Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240531C02450000 | 2024-04-12 9:43AM EDT | 2,450.00 | 1,143.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03310000 | 2024-04-16 2:45PM EDT | 3,310.00 | 256.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03320000 | 2024-04-16 2:45PM EDT | 3,320.00 | 249.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03360000 | 2024-04-24 3:08PM EDT | 3,360.00 | 237.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03370000 | 2024-04-16 10:51AM EDT | 3,370.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531C03400000 | 2024-05-01 3:56PM EDT | 3,400.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| BKNG240531C03430000 | 2024-04-23 1:04PM EDT | 3,430.00 | 201.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| BKNG240531C03500000 | 2024-05-01 11:43AM EDT | 3,500.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BKNG240531C03820000 | 2024-04-17 12:04PM EDT | 3,820.00 | 39.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG240531C03840000 | 2024-04-17 12:04PM EDT | 3,840.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG240531C03900000 | 2024-04-30 3:15PM EDT | 3,900.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BKNG240531C04000000 | 2024-05-01 10:52AM EDT | 4,000.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240531C04200000 | 2024-05-01 10:52AM EDT | 4,200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BKNG240531P02420000 | 2024-05-01 11:19AM EDT | 2,420.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BKNG240531P02440000 | 2024-04-24 9:34AM EDT | 2,440.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 28 | 25.00% |
| BKNG240531P02450000 | 2024-04-25 1:12PM EDT | 2,450.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG240531P02900000 | 2024-04-23 2:28PM EDT | 2,900.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240531P02940000 | 2024-04-26 2:31PM EDT | 2,940.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKNG240531P03090000 | 2024-05-01 10:01AM EDT | 3,090.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BKNG240531P03150000 | 2024-05-01 10:27AM EDT | 3,150.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240531P03250000 | 2024-05-01 10:41AM EDT | 3,250.00 | 53.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| BKNG240531P03260000 | 2024-05-01 10:41AM EDT | 3,260.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240531P03290000 | 2024-04-30 3:44PM EDT | 3,290.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BKNG240531P03410000 | 2024-04-19 3:46PM EDT | 3,410.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| BKNG240531P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 110.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240531P03460000 | 2024-04-18 2:54PM EDT | 3,460.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531P03465000 | 2024-04-22 3:21PM EDT | 3,465.00 | 129.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240531P03470000 | 2024-04-22 1:29PM EDT | 3,470.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240531P03500000 | 2024-04-26 9:45AM EDT | 3,500.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BKNG240531P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 137.15 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.