UK markets open in 6 hours 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,310.70 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,098.64 +1,053.95 (+2.29%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531C02400000 | 2024-04-12 9:43AM EDT | 2,400.00 | 1,191.20 | 1,078.70 | 1,098.70 | 0.00 | - | 1 | 1 | 82.32% |
| BKNG240531C02450000 | 2024-05-02 10:13AM EDT | 2,450.00 | 962.15 | 1,025.00 | 1,045.00 | -181.15 | -15.84% | 2 | 2 | 74.29% |
| BKNG240531C02550000 | 2024-04-12 9:43AM EDT | 2,550.00 | 1,044.40 | 926.90 | 946.90 | 0.00 | - | 2 | 2 | 69.20% |
| BKNG240531C02620000 | 2024-04-12 9:43AM EDT | 2,620.00 | 977.60 | 857.80 | 877.80 | 0.00 | - | 1 | 1 | 65.07% |
| BKNG240531C02780000 | 2024-04-12 10:37AM EDT | 2,780.00 | 796.70 | 702.20 | 722.00 | 0.00 | - | 3 | 3 | 57.22% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 3,000.00 | 485.74 | 488.50 | 508.50 | 0.00 | - | - | 1 | 50.20% |
| BKNG240531C03090000 | 2024-04-17 10:53AM EDT | 3,090.00 | 407.90 | 404.90 | 424.70 | 0.00 | - | - | 1 | 45.69% |
| BKNG240531C03310000 | 2024-04-16 2:45PM EDT | 3,310.00 | 256.65 | 223.30 | 243.20 | 0.00 | - | - | 1 | 38.74% |
| BKNG240531C03320000 | 2024-04-16 2:45PM EDT | 3,320.00 | 249.80 | 217.30 | 237.30 | 0.00 | - | - | 1 | 38.90% |
| BKNG240531C03360000 | 2024-04-24 3:08PM EDT | 3,360.00 | 237.70 | 190.50 | 209.90 | 0.00 | - | - | 1 | 38.17% |
| BKNG240531C03370000 | 2024-04-16 10:51AM EDT | 3,370.00 | 212.60 | 184.10 | 203.80 | 0.00 | - | - | 1 | 38.13% |
| BKNG240531C03380000 | 2024-04-22 2:56PM EDT | 3,380.00 | 203.50 | 177.40 | 196.90 | 0.00 | - | - | 1 | 37.84% |
| BKNG240531C03400000 | 2024-05-01 3:56PM EDT | 3,400.00 | 135.00 | 164.70 | 184.40 | 0.00 | - | 2 | 3 | 37.55% |
| BKNG240531C03410000 | 2024-04-24 12:02PM EDT | 3,410.00 | 200.00 | 158.60 | 178.30 | 0.00 | - | - | 3 | 37.40% |
| BKNG240531C03420000 | 2024-04-23 12:31PM EDT | 3,420.00 | 211.50 | 152.80 | 172.10 | 0.00 | - | - | 1 | 37.20% |
| BKNG240531C03430000 | 2024-05-02 11:25AM EDT | 3,430.00 | 113.10 | 147.30 | 166.80 | -88.80 | -43.98% | 1 | 1 | 37.20% |
| BKNG240531C03445000 | 2024-04-23 2:20PM EDT | 3,445.00 | 202.50 | 138.80 | 158.40 | 0.00 | - | - | 1 | 37.04% |
| BKNG240531C03450000 | 2024-04-19 9:32AM EDT | 3,450.00 | 150.00 | 136.00 | 154.00 | 0.00 | - | 1 | 1 | 36.56% |
| BKNG240531C03485000 | 2024-04-23 1:07PM EDT | 3,485.00 | 171.30 | 115.80 | 134.20 | 0.00 | - | - | 1 | 35.84% |
| BKNG240531C03500000 | 2024-05-01 11:43AM EDT | 3,500.00 | 86.50 | 108.90 | 128.70 | 0.00 | - | 2 | 3 | 36.19% |
| BKNG240531C03540000 | 2024-04-22 11:59AM EDT | 3,540.00 | 103.80 | 90.90 | 110.80 | 0.00 | - | 1 | 6 | 35.98% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 3,600.00 | 92.10 | 67.10 | 85.30 | 0.00 | - | 1 | 2 | 35.16% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 3,650.00 | 76.00 | 48.50 | 68.30 | 0.00 | - | 3 | 3 | 34.80% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 3,800.00 | 18.65 | 22.70 | 32.30 | 0.00 | - | 1 | 4 | 33.92% |
