Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,426.71 -11.94 (-0.14%) Bitcoin USD
67,194.10 +1,532.03 (+2.33%) CMC Crypto 200
1,362.35 -11.49 (-0.84%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00105000 | 2024-05-15 12:07PM EDT | 2024-05-17 | 7.65 | 8.35 | 9.35 | 0.00 | - | 1 | 2 | 114.84% |
| EXPE240524C00105000 | 2024-05-15 11:36AM EDT | 2024-05-24 | 8.03 | 8.85 | 9.60 | 0.00 | - | 2 | 6 | 49.07% |
| EXPE240531C00105000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 8.05 | 9.00 | 9.50 | 0.00 | - | 7 | 9 | 33.55% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.44 | 9.30 | 10.05 | 0.00 | - | 2 | 2 | 36.69% |
| EXPE240621C00105000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 10.15 | 10.00 | 10.90 | +0.85 | +9.14% | 10 | 58 | 37.28% |
| EXPE240719C00105000 | 2024-05-16 11:19AM EDT | 2024-07-19 | 10.64 | 11.15 | 12.25 | 0.00 | - | 1 | 9 | 36.91% |
| EXPE240920C00105000 | 2024-05-16 12:16PM EDT | 2024-09-20 | 15.00 | 14.90 | 15.20 | 0.00 | - | 15 | 17 | 38.88% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 114.65% |
| EXPE250117C00105000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 21.57 | 19.65 | 20.85 | 0.00 | - | 2 | 53 | 44.54% |
| EXPE250620C00105000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 25.50 | 24.70 | 25.45 | 0.00 | - | 2 | 8 | 45.42% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 2026-01-16 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 105.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00105000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.44 | 0.00 | - | 7 | 417 | 111.33% |
| EXPE240524P00105000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.48 | 0.02 | 0.38 | 0.00 | - | - | 14 | 45.31% |
| EXPE240531P00105000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.40 | 0.07 | 0.33 | 0.00 | - | 1 | 34 | 31.84% |
| EXPE240607P00105000 | 2024-05-16 12:42PM EDT | 2024-06-07 | 0.22 | 0.10 | 0.22 | 0.00 | - | 10 | 56 | 23.73% |
| EXPE240614P00105000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 0.70 | 0.34 | 0.42 | 0.00 | - | 1 | 22 | 24.49% |
| EXPE240621P00105000 | 2024-05-17 10:27AM EDT | 2024-06-21 | 0.51 | 0.54 | 0.60 | -0.18 | -26.09% | 52 | 2,397 | 24.49% |
| EXPE240719P00105000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 1.20 | 1.27 | 1.32 | -0.10 | -7.69% | 2 | 457 | 24.46% |
| EXPE240920P00105000 | 2024-05-16 1:31PM EDT | 2024-09-20 | 4.25 | 4.10 | 4.20 | 0.00 | - | 41 | 390 | 30.84% |
| EXPE241018P00105000 | 2024-05-16 2:45PM EDT | 2024-10-18 | 5.10 | 4.70 | 4.80 | 0.00 | - | 42 | 254 | 30.25% |
| EXPE250117P00105000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 7.50 | 7.30 | 7.50 | -0.05 | -0.66% | 1 | 378 | 32.12% |
| EXPE250620P00105000 | 2024-05-13 12:57PM EDT | 2025-06-20 | 11.10 | 10.55 | 10.80 | 0.00 | - | 1 | 146 | 32.78% |
| EXPE260116P00105000 | 2024-05-15 11:44AM EDT | 2026-01-16 | 14.40 | 13.60 | 14.25 | 0.00 | - | 1 | 22 | 32.93% |
© 2024 Yahoo. All rights reserved.