Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517C03850000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 27.70 | 25.10 | 33.10 | +1.20 | +4.53% | 33 | 65 | 24.72% |
| BKNG240524C03850000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 45.00 | 41.80 | 51.80 | +0.50 | +1.12% | 2 | 4 | 24.00% |
| BKNG240531C03850000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 58.97 | 51.00 | 66.60 | +41.20 | +231.85% | 1 | 2 | 23.74% |
| BKNG240607C03850000 | 2024-05-09 10:21AM EDT | 2024-06-07 | 40.10 | 61.60 | 78.40 | 0.00 | - | 1 | 1 | 23.40% |
| BKNG240614C03850000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 58.04 | 74.30 | 91.00 | 0.00 | - | 3 | 2 | 23.63% |
| BKNG240719C03850000 | 2024-05-10 12:53PM EDT | 2024-07-19 | 132.90 | 130.10 | 140.10 | +0.10 | +0.08% | 11 | 15 | 24.12% |
| BKNG240920C03850000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 139.70 | 234.10 | 242.40 | 0.00 | - | 1 | 30 | 28.66% |
| BKNG241018C03850000 | 2024-04-17 11:09AM EDT | 2024-10-18 | 159.24 | 260.20 | 278.00 | 0.00 | - | 2 | 4 | 29.58% |
| BKNG250117C03850000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 372.92 | 370.00 | 387.80 | +8.84 | +2.43% | 4 | 14 | 32.36% |
| BKNG250321C03850000 | 2024-04-23 1:19PM EDT | 2025-03-21 | 317.70 | 423.30 | 448.30 | 0.00 | - | - | 5 | 33.26% |
| BKNG250620C03850000 | 2023-11-17 12:42PM EDT | 2025-06-20 | 273.69 | 434.50 | 454.00 | 0.00 | - | 1 | 2 | 29.65% |
| BKNG260116C03850000 | 2024-02-23 2:21PM EDT | 2026-01-16 | 548.63 | 594.00 | 614.00 | 0.00 | - | 1 | 1 | 32.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P03850000 | 2024-05-10 2:26PM EDT | 2024-05-17 | 78.00 | 63.20 | 73.20 | -10.00 | -11.36% | 5 | 5 | 22.63% |
| BKNG240524P03850000 | 2024-05-10 10:17AM EDT | 2024-05-24 | 95.00 | 73.00 | 89.50 | -12.87 | -11.93% | 1 | 1 | 21.74% |
| BKNG240531P03850000 | 2024-05-07 10:03AM EDT | 2024-05-31 | 249.45 | 83.00 | 99.10 | 0.00 | - | - | 2 | 20.46% |
| BKNG240719P03850000 | 2024-05-09 2:29PM EDT | 2024-07-19 | 158.22 | 144.20 | 154.70 | 0.00 | - | 1 | 1 | 19.66% |
| BKNG240920P03850000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 283.40 | 218.90 | 228.60 | 0.00 | - | 1 | 2 | 22.34% |
| BKNG250117P03850000 | 2024-04-08 12:56PM EDT | 2025-01-17 | 430.00 | 368.30 | 385.70 | 0.00 | - | 1 | 2 | 28.70% |
| BKNG250321P03850000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 409.80 | 334.70 | 359.70 | 0.00 | - | 1 | 1 | 23.82% |
| BKNG250620P03850000 | 2024-02-20 2:57PM EDT | 2025-06-20 | 478.10 | 462.00 | 482.00 | 0.00 | - | - | 1 | 28.66% |
© 2024 Yahoo. All rights reserved.