| BKNG240531C03820000 | 2024-04-17 12:04PM EDT | 3,820.00 | 39.49 | 19.80 | 29.40 | 0.00 | - | - | 1 | 34.00% |
| BKNG240531C03840000 | 2024-04-17 12:04PM EDT | 3,840.00 | 36.49 | 17.30 | 26.80 | 0.00 | - | - | 1 | 34.10% |
| BKNG240531C03900000 | 2024-04-30 3:15PM EDT | 3,900.00 | 16.97 | 10.90 | 18.70 | 0.00 | - | 1 | 2 | 33.66% |
| BKNG240531C04000000 | 2024-05-02 3:53PM EDT | 4,000.00 | 7.00 | 3.70 | 10.80 | -0.10 | -1.41% | 1 | 0 | 33.80% |
| BKNG240531C04020000 | 2024-04-12 11:19AM EDT | 4,020.00 | 31.00 | 2.45 | 9.80 | 0.00 | - | 1 | 1 | 33.95% |
| BKNG240531C04150000 | 2024-04-22 1:34PM EDT | 4,150.00 | 6.40 | 0.90 | 6.30 | 0.00 | - | - | 1 | 36.17% |
| BKNG240531C04200000 | 2024-05-01 10:52AM EDT | 4,200.00 | 3.10 | 0.65 | 5.90 | 0.00 | - | 1 | 0 | 37.64% |
| BKNG240531C04680000 | 2024-04-29 12:21PM EDT | 4,680.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.42% |
| BKNG240531C04700000 | 2024-04-23 11:01AM EDT | 4,700.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 52.16% |
| BKNG240531C05000000 | 2024-04-18 1:28PM EDT | 5,000.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.18% |
| BKNG240531C05100000 | 2024-04-18 1:34PM EDT | 5,100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.76% |
| BKNG240531C05150000 | 2024-04-18 10:29AM EDT | 5,150.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | - | 0 | 59.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240531P02360000 | 2024-04-24 11:08AM EDT | 2,360.00 | 1.35 | 0.00 | 5.30 | 0.00 | - | - | 2 | 62.99% |
| BKNG240531P02400000 | 2024-04-26 11:24AM EDT | 2,400.00 | 1.80 | 0.00 | 5.40 | 0.00 | - | 1 | 10 | 60.71% |
| BKNG240531P02420000 | 2024-05-01 11:19AM EDT | 2,420.00 | 1.00 | 0.00 | 5.70 | -0.30 | -23.08% | 1 | 7 | 59.96% |
| BKNG240531P02440000 | 2024-04-24 9:34AM EDT | 2,440.00 | 2.74 | 0.00 | 5.10 | -0.27 | -8.97% | 1 | 28 | 57.83% |
| BKNG240531P02450000 | 2024-05-02 10:27AM EDT | 2,450.00 | 2.74 | 0.00 | 5.80 | -0.29 | -9.57% | 1 | 18 | 58.30% |
| BKNG240531P02460000 | 2024-04-29 12:19PM EDT | 2,460.00 | 1.40 | 0.00 | 5.80 | 0.00 | - | 1 | 3 | 57.70% |
| BKNG240531P02620000 | 2024-04-17 3:59PM EDT | 2,620.00 | 4.50 | 0.00 | 6.70 | 0.00 | - | - | 2 | 55.51% |
| BKNG240531P02650000 | 2024-04-16 10:01AM EDT | 2,650.00 | 4.94 | 0.00 | 6.30 | 0.00 | - | - | 1 | 53.01% |
| BKNG240531P02660000 | 2024-04-16 10:01AM EDT | 2,660.00 | 5.04 | 0.90 | 6.40 | 0.00 | - | - | 1 | 52.54% |
| BKNG240531P02900000 | 2024-05-02 3:59PM EDT | 2,900.00 | 6.30 | 4.50 | 9.80 | -1.00 | -13.70% | 1 | 1 | 41.42% |
