Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:3200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240426C03200000 | 2024-04-24 9:39AM EDT | 2024-04-26 | 350.00 | 297.50 | 322.50 | 0.00 | - | 2 | 9 | 109.19% |
| BKNG240517C03200000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 358.70 | 332.60 | 352.50 | 0.00 | - | 1 | 3 | 50.49% |
| BKNG240524C03200000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 434.20 | 332.50 | 360.00 | 0.00 | - | - | 4 | 46.67% |
| BKNG240621C03200000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 379.70 | 365.00 | 389.50 | 0.00 | - | 1 | 881 | 40.20% |
| BKNG240719C03200000 | 2024-03-27 3:30PM EDT | 2024-07-19 | 554.26 | 387.50 | 410.00 | 0.00 | - | 1 | 1 | 36.64% |
| BKNG240920C03200000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 530.00 | 460.20 | 483.90 | 0.00 | - | 1 | 2 | 37.36% |
| BKNG250117C03200000 | 2024-03-07 2:39PM EDT | 2025-01-17 | 584.00 | 668.00 | 682.00 | 0.00 | - | 1 | 47 | 46.13% |
| BKNG250620C03200000 | 2023-12-12 3:55PM EDT | 2025-06-20 | 723.57 | 762.00 | 776.70 | 0.00 | - | 1 | 2 | 43.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240426P03200000 | 2024-04-23 2:31PM EDT | 2024-04-26 | 0.35 | 0.05 | 3.00 | 0.00 | - | 22 | 30 | 60.74% |
| BKNG240503P03200000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 13.01 | 8.70 | 17.20 | 0.00 | - | 1 | 8 | 49.51% |
| BKNG240510P03200000 | 2024-04-10 3:18PM EDT | 2024-05-10 | 23.90 | 15.40 | 24.80 | 0.00 | - | - | 8 | 41.87% |
| BKNG240517P03200000 | 2024-04-24 9:41AM EDT | 2024-05-17 | 19.00 | 19.10 | 32.50 | 0.00 | - | 2 | 40 | 38.52% |
| BKNG240524P03200000 | 2024-04-15 9:57AM EDT | 2024-05-24 | 26.90 | 21.90 | 40.00 | 0.00 | - | 2 | 1 | 36.58% |
| BKNG240621P03200000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 40.80 | 37.50 | 56.20 | 0.00 | - | 4 | 78 | 30.42% |
| BKNG240719P03200000 | 2024-04-18 10:23AM EDT | 2024-07-19 | 79.50 | 55.40 | 72.50 | 0.00 | - | 2 | 8 | 28.15% |
| BKNG240920P03200000 | 2024-04-24 1:33PM EDT | 2024-09-20 | 107.00 | 100.00 | 115.00 | 0.00 | - | 15 | 19 | 27.25% |
| BKNG241018P03200000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 120.80 | 117.10 | 132.50 | 0.00 | - | 6 | 4 | 27.13% |
| BKNG250117P03200000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 203.10 | 166.10 | 184.60 | 0.00 | - | 2 | 90 | 27.05% |
| BKNG250321P03200000 | 2024-04-03 10:28AM EDT | 2025-03-21 | 186.50 | 197.50 | 222.50 | 0.00 | - | 1 | 1 | 27.54% |
| BKNG250620P03200000 | 2024-04-24 1:04PM EDT | 2025-06-20 | 250.07 | 240.00 | 257.50 | 0.00 | - | 1 | 8 | 26.99% |
| BKNG260116P03200000 | 2024-04-12 1:34PM EDT | 2026-01-16 | 350.00 | 312.50 | 335.00 | 0.00 | - | 2 | 17 | 26.70% |
| BKNG260618P03200000 | 2024-04-17 10:04AM EDT | 2026-06-18 | 396.40 | 357.50 | 382.50 | 0.00 | - | 13 | 11 | 26.50% |
© 2024 Yahoo. All rights reserved.