Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03450000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 135.00 | 154.20 | 167.00 | 0.00 | - | 7 | 12 | 40.54% |
| BKNG240517C03450000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 172.85 | 163.60 | 178.00 | +20.00 | +13.08% | 2 | 32 | 31.29% |
| BKNG240524C03450000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 118.10 | 174.30 | 191.00 | 0.00 | - | - | 1 | 29.91% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 2024-05-31 | 150.00 | 183.50 | 200.00 | 0.00 | - | 1 | 1 | 28.35% |
| BKNG240614C03450000 | 2024-05-02 3:32PM EDT | 2024-06-14 | 143.00 | 199.20 | 217.00 | 0.00 | - | - | 22 | 26.99% |
| BKNG240621C03450000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 228.00 | 208.20 | 226.00 | 0.00 | - | 3 | 13 | 26.87% |
| BKNG240920C03450000 | 2024-03-04 12:23PM EDT | 2024-09-20 | 339.05 | 408.30 | 422.00 | 0.00 | - | 1 | 3 | 39.37% |
| BKNG250620C03450000 | 2024-02-12 2:25PM EDT | 2025-06-20 | 869.52 | 564.00 | 584.00 | 0.00 | - | 1 | 4 | 33.86% |
| BKNG260116C03450000 | 2024-03-22 10:02AM EDT | 2026-01-16 | 799.00 | 652.50 | 675.00 | 0.00 | - | 1 | 2 | 32.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03450000 | 2024-05-07 3:14PM EDT | 2024-05-10 | 1.27 | 0.85 | 3.80 | -3.36 | -72.57% | 13 | 21 | 29.57% |
| BKNG240517P03450000 | 2024-05-07 3:14PM EDT | 2024-05-17 | 6.85 | 7.00 | 9.30 | -9.98 | -59.30% | 3 | 34 | 22.78% |
| BKNG240524P03450000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 14.00 | 11.90 | 17.90 | -15.00 | -51.72% | 2 | 4 | 22.32% |
| BKNG240531P03450000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 14.50 | 15.50 | 24.40 | 0.00 | - | 1 | 2 | 21.44% |
| BKNG240607P03450000 | 2024-05-07 2:02PM EDT | 2024-06-07 | 29.02 | 23.30 | 31.20 | -4.82 | -14.24% | 1 | 1 | 21.10% |
| BKNG240614P03450000 | 2024-05-06 12:10PM EDT | 2024-06-14 | 60.00 | 30.20 | 43.60 | 0.00 | - | 1 | 2 | 22.45% |
| BKNG240621P03450000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 55.15 | 40.10 | 49.00 | 0.00 | - | 10 | 22 | 21.95% |
| BKNG240920P03450000 | 2024-04-24 9:48AM EDT | 2024-09-20 | 142.20 | 126.70 | 139.80 | -40.80 | -22.30% | 1 | 5 | 24.20% |
| BKNG241018P03450000 | 2024-04-24 1:13PM EDT | 2024-10-18 | 210.60 | 142.90 | 154.80 | 0.00 | - | 1 | 4 | 23.71% |
| BKNG250321P03450000 | 2024-04-25 3:11PM EDT | 2025-03-21 | 299.48 | 239.70 | 258.50 | 0.00 | - | 1 | 2 | 25.19% |
| BKNG250620P03450000 | 2024-02-12 2:24PM EDT | 2025-06-20 | 277.30 | 338.00 | 356.00 | 0.00 | - | 1 | 3 | 28.91% |
| BKNG260116P03450000 | 2024-03-21 3:00PM EDT | 2026-01-16 | 375.25 | 452.50 | 477.50 | 0.00 | - | - | 1 | 30.30% |
| BKNG260618P03450000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 413.80 | 412.60 | 437.60 | 0.00 | - | 1 | 0 | 25.14% |
© 2024 Yahoo. All rights reserved.