Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517C03400000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 206.35 | 401.00 | 421.00 | 0.00 | - | 3 | 17 | 63.83% |
| BKNG240531C03400000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 412.98 | 409.70 | 429.70 | +187.98 | +83.55% | 4 | 4 | 42.00% |
| BKNG240607C03400000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 139.75 | 413.30 | 433.30 | 0.00 | - | - | 5 | 38.03% |
| BKNG240614C03400000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 172.00 | 413.70 | 433.70 | 0.00 | - | - | 1 | 34.17% |
| BKNG240621C03400000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 257.00 | 421.40 | 440.50 | 0.00 | - | 1 | 56 | 33.56% |
| BKNG240719C03400000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 304.05 | 451.50 | 470.00 | 0.00 | - | 1 | 26 | 32.91% |
| BKNG240920C03400000 | 2024-05-01 10:23AM EDT | 2024-09-20 | 276.00 | 526.70 | 546.30 | 0.00 | - | 2 | 5 | 34.77% |
| BKNG241018C03400000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 395.50 | 552.70 | 572.30 | 0.00 | - | - | 2 | 34.73% |
| BKNG250117C03400000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 525.00 | 648.00 | 667.50 | 0.00 | - | 1 | 49 | 36.58% |
| BKNG250321C03400000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 614.40 | 700.50 | 725.50 | 0.00 | - | 1 | 1 | 37.39% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 30.56% |
| BKNG260116C03400000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 790.00 | 921.70 | 946.70 | 0.00 | - | 1 | 6 | 39.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P03400000 | 2024-05-10 2:26PM EDT | 2024-05-17 | 0.90 | 0.00 | 1.15 | -0.95 | -51.35% | 47 | 52 | 38.31% |
| BKNG240524P03400000 | 2024-05-09 9:34AM EDT | 2024-05-24 | 4.58 | 1.00 | 5.20 | 0.00 | - | 1 | 5 | 35.07% |
| BKNG240531P03400000 | 2024-05-09 9:34AM EDT | 2024-05-31 | 6.95 | 0.85 | 5.90 | 0.00 | - | 1 | 46 | 29.39% |
| BKNG240607P03400000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 12.00 | 1.45 | 7.60 | 0.00 | - | 1 | 2 | 26.89% |
| BKNG240614P03400000 | 2024-05-07 9:36AM EDT | 2024-06-14 | 35.13 | 2.15 | 9.80 | 0.00 | - | 10 | 24 | 25.51% |
| BKNG240621P03400000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 10.40 | 7.80 | 12.70 | -3.18 | -23.42% | 2 | 43 | 24.83% |
| BKNG240719P03400000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 24.80 | 24.50 | 28.30 | -2.40 | -8.82% | 5 | 88 | 24.27% |
| BKNG240920P03400000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 77.11 | 71.80 | 81.80 | -6.89 | -8.20% | 2 | 26 | 26.56% |
| BKNG241018P03400000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 220.00 | 84.50 | 94.50 | 0.00 | - | 1 | 4 | 25.83% |
| BKNG250117P03400000 | 2024-05-07 3:29PM EDT | 2025-01-17 | 190.50 | 139.50 | 155.20 | 0.00 | - | 2 | 156 | 26.69% |
| BKNG250620P03400000 | 2024-04-11 12:57PM EDT | 2025-06-20 | 300.00 | 207.90 | 232.90 | 0.00 | - | 1 | 3 | 26.76% |
| BKNG260116P03400000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 408.00 | 287.80 | 312.80 | 0.00 | - | 2 | 8 | 26.37% |
| BKNG260618P03400000 | 2024-05-01 2:44PM EDT | 2026-06-18 | 454.25 | 338.70 | 363.70 | 0.00 | - | - | 1 | 26.21% |
© 2024 Yahoo. All rights reserved.