Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:3500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240426C03500000 | 2024-04-24 2:15PM EDT | 2024-04-26 | 36.50 | 31.60 | 37.10 | -20.25 | -35.68% | 28 | 35 | 22.43% |
| BKNG240503C03500000 | 2024-04-24 1:00PM EDT | 2024-05-03 | 115.78 | 110.10 | 116.20 | -8.32 | -6.70% | 4 | 15 | 46.67% |
| BKNG240510C03500000 | 2024-04-22 9:50AM EDT | 2024-05-10 | 97.24 | 119.90 | 132.70 | 0.00 | - | 3 | 6 | 41.27% |
| BKNG240517C03500000 | 2024-04-23 11:28AM EDT | 2024-05-17 | 146.05 | 133.00 | 138.40 | 0.00 | - | 14 | 35 | 36.32% |
| BKNG240524C03500000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 118.66 | 138.80 | 149.30 | 0.00 | - | 11 | 12 | 34.64% |
| BKNG240621C03500000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 184.60 | 172.30 | 183.40 | 0.00 | - | 3 | 54 | 31.18% |
| BKNG240719C03500000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 220.00 | 210.10 | 215.90 | -3.45 | -1.54% | 1 | 13 | 30.45% |
| BKNG240920C03500000 | 2024-04-24 11:18AM EDT | 2024-09-20 | 294.00 | 285.60 | 298.60 | +19.00 | +6.91% | 2 | 27 | 32.44% |
| BKNG241018C03500000 | 2024-04-17 11:42AM EDT | 2024-10-18 | 294.70 | 313.60 | 327.50 | 0.00 | - | - | 2 | 32.76% |
| BKNG250117C03500000 | 2024-04-18 2:39PM EDT | 2025-01-17 | 368.53 | 403.00 | 419.30 | 0.00 | - | 1 | 129 | 34.35% |
| BKNG250620C03500000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 515.28 | 537.50 | 554.80 | 0.00 | - | 1 | 15 | 36.52% |
| BKNG260116C03500000 | 2024-03-18 11:31AM EDT | 2026-01-16 | 640.10 | 650.00 | 670.00 | 0.00 | - | 2 | 111 | 36.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240426P03500000 | 2024-04-24 3:15PM EDT | 2024-04-26 | 18.00 | 17.10 | 20.70 | +1.50 | +9.09% | 30 | 35 | 22.01% |
| BKNG240503P03500000 | 2024-04-24 11:26AM EDT | 2024-05-03 | 95.07 | 92.00 | 96.80 | +6.57 | +7.42% | 5 | 30 | 45.15% |
| BKNG240510P03500000 | 2024-04-23 1:59PM EDT | 2024-05-10 | 92.50 | 100.50 | 106.20 | 0.00 | - | 1 | 25 | 37.75% |
| BKNG240517P03500000 | 2024-04-24 12:50PM EDT | 2024-05-17 | 114.25 | 109.20 | 115.10 | -57.15 | -33.34% | 4 | 79 | 34.26% |
| BKNG240524P03500000 | 2024-04-18 2:39PM EDT | 2024-05-24 | 170.63 | 113.70 | 124.50 | 0.00 | - | 1 | 7 | 32.45% |
| BKNG240531P03500000 | 2024-04-12 1:01PM EDT | 2024-05-31 | 132.70 | 118.80 | 131.10 | 0.00 | - | 10 | 3 | 30.78% |
| BKNG240621P03500000 | 2024-04-22 1:43PM EDT | 2024-06-21 | 158.70 | 139.90 | 147.90 | 0.00 | - | 2 | 90 | 27.69% |
| BKNG240719P03500000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 166.90 | 159.90 | 166.70 | -6.65 | -3.83% | 2 | 66 | 25.57% |
| BKNG240920P03500000 | 2024-04-18 2:03PM EDT | 2024-09-20 | 256.70 | 213.00 | 226.00 | 0.00 | - | 1 | 28 | 26.11% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 218.20 | 228.60 | 241.50 | -21.49 | -8.97% | 1 | 4 | 25.56% |
| BKNG250117P03500000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 295.00 | 285.10 | 296.70 | 0.00 | - | 1 | 46 | 25.41% |
| BKNG250321P03500000 | 2024-04-12 10:19AM EDT | 2025-03-21 | 323.57 | 314.40 | 330.00 | 0.00 | - | 1 | 1 | 25.39% |
| BKNG250620P03500000 | 2024-04-12 10:23AM EDT | 2025-06-20 | 375.00 | 358.80 | 377.10 | 0.00 | - | 1 | 5 | 25.65% |
| BKNG260116P03500000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 440.14 | 437.50 | 458.80 | 0.00 | - | 1 | 34 | 25.46% |
© 2024 Yahoo. All rights reserved.