Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517C03650000 | 2024-05-09 11:00AM EDT | 2024-05-17 | 96.90 | 156.60 | 175.00 | 0.00 | - | 6 | 48 | 34.87% |
| BKNG240524C03650000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 157.05 | 168.80 | 186.20 | 0.00 | - | 2 | 13 | 29.89% |
| BKNG240531C03650000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 79.54 | 177.40 | 194.00 | 0.00 | - | 1 | 4 | 27.15% |
| BKNG240607C03650000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 92.10 | 186.60 | 205.40 | 0.00 | - | 1 | 0 | 26.83% |
| BKNG240719C03650000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 244.50 | 247.60 | 265.00 | 0.00 | - | 18 | 83 | 27.08% |
| BKNG240920C03650000 | 2024-05-09 10:22AM EDT | 2024-09-20 | 300.00 | 346.80 | 365.00 | 0.00 | - | 6 | 23 | 31.26% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 260.77 | 376.10 | 394.00 | 0.00 | - | 1 | 3 | 31.43% |
| BKNG250117C03650000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 265.47 | 482.40 | 501.00 | 0.00 | - | 16 | 67 | 33.98% |
| BKNG250620C03650000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 554.00 | 457.60 | 482.10 | 0.00 | - | 1 | 5 | 25.53% |
| BKNG260116C03650000 | 2024-03-06 3:05PM EDT | 2026-01-16 | 550.00 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 32.26% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 29.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P03650000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 5.80 | 3.30 | 6.40 | -3.09 | -34.76% | 19 | 43 | 24.24% |
| BKNG240524P03650000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 25.83 | 8.40 | 16.00 | 0.00 | - | 5 | 4 | 22.99% |
| BKNG240607P03650000 | 2024-05-10 10:45AM EDT | 2024-06-07 | 32.00 | 23.60 | 32.20 | -74.14 | -69.85% | 1 | 1 | 21.69% |
| BKNG240614P03650000 | 2024-05-08 3:17PM EDT | 2024-06-14 | 93.50 | 28.60 | 44.10 | 0.00 | - | - | 3 | 22.58% |
| BKNG240719P03650000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 70.78 | 66.30 | 74.70 | -12.00 | -14.50% | 11 | 12 | 21.34% |
| BKNG240920P03650000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 143.64 | 134.90 | 150.50 | -24.65 | -14.65% | 1 | 9 | 24.50% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 300.79 | 151.00 | 165.50 | 0.00 | - | 2 | 5 | 23.85% |
| BKNG250117P03650000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 229.00 | 216.10 | 234.10 | -131.80 | -36.53% | 1 | 12 | 24.79% |
| BKNG250620P03650000 | 2023-08-22 3:21PM EDT | 2025-06-20 | 722.30 | 726.00 | 744.00 | 0.00 | - | - | 2 | 52.35% |
© 2024 Yahoo. All rights reserved.