Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,652.85 +3,314.03 (+5.00%) CMC Crypto 200
1,488.20 +133.78 (+9.88%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00130000 | 2024-05-14 3:10PM EDT | 2024-05-24 | 0.06 | 0.01 | 1.15 | 0.00 | - | 3 | 16 | 85.74% |
| EXPE240531C00130000 | 2024-05-17 12:06PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.26 | 0.00 | - | 25 | 34 | 45.61% |
| EXPE240607C00130000 | 2024-05-03 11:15AM EDT | 2024-06-07 | 0.59 | 0.04 | 0.29 | 0.00 | - | 4 | 4 | 37.11% |
| EXPE240614C00130000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 0.66 | 0.07 | 0.27 | 0.00 | - | 8 | 8 | 31.20% |
| EXPE240621C00130000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.20 | -0.07 | -35.00% | 28 | 1,004 | 26.03% |
| EXPE240719C00130000 | 2024-05-17 12:45PM EDT | 2024-07-19 | 0.65 | 0.52 | 0.70 | 0.00 | - | 11 | 540 | 25.86% |
| EXPE240920C00130000 | 2024-05-20 10:04AM EDT | 2024-09-20 | 3.55 | 3.60 | 3.70 | -0.10 | -2.74% | 1 | 199 | 33.77% |
| EXPE241018C00130000 | 2024-05-17 10:48AM EDT | 2024-10-18 | 4.50 | 4.40 | 4.55 | 0.00 | - | 1 | 147 | 33.80% |
| EXPE250117C00130000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 7.96 | 8.10 | 8.30 | 0.00 | - | 1 | 408 | 37.51% |
| EXPE250620C00130000 | 2024-05-15 11:07AM EDT | 2025-06-20 | 12.75 | 13.35 | 13.75 | 0.00 | - | 6 | 71 | 40.99% |
| EXPE260116C00130000 | 2024-05-15 3:03PM EDT | 2026-01-16 | 18.14 | 18.70 | 19.70 | 0.00 | - | 5 | 40 | 43.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 18.44 | 15.50 | 15.90 | 0.00 | - | 1 | 0 | 68.16% |
| EXPE240531P00130000 | 2024-05-06 10:52AM EDT | 2024-05-31 | 14.00 | 15.40 | 15.90 | 0.00 | - | 162 | 0 | 44.04% |
| EXPE240607P00130000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 17.38 | 15.00 | 16.00 | 0.00 | - | 9 | 0 | 37.94% |
| EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 17.70 | 15.40 | 16.00 | 0.00 | - | 1 | 0 | 32.47% |
| EXPE240621P00130000 | 2024-05-20 9:41AM EDT | 2024-06-21 | 15.72 | 15.50 | 16.85 | -1.48 | -8.60% | 12 | 130 | 41.21% |
| EXPE240628P00130000 | 2024-05-16 1:10PM EDT | 2024-06-28 | 15.98 | 15.30 | 16.40 | 0.00 | - | - | 0 | 32.23% |
| EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 14.16 | 15.50 | 15.90 | 0.00 | - | 23 | 365 | 19.56% |
| EXPE240920P00130000 | 2024-05-13 12:11PM EDT | 2024-09-20 | 18.70 | 17.10 | 17.50 | 0.00 | - | 1 | 343 | 24.92% |
| EXPE241018P00130000 | 2024-05-08 2:15PM EDT | 2024-10-18 | 20.11 | 17.70 | 18.00 | 0.00 | - | 15 | 74 | 24.78% |
| EXPE250117P00130000 | 2024-05-10 1:34PM EDT | 2025-01-17 | 21.20 | 19.95 | 20.30 | 0.00 | - | 2 | 1,111 | 26.97% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 16.42 | 22.90 | 23.55 | 0.00 | - | 1 | 145 | 28.44% |
| EXPE260116P00130000 | 2024-05-13 12:12PM EDT | 2026-01-16 | 27.00 | 25.95 | 27.45 | 0.00 | - | 3 | 119 | 29.79% |
© 2024 Yahoo. All rights reserved.