Australia markets close in 2 hours 28 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,768.62+60.27 (+1.63%)
At close: 04:00PM EDT
3,768.71 +0.09 (+0.00%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Strike:3500.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240524C035000002024-05-20 12:51PM EDT2024-05-24250.00265.10281.00+45.00+21.95%21558.62%
BKNG240531C035000002024-05-10 11:11AM EDT2024-05-31306.57269.60287.000.00-1339.89%
BKNG240607C035000002024-05-20 3:41PM EDT2024-06-07275.65274.00292.00-15.35-5.27%1633.81%
BKNG240621C035000002024-05-20 3:36PM EDT2024-06-21289.08283.90301.00+17.08+6.28%36528.58%
BKNG240628C035000002024-05-15 3:39PM EDT2024-06-28319.95293.20311.000.00--128.86%
BKNG240719C035000002024-05-08 2:05PM EDT2024-07-19236.15320.00336.000.00-11928.73%
BKNG240920C035000002024-05-15 3:17PM EDT2024-09-20430.00408.10425.000.00-103032.09%
BKNG241018C035000002024-05-07 12:57PM EDT2024-10-18332.70437.20455.000.00-1332.43%
BKNG250117C035000002024-05-13 1:07PM EDT2025-01-17530.00538.10555.000.00-113834.56%
BKNG250321C035000002024-05-02 1:49PM EDT2025-03-21399.35594.00619.000.00--135.82%
BKNG250620C035000002024-05-09 1:32PM EDT2025-06-20703.90678.70697.100.00-11436.81%
BKNG260116C035000002024-05-15 1:08PM EDT2026-01-16843.00825.60850.600.00-111038.30%
BKNG260618C035000002024-05-03 10:47AM EDT2026-06-18865.13923.10948.100.00-2139.10%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240524P035000002024-05-20 3:45PM EDT2024-05-241.230.501.50-0.02-1.60%23236.93%
BKNG240531P035000002024-05-17 1:57PM EDT2024-05-315.502.006.300.00-31529.63%
BKNG240607P035000002024-05-16 3:43PM EDT2024-06-078.342.409.000.00-1325.32%
BKNG240614P035000002024-05-20 2:06PM EDT2024-06-1410.724.8013.00-7.99-42.70%1223.79%
BKNG240621P035000002024-05-20 2:42PM EDT2024-06-2114.0011.4015.10-8.26-37.11%110221.99%
BKNG240628P035000002024-05-16 3:07PM EDT2024-06-2823.2013.7022.200.00-1322.57%
BKNG240719P035000002024-05-20 11:24AM EDT2024-07-1942.9029.9037.90+7.90+22.57%37422.23%
BKNG240816P035000002024-05-20 10:00AM EDT2024-08-1683.4762.0076.90-2.93-3.39%1325.35%
BKNG240920P035000002024-05-20 11:22AM EDT2024-09-20110.0088.60105.10-3.28-2.90%14525.35%
BKNG241018P035000002024-05-14 9:30AM EDT2024-10-18124.20108.30119.800.00-1624.66%
BKNG250117P035000002024-05-16 12:45PM EDT2025-01-17175.64169.30183.400.00-55225.37%
BKNG250321P035000002024-05-10 10:35AM EDT2025-03-21216.10202.80227.800.00-1126.16%
BKNG250620P035000002024-04-25 3:52PM EDT2025-06-20364.10248.10270.000.00-3525.90%
BKNG260116P035000002024-05-03 9:40AM EDT2026-01-16375.70329.70354.700.00-53225.68%