Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:3600.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419C03600000 | 2024-04-19 10:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 24 | 109 | 32.62% |
| BKNG240426C03600000 | 2024-04-19 10:52AM EDT | 2024-04-26 | 5.80 | 4.80 | 6.10 | -0.20 | -3.33% | 4 | 29 | 24.93% |
| BKNG240503C03600000 | 2024-04-18 10:45AM EDT | 2024-05-03 | 68.80 | 51.50 | 56.70 | 0.00 | - | 2 | 21 | 43.06% |
| BKNG240510C03600000 | 2024-04-16 2:11PM EDT | 2024-05-10 | 87.70 | 59.70 | 64.90 | 0.00 | - | 2 | 2 | 38.29% |
| BKNG240517C03600000 | 2024-04-19 9:32AM EDT | 2024-05-17 | 75.00 | 67.90 | 74.50 | +4.50 | +6.38% | 2 | 68 | 36.09% |
| BKNG240524C03600000 | 2024-04-11 12:28PM EDT | 2024-05-24 | 177.70 | 72.10 | 80.30 | 0.00 | - | 6 | 6 | 33.85% |
| BKNG240531C03600000 | 2024-04-12 11:34AM EDT | 2024-05-31 | 140.00 | 79.80 | 89.80 | 0.00 | - | 1 | 1 | 33.14% |
| BKNG240621C03600000 | 2024-04-19 10:53AM EDT | 2024-06-21 | 112.35 | 102.00 | 111.70 | -5.15 | -4.38% | 2 | 77 | 31.19% |
| BKNG240719C03600000 | 2024-04-18 2:38PM EDT | 2024-07-19 | 135.02 | 134.60 | 142.50 | 0.00 | - | 1 | 43 | 30.65% |
| BKNG240920C03600000 | 2024-04-11 2:14PM EDT | 2024-09-20 | 330.84 | 208.00 | 217.50 | 0.00 | - | 1 | 15 | 32.14% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 2024-10-18 | 348.28 | 232.20 | 242.50 | 0.00 | - | 1 | 3 | 32.18% |
| BKNG250117C03600000 | 2024-04-18 2:39PM EDT | 2025-01-17 | 320.64 | 319.30 | 332.50 | 0.00 | - | 4 | 349 | 33.89% |
| BKNG250620C03600000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 466.78 | 445.00 | 465.00 | 0.00 | - | 1 | 15 | 36.05% |
| BKNG260116C03600000 | 2024-03-26 9:35AM EDT | 2026-01-16 | 752.50 | 592.50 | 612.50 | 0.00 | - | 6 | 64 | 37.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419P03600000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 168.43 | 151.90 | 166.80 | 0.00 | - | 14 | 25 | 34.91% |
| BKNG240426P03600000 | 2024-04-18 12:00PM EDT | 2024-04-26 | 141.88 | 155.00 | 170.80 | +0.04 | +0.03% | 40 | 16 | 22.53% |
| BKNG240503P03600000 | 2024-04-17 10:25AM EDT | 2024-05-03 | 193.94 | 198.90 | 212.60 | 0.00 | - | 1 | 16 | 38.59% |
| BKNG240510P03600000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 200.30 | 205.90 | 220.90 | 0.00 | - | 1 | 18 | 34.72% |
| BKNG240517P03600000 | 2024-04-18 2:44PM EDT | 2024-05-17 | 229.57 | 213.50 | 225.30 | 0.00 | - | 12 | 44 | 31.53% |
| BKNG240524P03600000 | 2024-04-08 2:09PM EDT | 2024-05-24 | 136.78 | 220.70 | 231.70 | 0.00 | - | - | 1 | 29.97% |
| BKNG240621P03600000 | 2024-04-17 12:32PM EDT | 2024-06-21 | 246.46 | 236.50 | 252.00 | 0.00 | - | 2 | 30 | 26.34% |
| BKNG240719P03600000 | 2024-04-12 12:40PM EDT | 2024-07-19 | 222.30 | 261.00 | 269.40 | 0.00 | - | 1 | 32 | 24.66% |
| BKNG240920P03600000 | 2024-04-11 11:23AM EDT | 2024-09-20 | 235.10 | 304.70 | 317.40 | 0.00 | - | 2 | 24 | 24.57% |
| BKNG241018P03600000 | 2024-04-08 2:11PM EDT | 2024-10-18 | 251.22 | 318.50 | 332.50 | 0.00 | - | 3 | 7 | 24.21% |
| BKNG250117P03600000 | 2024-04-16 12:14PM EDT | 2025-01-17 | 365.00 | 370.30 | 382.50 | 0.00 | - | 2 | 32 | 24.05% |
| BKNG250620P03600000 | 2024-04-12 10:23AM EDT | 2025-06-20 | 420.00 | 440.30 | 457.50 | 0.00 | - | 1 | 7 | 24.33% |
| BKNG260116P03600000 | 2024-03-01 4:19PM EDT | 2026-01-16 | 493.20 | 464.00 | 482.00 | 0.00 | - | 2 | 9 | 21.29% |
© 2024 Yahoo. All rights reserved.