Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419C03300000 | 2024-04-12 10:37AM EDT | 2024-04-19 | 265.00 | 188.50 | 202.90 | 0.00 | - | 5 | 21 | 54.34% |
| BKNG240426C03300000 | 2024-04-15 11:49AM EDT | 2024-04-26 | 250.00 | 201.00 | 214.80 | +15.00 | +6.38% | 7 | 5 | 40.15% |
| BKNG240503C03300000 | 2024-04-12 9:30AM EDT | 2024-05-03 | 315.92 | 240.70 | 252.50 | 0.00 | - | 1 | 1 | 46.81% |
| BKNG240517C03300000 | 2024-03-13 12:52PM EDT | 2024-05-17 | 314.10 | 292.40 | 312.00 | 0.00 | - | - | 3 | 51.46% |
| BKNG240524C03300000 | 2024-04-10 12:50PM EDT | 2024-05-24 | 348.80 | 265.50 | 281.30 | 0.00 | - | - | 5 | 39.10% |
| BKNG240621C03300000 | 2024-03-21 10:54AM EDT | 2024-06-21 | 428.65 | 297.20 | 313.30 | 0.00 | - | 1 | 25 | 35.80% |
| BKNG240719C03300000 | 2024-04-05 10:31AM EDT | 2024-07-19 | 398.40 | 330.00 | 345.00 | 0.00 | - | 2 | 5 | 34.93% |
| BKNG240920C03300000 | 2024-01-30 12:50PM EDT | 2024-09-20 | 528.77 | 426.00 | 439.10 | 0.00 | - | 10 | 10 | 38.08% |
| BKNG241018C03300000 | 2024-03-15 3:55PM EDT | 2024-10-18 | 403.20 | 465.50 | 482.00 | 0.00 | - | 1 | 2 | 39.67% |
| BKNG250117C03300000 | 2024-03-08 11:20AM EDT | 2025-01-17 | 550.00 | 600.00 | 616.00 | 0.00 | - | 1 | 48 | 44.19% |
| BKNG250620C03300000 | 2024-02-29 1:33PM EDT | 2025-06-20 | 645.44 | 746.00 | 766.00 | 0.00 | - | 1 | 3 | 45.96% |
| BKNG260116C03300000 | 2024-02-23 1:15PM EDT | 2026-01-16 | 823.50 | 880.00 | 900.00 | 0.00 | - | 2 | 6 | 45.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419P03300000 | 2024-04-15 3:52PM EDT | 2024-04-19 | 3.31 | 2.05 | 5.10 | -1.78 | -34.97% | 29 | 81 | 37.79% |
| BKNG240426P03300000 | 2024-04-11 12:48PM EDT | 2024-04-26 | 4.40 | 11.20 | 14.00 | -0.05 | -1.12% | 1 | 12 | 30.48% |
| BKNG240503P03300000 | 2024-04-15 3:41PM EDT | 2024-05-03 | 49.64 | 44.80 | 51.20 | +10.64 | +27.28% | 1 | 5 | 40.70% |
| BKNG240510P03300000 | 2024-04-12 11:38AM EDT | 2024-05-10 | 43.70 | 51.80 | 59.40 | 0.00 | - | 1 | 4 | 37.28% |
| BKNG240517P03300000 | 2024-04-12 2:00PM EDT | 2024-05-17 | 57.40 | 60.40 | 65.40 | 0.00 | - | 5 | 61 | 34.69% |
| BKNG240621P03300000 | 2024-04-12 1:12PM EDT | 2024-06-21 | 81.90 | 88.00 | 95.70 | 0.00 | - | 2 | 36 | 29.85% |
| BKNG240719P03300000 | 2024-04-12 10:23AM EDT | 2024-07-19 | 90.70 | 108.70 | 115.00 | 0.00 | - | 3 | 14 | 28.11% |
| BKNG240920P03300000 | 2024-04-04 11:15AM EDT | 2024-09-20 | 114.20 | 156.60 | 170.10 | 0.00 | - | 1 | 27 | 28.37% |
| BKNG241018P03300000 | 2024-04-12 1:48PM EDT | 2024-10-18 | 166.20 | 171.20 | 182.50 | 0.00 | - | 1 | 5 | 27.49% |
| BKNG250117P03300000 | 2024-04-09 3:21PM EDT | 2025-01-17 | 206.30 | 225.70 | 239.60 | 0.00 | - | 1 | 94 | 27.56% |
| BKNG250620P03300000 | 2024-04-15 12:16PM EDT | 2025-06-20 | 290.00 | 294.00 | 316.00 | -1.60 | -0.55% | 2 | 5 | 27.45% |
| BKNG260116P03300000 | 2024-04-10 12:18PM EDT | 2026-01-16 | 356.08 | 377.50 | 400.00 | 0.00 | - | 1 | 11 | 27.33% |
| BKNG260618P03300000 | 2024-04-12 2:32PM EDT | 2026-06-18 | 426.73 | 417.50 | 442.30 | 0.00 | - | 5 | 5 | 26.74% |
© 2024 Yahoo. All rights reserved.