10 | 11 | 138.38% |
© 2024 Yahoo. All rights reserved.