Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,303.17 -10.88 (-0.33%) Nikkei
39,095.11 +25.43 (+0.07%) Hang Seng
19,282.31 -353.91 (-1.80%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,129.62 +4,456.70 (+6.68%) CMC Crypto 200
1,510.29 +155.87 (+11.51%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00100000 | 2024-05-15 12:07PM EDT | 2024-05-24 | 12.80 | 14.30 | 14.75 | 0.00 | - | 1 | 22 | 79.69% |
| EXPE240531C00100000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 14.30 | 14.30 | 14.85 | 0.00 | - | 27 | 34 | 50.34% |
| EXPE240607C00100000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 14.58 | 14.40 | 15.05 | 0.00 | - | 1 | 0 | 51.51% |
| EXPE240614C00100000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 17.35 | 14.45 | 15.35 | 0.00 | - | 10 | 10 | 48.68% |
| EXPE240621C00100000 | 2024-05-17 1:03PM EDT | 2024-06-21 | 15.08 | 14.65 | 15.35 | 0.00 | - | 21 | 82 | 43.04% |
| EXPE240719C00100000 | 2024-05-20 1:29PM EDT | 2024-07-19 | 14.50 | 15.60 | 16.10 | 0.00 | - | 5 | 27 | 38.26% |
| EXPE240920C00100000 | 2024-05-16 9:38AM EDT | 2024-09-20 | 17.41 | 18.65 | 18.90 | 0.00 | - | 1 | 22 | 41.16% |
| EXPE241018C00100000 | 2024-05-20 3:32PM EDT | 2024-10-18 | 19.50 | 19.60 | 19.90 | +0.20 | +1.04% | 2 | 26 | 41.38% |
| EXPE250117C00100000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 21.80 | 23.10 | 23.50 | 0.00 | - | 3 | 251 | 44.20% |
| EXPE250620C00100000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 27.00 | 27.85 | 28.45 | 0.00 | - | 1 | 9 | 46.54% |
| EXPE260116C00100000 | 2024-05-14 3:47PM EDT | 2026-01-16 | 33.00 | 31.85 | 33.95 | 0.00 | - | 1 | 32 | 48.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00100000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 21 | 58.98% |
| EXPE240531P00100000 | 2024-05-17 12:19PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.26 | 0.00 | - | 15 | 33 | 50.59% |
| EXPE240607P00100000 | 2024-05-09 11:47AM EDT | 2024-06-07 | 0.23 | 0.02 | 0.27 | 0.00 | - | 11 | 32 | 39.84% |
| EXPE240614P00100000 | 2024-05-20 2:59PM EDT | 2024-06-14 | 0.01 | 0.04 | 0.23 | -0.16 | -94.12% | 6 | 47 | 32.67% |
| EXPE240621P00100000 | 2024-05-20 10:24AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.22 | +0.01 | +5.88% | 3 | 3,489 | 28.61% |
| EXPE240719P00100000 | 2024-05-20 2:22PM EDT | 2024-07-19 | 0.68 | 0.49 | 0.56 | -0.04 | -5.56% | 2 | 323 | 26.17% |
| EXPE240920P00100000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 2.73 | 2.60 | 2.69 | 0.00 | - | 3 | 375 | 31.78% |
| EXPE241018P00100000 | 2024-05-20 2:16PM EDT | 2024-10-18 | 3.45 | 3.15 | 3.25 | +0.16 | +4.86% | 1 | 130 | 31.29% |
| EXPE250117P00100000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 5.61 | 5.50 | 5.65 | +0.01 | +0.18% | 33 | 1,694 | 32.93% |
| EXPE250620P00100000 | 2024-05-20 3:06PM EDT | 2025-06-20 | 8.80 | 8.60 | 8.90 | +0.10 | +1.15% | 20 | 320 | 33.89% |
| EXPE260116P00100000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 11.90 | 11.55 | 12.20 | -0.05 | -0.42% | 325 | 124 | 33.89% |
© 2024 Yahoo. All rights reserved.