Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C04000000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.75 | -0.05 | -16.67% | 12 | 56 | 44.15% |
| BKNG240517C04000000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 2.00 | 0.60 | 2.50 | +0.50 | +33.33% | 1 | 60 | 31.95% |
| BKNG240524C04000000 | 2024-05-03 11:00AM EDT | 2024-05-24 | 8.00 | 0.00 | 3.20 | 0.00 | - | 3 | 3 | 26.09% |
| BKNG240531C04000000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 5.30 | 1.65 | 8.20 | 0.00 | - | 11 | 6 | 26.83% |
| BKNG240607C04000000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 4.48 | 2.30 | 9.80 | 0.00 | - | 1 | 1 | 24.74% |
| BKNG240621C04000000 | 2024-05-07 1:33PM EDT | 2024-06-21 | 13.23 | 11.00 | 13.00 | +2.73 | +26.00% | 1 | 178 | 22.15% |
| BKNG240719C04000000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 30.30 | 25.70 | 33.80 | +9.00 | +42.25% | 3 | 26 | 23.30% |
| BKNG240920C04000000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 81.70 | 87.10 | 100.60 | -29.55 | -26.56% | 1 | 37 | 26.94% |
| BKNG241018C04000000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 125.00 | 112.10 | 123.60 | 0.00 | - | 1 | 28 | 27.25% |
| BKNG250117C04000000 | 2024-05-07 3:06PM EDT | 2025-01-17 | 212.80 | 200.00 | 215.60 | +10.19 | +5.03% | 3 | 203 | 30.07% |
| BKNG250321C04000000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 202.10 | 252.90 | 271.30 | 0.00 | - | 1 | 1 | 31.21% |
| BKNG250620C04000000 | 2024-03-07 3:27PM EDT | 2025-06-20 | 314.50 | 370.00 | 386.00 | 0.00 | - | 1 | 26 | 35.14% |
| BKNG260116C04000000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 447.00 | 478.30 | 503.30 | 0.00 | - | 1 | 59 | 34.84% |
| BKNG260618C04000000 | 2024-05-03 11:25AM EDT | 2026-06-18 | 612.85 | 579.80 | 604.80 | 0.00 | - | 1 | 1 | 36.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P04000000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 332.80 | 384.00 | 401.50 | 0.00 | - | 2 | 1 | 38.94% |
| BKNG240621P04000000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 414.85 | 386.00 | 403.90 | 0.00 | - | 11 | 14 | 20.41% |
| BKNG240719P04000000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 458.85 | 393.00 | 410.50 | 0.00 | - | 1 | 4 | 18.46% |
| BKNG240920P04000000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 554.17 | 424.70 | 444.00 | 0.00 | - | 1 | 7 | 19.72% |
| BKNG250117P04000000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 502.45 | 485.00 | 504.00 | -155.08 | -23.59% | 8 | 32 | 20.57% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 2025-03-21 | 593.10 | 606.10 | 628.00 | 0.00 | - | - | 1 | 28.34% |
| BKNG250620P04000000 | 2024-05-01 1:27PM EDT | 2025-06-20 | 685.55 | 550.50 | 575.50 | 0.00 | - | 3 | 17 | 21.40% |
| BKNG260116P04000000 | 2024-03-26 12:39PM EDT | 2026-01-16 | 652.25 | 690.00 | 715.00 | 0.00 | - | 1 | 10 | 25.08% |
© 2024 Yahoo. All rights reserved.