Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03500000 | 2024-04-26 10:55AM EDT | 2024-05-03 | 114.86 | 98.40 | 113.50 | +8.86 | +8.36% | 4 | 16 | 52.92% |
| BKNG240510C03500000 | 2024-04-22 9:50AM EDT | 2024-05-10 | 97.24 | 114.20 | 125.80 | 0.00 | - | 3 | 6 | 41.92% |
| BKNG240517C03500000 | 2024-04-23 11:28AM EDT | 2024-05-17 | 145.00 | 122.30 | 135.30 | -1.05 | -0.72% | 1 | 35 | 37.06% |
| BKNG240524C03500000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 118.66 | 132.40 | 145.00 | 0.00 | - | 11 | 12 | 34.61% |
| BKNG240621C03500000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 174.00 | 167.50 | 181.50 | -10.60 | -5.74% | 1 | 54 | 31.14% |
| BKNG240719C03500000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 203.60 | 205.60 | 218.00 | -16.40 | -7.45% | 6 | 13 | 30.88% |
| BKNG240920C03500000 | 2024-04-24 11:20AM EDT | 2024-09-20 | 294.00 | 283.00 | 300.60 | 0.00 | - | 2 | 25 | 32.67% |
| BKNG241018C03500000 | 2024-04-17 11:42AM EDT | 2024-10-18 | 294.70 | 313.00 | 330.40 | 0.00 | - | - | 2 | 33.04% |
| BKNG250117C03500000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 420.00 | 407.00 | 423.80 | +18.00 | +4.48% | 1 | 126 | 34.68% |
| BKNG250620C03500000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 515.28 | 533.10 | 555.40 | 0.00 | - | 1 | 15 | 36.48% |
| BKNG260116C03500000 | 2024-03-18 11:31AM EDT | 2026-01-16 | 640.10 | 650.00 | 670.00 | 0.00 | - | 2 | 111 | 36.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03500000 | 2024-04-26 2:20PM EDT | 2024-05-03 | 85.00 | 77.00 | 84.50 | -8.10 | -8.70% | 29 | 44 | 48.82% |
| BKNG240510P03500000 | 2024-04-26 12:10PM EDT | 2024-05-10 | 91.97 | 85.60 | 98.20 | -9.03 | -8.94% | 8 | 26 | 39.54% |
| BKNG240517P03500000 | 2024-04-24 12:50PM EDT | 2024-05-17 | 114.25 | 94.00 | 109.40 | 0.00 | - | 4 | 80 | 35.63% |
| BKNG240524P03500000 | 2024-04-26 10:02AM EDT | 2024-05-24 | 101.00 | 101.60 | 117.00 | -25.50 | -20.16% | 10 | 7 | 32.82% |
| BKNG240531P03500000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 114.00 | 107.80 | 122.80 | -18.70 | -14.09% | 2 | 3 | 30.70% |
| BKNG240621P03500000 | 2024-04-22 1:43PM EDT | 2024-06-21 | 158.70 | 131.10 | 139.70 | 0.00 | - | 2 | 90 | 27.36% |
| BKNG240719P03500000 | 2024-04-24 11:46AM EDT | 2024-07-19 | 166.90 | 153.40 | 164.30 | 0.00 | - | 2 | 65 | 26.02% |
| BKNG240920P03500000 | 2024-04-18 2:03PM EDT | 2024-09-20 | 256.70 | 205.70 | 221.90 | 0.00 | - | 1 | 28 | 26.17% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 218.20 | 222.30 | 238.30 | 0.00 | - | 1 | 4 | 25.69% |
| BKNG250117P03500000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 295.00 | 279.00 | 298.60 | 0.00 | - | 1 | 46 | 25.91% |
| BKNG250321P03500000 | 2024-04-12 10:19AM EDT | 2025-03-21 | 323.57 | 313.50 | 330.50 | 0.00 | - | 1 | 1 | 25.72% |
| BKNG250620P03500000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 364.10 | 353.30 | 372.00 | 0.00 | - | 3 | 5 | 25.55% |
| BKNG260116P03500000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 451.00 | 424.00 | 449.00 | 0.00 | - | 2 | 32 | 25.10% |
© 2024 Yahoo. All rights reserved.