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
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,121.48 +1,832.62 (+2.81%) CMC Crypto 200
1,371.66 -2.18 (-0.16%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00125000 | 2024-05-16 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.57 | 0.00 | - | 6 | 744 | 123.05% |
| EXPE240524C00125000 | 2024-05-17 9:35AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 96 | 30.86% |
| EXPE240531C00125000 | 2024-05-14 3:43PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.45 | 0.00 | - | 1 | 28 | 35.84% |
| EXPE240607C00125000 | 2024-05-16 3:02PM EDT | 2024-06-07 | 0.16 | 0.11 | 0.18 | 0.00 | - | 5 | 9 | 23.58% |
| EXPE240614C00125000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 1.20 | 0.27 | 0.49 | 0.00 | - | 10 | 17 | 26.39% |
| EXPE240621C00125000 | 2024-05-17 10:46AM EDT | 2024-06-21 | 0.50 | 0.43 | 0.54 | 0.00 | - | 6 | 1,785 | 24.37% |
| EXPE240719C00125000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 1.37 | 1.25 | 1.33 | +0.14 | +11.38% | 31 | 312 | 24.83% |
| EXPE240920C00125000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 5.00 | 5.00 | 5.10 | +0.10 | +2.04% | 24 | 433 | 33.91% |
| EXPE241018C00125000 | 2024-05-17 11:59AM EDT | 2024-10-18 | 6.09 | 6.00 | 6.15 | +0.16 | +2.70% | 166 | 119 | 34.41% |
| EXPE250117C00125000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 9.45 | 9.85 | 10.05 | 0.00 | - | 3 | 205 | 37.97% |
| EXPE250620C00125000 | 2024-05-17 10:21AM EDT | 2025-06-20 | 15.42 | 14.45 | 15.40 | +0.46 | +3.07% | 3 | 35 | 41.01% |
| EXPE260116C00125000 | 2024-05-16 10:15AM EDT | 2026-01-16 | 20.02 | 20.70 | 21.90 | 0.00 | - | 6 | 40 | 44.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00125000 | 2024-05-15 2:04PM EDT | 2024-05-17 | 12.45 | 10.65 | 11.50 | 0.00 | - | 91 | 0 | 127.15% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 12.50 | 10.60 | 11.05 | 0.00 | - | 4 | 0 | 44.09% |
| EXPE240531P00125000 | 2024-05-07 10:13AM EDT | 2024-05-31 | 10.41 | 10.65 | 11.20 | 0.00 | - | 8 | 0 | 35.84% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 8.90 | 10.00 | 11.75 | 0.00 | - | 30 | 0 | 33.18% |
| EXPE240621P00125000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 12.14 | 10.85 | 11.15 | 0.00 | - | 3 | 1,056 | 22.41% |
| EXPE240719P00125000 | 2024-05-16 12:41PM EDT | 2024-07-19 | 11.50 | 11.20 | 11.65 | 0.00 | - | 2 | 204 | 21.53% |
| EXPE240920P00125000 | 2024-05-13 9:52AM EDT | 2024-09-20 | 15.15 | 13.85 | 14.95 | 0.00 | - | 19 | 308 | 30.33% |
| EXPE241018P00125000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 13.95 | 14.50 | 14.75 | 0.00 | - | 21 | 219 | 26.72% |
| EXPE250117P00125000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 19.00 | 16.45 | 17.30 | 0.00 | - | 1 | 394 | 28.45% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 20.23 | 20.15 | 20.50 | 0.00 | - | 20 | 660 | 29.17% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 23.28 | 23.25 | 23.95 | 0.00 | - | 1 | 346 | 29.51% |
© 2024 Yahoo. All rights reserved.