Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03650000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 46.05 | 40.20 | 47.70 | +1.53 | +3.44% | 13 | 15 | 50.04% |
| BKNG240510C03650000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 43.70 | 50.00 | 60.00 | 0.00 | - | 2 | 6 | 40.33% |
| BKNG240517C03650000 | 2024-04-25 1:28PM EDT | 2024-05-17 | 66.70 | 61.70 | 70.70 | -0.15 | -0.22% | 1 | 37 | 36.36% |
| BKNG240524C03650000 | 2024-04-24 1:37PM EDT | 2024-05-24 | 82.50 | 65.00 | 80.00 | 0.00 | - | 3 | 9 | 34.03% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 2024-05-31 | 76.00 | 72.30 | 88.20 | 0.00 | - | 3 | 3 | 32.42% |
| BKNG240719C03650000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 146.50 | 133.50 | 142.50 | -2.87 | -1.92% | 2 | 15 | 29.23% |
| BKNG240920C03650000 | 2024-04-15 2:05PM EDT | 2024-09-20 | 228.40 | 210.00 | 226.20 | 0.00 | - | 6 | 21 | 31.56% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 260.77 | 237.50 | 253.50 | 0.00 | - | 1 | 3 | 31.74% |
| BKNG250117C03650000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 292.30 | 333.00 | 349.80 | 0.00 | - | 9 | 33 | 33.77% |
| BKNG250620C03650000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 554.00 | 457.60 | 482.10 | 0.00 | - | 1 | 5 | 35.67% |
| BKNG260116C03650000 | 2024-03-06 3:05PM EDT | 2026-01-16 | 550.00 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 41.07% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 0 | 37.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03650000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 165.10 | 162.10 | 177.70 | -4.00 | -2.37% | 1 | 7 | 50.67% |
| BKNG240510P03650000 | 2024-04-11 3:39PM EDT | 2024-05-10 | 126.00 | 171.60 | 186.70 | 0.00 | - | 2 | 2 | 39.45% |
| BKNG240517P03650000 | 2024-04-15 10:04AM EDT | 2024-05-17 | 162.75 | 181.10 | 195.50 | 0.00 | - | 1 | 29 | 35.05% |
| BKNG240719P03650000 | 2024-04-12 3:09PM EDT | 2024-07-19 | 257.10 | 231.10 | 244.50 | 0.00 | - | 5 | 9 | 25.15% |
| BKNG240920P03650000 | 2024-03-28 12:42PM EDT | 2024-09-20 | 287.21 | 280.90 | 299.90 | +45.54 | +18.84% | 2 | 7 | 25.34% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 300.79 | 295.50 | 313.60 | +44.52 | +17.37% | 2 | 5 | 24.65% |
| BKNG250117P03650000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 360.80 | 355.00 | 372.00 | 0.00 | - | 7 | 12 | 24.89% |
| BKNG250620P03650000 | 2023-08-22 3:21PM EDT | 2025-06-20 | 722.30 | 726.00 | 744.00 | 0.00 | - | - | 2 | 44.60% |
© 2024 Yahoo. All rights reserved.