| BKNG240531P02940000 | 2024-05-02 2:57PM EDT | 2,940.00 | 7.00 | 2.40 | 9.70 | -0.50 | -6.67% | 1 | 1 | 38.80% |
| BKNG240531P03090000 | 2024-05-01 10:01AM EDT | 3,090.00 | 20.39 | 11.20 | 19.00 | 0.00 | - | 1 | 2 | 35.16% |
| BKNG240531P03150000 | 2024-05-01 10:27AM EDT | 3,150.00 | 30.20 | 17.00 | 25.60 | -0.40 | -1.31% | 2 | 11 | 34.05% |
| BKNG240531P03220000 | 2024-04-30 10:24AM EDT | 3,220.00 | 30.35 | 23.90 | 39.00 | 0.00 | - | 1 | 1 | 33.91% |
| BKNG240531P03230000 | 2024-04-30 10:24AM EDT | 3,230.00 | 32.15 | 25.00 | 40.00 | 0.00 | - | 1 | 1 | 33.43% |
| BKNG240531P03250000 | 2024-05-01 10:41AM EDT | 3,250.00 | 53.23 | 31.90 | 45.20 | 0.00 | - | 4 | 5 | 33.53% |
| BKNG240531P03260000 | 2024-05-01 10:41AM EDT | 3,260.00 | 55.93 | 31.30 | 46.80 | 0.00 | - | 4 | 5 | 33.20% |
| BKNG240531P03270000 | 2024-04-22 1:30PM EDT | 3,270.00 | 58.00 | 33.50 | 50.00 | 0.00 | - | 1 | 1 | 33.36% |
| BKNG240531P03290000 | 2024-04-30 3:44PM EDT | 3,290.00 | 53.00 | 38.40 | 55.50 | 0.00 | - | 1 | 2 | 33.28% |
| BKNG240531P03410000 | 2024-05-02 3:44PM EDT | 3,410.00 | 95.47 | 77.50 | 96.30 | -34.53 | -26.56% | 4 | 1 | 32.38% |
| BKNG240531P03450000 | 2024-04-25 10:26AM EDT | 3,450.00 | 110.44 | 95.50 | 113.10 | 0.00 | - | 1 | 1 | 31.93% |
| BKNG240531P03460000 | 2024-04-18 2:54PM EDT | 3,460.00 | 152.90 | 99.20 | 117.60 | 0.00 | - | - | 1 | 31.81% |
| BKNG240531P03465000 | 2024-04-22 3:21PM EDT | 3,465.00 | 129.17 | 102.00 | 119.90 | 0.00 | - | - | 0 | 31.75% |
| BKNG240531P03470000 | 2024-04-22 1:29PM EDT | 3,470.00 | 132.40 | 104.10 | 122.30 | 0.00 | - | 5 | 0 | 31.71% |
| BKNG240531P03475000 | 2024-04-19 9:30AM EDT | 3,475.00 | 150.83 | 105.60 | 124.60 | 0.00 | - | 1 | 1 | 31.64% |
| BKNG240531P03500000 | 2024-05-02 3:16PM EDT | 3,500.00 | 136.95 | 117.90 | 136.90 | +22.95 | +20.13% | 1 | 5 | 31.36% |
| BKNG240531P03505000 | 2024-04-12 1:24PM EDT | 3,505.00 | 137.15 | 120.80 | 139.70 | 0.00 | - | 10 | 3 | 31.36% |
| BKNG240531P03510000 | 2024-04-12 1:27PM EDT | 3,510.00 | 143.47 | 123.10 | 142.30 | 0.00 | - | 20 | 10 | 31.31% |
| BKNG240531P03515000 | 2024-04-26 9:32AM EDT | 3,515.00 | 131.18 | 125.70 | 145.00 | 0.00 | - | 1 | 8 | 31.27% |
| BKNG240531P03520000 | 2024-04-23 1:08PM EDT | 3,520.00 | 126.00 | 129.20 | 147.60 | 0.00 | - | - | 1 | 31.20% |
| BKNG240531P03525000 | 2024-04-12 12:36PM EDT | 3,525.00 | 143.30 | 131.00 | 150.30 | 0.00 | - | 10 | 3 | 31.15% |
| BKNG240531P03570000 | 2024-04-18 10:49AM EDT | 3,570.00 | 187.38 | 156.30 | 175.40 | 0.00 | - | - | 0 | 30.49% |
| BKNG240531P03615000 | 2024-04-15 1:21PM EDT | 3,615.00 | 200.00 | 184.60 | 203.60 | 0.00 | - | - | 3 | 29.96% |
| BKNG240531P03695000 | 2024-04-12 9:43AM EDT | 3,695.00 | 210.70 | 242.90 | 262.60 | 0.00 | - | 1 | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.