Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:3400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419C03400000 | 2024-04-18 11:45AM EDT | 2024-04-19 | 18.60 | 21.00 | 34.50 | -51.98 | -73.65% | 1 | 16 | 25.88% |
| BKNG240426C03400000 | 2024-04-19 11:43AM EDT | 2024-04-26 | 73.61 | 58.10 | 65.00 | +2.51 | +3.53% | 1 | 5 | 25.18% |
| BKNG240510C03400000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 229.16 | 132.90 | 142.30 | 0.00 | - | 3 | 6 | 38.52% |
| BKNG240517C03400000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 150.10 | 143.20 | 153.20 | 0.00 | - | 2 | 14 | 36.40% |
| BKNG240621C03400000 | 2024-04-17 12:55PM EDT | 2024-06-21 | 207.79 | 183.90 | 194.70 | 0.00 | - | 12 | 43 | 31.81% |
| BKNG240719C03400000 | 2024-04-16 2:09PM EDT | 2024-07-19 | 271.46 | 219.90 | 228.20 | 0.00 | - | 4 | 6 | 31.45% |
| BKNG240920C03400000 | 2024-03-05 11:57AM EDT | 2024-09-20 | 327.15 | 433.50 | 447.50 | 0.00 | - | 1 | 5 | 49.14% |
| BKNG250117C03400000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 435.00 | 410.20 | 422.50 | -57.00 | -11.59% | 1 | 42 | 34.81% |
| BKNG250321C03400000 | 2024-03-21 10:50AM EDT | 2025-03-21 | 608.20 | 465.00 | 479.50 | 0.00 | - | - | 1 | 35.80% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 46.51% |
| BKNG260116C03400000 | 2024-02-23 1:23PM EDT | 2026-01-16 | 772.01 | 822.00 | 842.00 | 0.00 | - | 6 | 6 | 46.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419P03400000 | 2024-04-19 1:18PM EDT | 2024-04-19 | 1.67 | 1.00 | 2.40 | -6.63 | -79.88% | 81 | 116 | 15.20% |
| BKNG240426P03400000 | 2024-04-19 1:08PM EDT | 2024-04-26 | 32.00 | 31.60 | 37.10 | -2.00 | -5.88% | 51 | 25 | 24.38% |
| BKNG240503P03400000 | 2024-04-17 1:22PM EDT | 2024-05-03 | 89.05 | 93.10 | 100.10 | 0.00 | - | 11 | 22 | 40.87% |
| BKNG240510P03400000 | 2024-04-03 9:31AM EDT | 2024-05-10 | 56.97 | 99.10 | 108.70 | 0.00 | - | 1 | 1 | 36.33% |
| BKNG240517P03400000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 115.91 | 108.50 | 115.20 | +7.91 | +7.32% | 2 | 27 | 33.34% |
| BKNG240621P03400000 | 2024-04-16 10:30AM EDT | 2024-06-21 | 136.05 | 135.70 | 148.20 | 0.00 | - | 2 | 34 | 28.26% |
| BKNG240719P03400000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 143.24 | 160.80 | 168.80 | 0.00 | - | 1 | 64 | 26.60% |
| BKNG240920P03400000 | 2024-04-17 3:35PM EDT | 2024-09-20 | 210.45 | 209.60 | 222.50 | 0.00 | - | 4 | 22 | 26.57% |
| BKNG241018P03400000 | 2024-04-12 3:44PM EDT | 2024-10-18 | 203.70 | 224.30 | 237.50 | 0.00 | - | 1 | 4 | 26.02% |
| BKNG250117P03400000 | 2024-04-19 12:08PM EDT | 2025-01-17 | 286.30 | 282.10 | 292.50 | +3.80 | +1.35% | 2 | 154 | 25.96% |
| BKNG250620P03400000 | 2024-04-11 12:57PM EDT | 2025-06-20 | 300.00 | 355.10 | 370.00 | 0.00 | - | 1 | 3 | 26.08% |
| BKNG260116P03400000 | 2024-02-09 11:28AM EDT | 2026-01-16 | 341.40 | 396.00 | 414.00 | 0.00 | - | 2 | 10 | 23.84% |
© 2024 Yahoo. All rights reserved.