Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240426C03550000 | 2024-04-19 2:28PM EDT | 2024-04-26 | 8.00 | 8.00 | 11.10 | -5.18 | -39.30% | 13 | 43 | 27.90% |
| BKNG240503C03550000 | 2024-04-18 2:34PM EDT | 2024-05-03 | 68.00 | 56.80 | 64.40 | 0.00 | - | 9 | 7 | 44.15% |
| BKNG240510C03550000 | 2024-04-19 2:57PM EDT | 2024-05-10 | 68.23 | 64.10 | 72.90 | -19.77 | -22.47% | 4 | 2 | 38.85% |
| BKNG240517C03550000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 79.61 | 75.50 | 84.00 | -5.14 | -6.06% | 6 | 30 | 36.77% |
| BKNG240524C03550000 | 2024-04-15 9:39AM EDT | 2024-05-24 | 201.60 | 78.80 | 91.10 | 0.00 | - | 1 | 6 | 34.66% |
| BKNG240621C03550000 | 2024-04-19 3:15PM EDT | 2024-06-21 | 115.00 | 111.80 | 122.00 | -81.10 | -41.36% | 1 | 11 | 31.49% |
| BKNG240719C03550000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 155.40 | 144.70 | 154.40 | 0.00 | - | 2 | 6 | 31.06% |
| BKNG240920C03550000 | 2024-04-08 12:49PM EDT | 2024-09-20 | 344.00 | 215.80 | 227.50 | 0.00 | - | 1 | 7 | 32.20% |
| BKNG241018C03550000 | 2024-04-15 12:22PM EDT | 2024-10-18 | 321.40 | 243.00 | 255.00 | 0.00 | - | 2 | 4 | 32.49% |
| BKNG250117C03550000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 360.00 | 328.40 | 348.20 | +12.00 | +3.45% | 1 | 17 | 34.44% |
| BKNG250620C03550000 | 2024-03-06 3:58PM EDT | 2025-06-20 | 461.50 | 582.00 | 598.00 | 0.00 | - | 1 | 5 | 44.57% |
| BKNG260116C03550000 | 2024-03-07 4:48PM EDT | 2026-01-16 | 633.09 | 734.00 | 750.00 | 0.00 | - | 2 | 15 | 45.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240426P03550000 | 2024-04-19 9:39AM EDT | 2024-04-26 | 113.80 | 129.90 | 147.50 | -1.07 | -0.93% | 1 | 27 | 28.93% |
| BKNG240503P03550000 | 2024-04-19 3:11PM EDT | 2024-05-03 | 190.55 | 176.90 | 192.10 | +71.55 | +60.13% | 1 | 20 | 41.09% |
| BKNG240510P03550000 | 2024-04-11 3:18PM EDT | 2024-05-10 | 81.00 | 183.40 | 198.30 | 0.00 | - | - | 2 | 35.63% |
| BKNG240517P03550000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 191.65 | 192.60 | 207.10 | 0.00 | - | 1 | 7 | 33.38% |
| BKNG240621P03550000 | 2024-04-18 11:30AM EDT | 2024-06-21 | 192.10 | 219.60 | 236.50 | 0.00 | - | 2 | 38 | 27.73% |
| BKNG240719P03550000 | 2024-04-18 3:13PM EDT | 2024-07-19 | 242.50 | 240.40 | 252.40 | 0.00 | - | 3 | 8 | 25.49% |
| BKNG240920P03550000 | 2024-04-15 11:20AM EDT | 2024-09-20 | 245.00 | 286.60 | 306.50 | 0.00 | - | 4 | 15 | 25.83% |
| BKNG241018P03550000 | 2024-03-22 11:01AM EDT | 2024-10-18 | 224.56 | 300.70 | 319.10 | 0.00 | - | 2 | 11 | 25.08% |
| BKNG250117P03550000 | 2024-04-16 11:54AM EDT | 2025-01-17 | 341.20 | 353.70 | 370.00 | 0.00 | - | 5 | 19 | 24.83% |
| BKNG260116P03550000 | 2024-03-21 11:43AM EDT | 2026-01-16 | 405.55 | 500.00 | 523.80 | 0.00 | - | 2 | 1 | 24.82% |
© 2024 Yahoo. All rights reserved.