Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-06-18 9:45AM EDT | 3,000.00 | 990.00 | 976.30 | 996.30 | +193.40 | +24.28% | 2 | 2 | 53.04% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 878.70 | 898.70 | 0.00 | - | - | 2 | 49.10% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 504.90 | 524.70 | 0.00 | - | 1 | 1 | 36.66% |
| BKNG240816C03600000 | 2024-06-14 3:25PM EDT | 3,600.00 | 343.10 | 419.20 | 439.20 | 0.00 | - | 5 | 10 | 34.44% |
| BKNG240816C03650000 | 2024-06-17 2:13PM EDT | 3,650.00 | 368.35 | 378.90 | 400.40 | 0.00 | - | 1 | 1 | 33.84% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 367.00 | 386.90 | 0.00 | - | 1 | 1 | 33.26% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 347.40 | 365.80 | 0.00 | - | 1 | 1 | 32.52% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 343.60 | 360.30 | 0.00 | - | 1 | 1 | 32.13% |
| BKNG240816C03700000 | 2024-06-11 10:45AM EDT | 3,700.00 | 251.42 | 340.80 | 357.00 | 0.00 | - | 2 | 5 | 32.15% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 332.30 | 352.20 | 0.00 | - | 13 | 13 | 32.50% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 328.30 | 348.20 | 0.00 | - | - | 1 | 32.38% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 317.10 | 334.60 | 0.00 | - | 1 | 4 | 31.71% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 314.10 | 333.80 | 0.00 | - | 1 | 2 | 32.16% |
| BKNG240816C03740000 | 2024-06-03 1:19PM EDT | 3,740.00 | 182.95 | 311.10 | 329.60 | 0.00 | - | 3 | 3 | 31.99% |
| BKNG240816C03750000 | 2024-06-07 12:05PM EDT | 3,750.00 | 215.19 | 303.80 | 322.60 | 0.00 | - | 2 | 4 | 31.89% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 300.30 | 318.80 | 0.00 | - | 2 | 1 | 31.78% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 295.50 | 312.70 | 0.00 | - | - | 1 | 31.27% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 286.00 | 302.10 | 0.00 | - | 2 | 2 | 31.08% |
| BKNG240816C03780000 | 2024-06-04 9:38AM EDT | 3,780.00 | 198.00 | 282.60 | 298.60 | 0.00 | - | 1 | 2 | 31.01% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 279.10 | 295.10 | 0.00 | - | 3 | 2 | 30.94% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 275.70 | 291.70 | 0.00 | - | 1 | 1 | 30.89% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 272.30 | 291.70 | 0.00 | - | 1 | 1 | 31.41% |
| BKNG240816C03800000 | 2024-06-17 2:13PM EDT | 3,800.00 | 264.01 | 269.00 | 288.60 | 0.00 | - | 2 | 14 | 31.40% |
| BKNG240816C03810000 | 2024-06-17 3:11PM EDT | 3,810.00 | 265.00 | 262.40 | 281.50 | 0.00 | - | 1 | 1 | 31.21% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 256.00 | 274.30 | 0.00 | - | 2 | 1 | 31.00% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 252.30 | 271.70 | 0.00 | - | - | 1 | 31.06% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 247.90 | 264.90 | 0.00 | - | 1 | 6 | 30.42% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 246.00 | 261.70 | 0.00 | - | 6 | 32 | 30.37% |
| BKNG240816C03840000 | 2024-06-17 3:46PM EDT | 3,840.00 | 254.00 | 242.70 | 261.10 | 0.00 | - | 3 | 21 | 30.75% |
| BKNG240816C03900000 | 2024-06-17 3:17PM EDT | 3,900.00 | 209.43 | 205.80 | 225.00 | 0.00 | - | 6 | 20 | 30.26% |
| BKNG240816C04000000 | 2024-06-18 9:31AM EDT | 4,000.00 | 161.00 | 154.70 | 169.90 | +1.90 | +1.19% | 1 | 18 | 29.24% |
| BKNG240816C04100000 | 2024-06-17 3:55PM EDT | 4,100.00 | 121.00 | 111.80 | 128.40 | 0.00 | - | 2 | 3 | 29.06% |
| BKNG240816C04200000 | 2024-06-17 2:13PM EDT | 4,200.00 | 79.45 | 77.50 | 92.70 | 0.00 | - | 1 | 8 | 28.53% |
| BKNG240816C04300000 | 2024-06-18 9:30AM EDT | 4,300.00 | 61.80 | 53.50 | 70.30 | +15.20 | +32.62% | 2 | 5 | 29.10% |
| BKNG240816C04500000 | 2024-06-11 3:54PM EDT | 4,500.00 | 17.34 | 26.00 | 31.60 | 0.00 | - | 3 | 4 | 28.02% |
| BKNG240816C04600000 | 2024-06-10 10:24AM EDT | 4,600.00 | 9.50 | 14.50 | 23.20 | 0.00 | - | 1 | 2 | 28.62% |
| BKNG240816C04900000 | 2024-05-24 9:36AM EDT | 4,900.00 | 2.25 | 0.50 | 8.90 | 0.00 | - | 1 | 1 | 30.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-17 10:02AM EDT | 2,500.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 54.71% |
| BKNG240816P02600000 | 2024-06-13 11:17AM EDT | 2,600.00 | 0.63 | 1.30 | 5.10 | 0.00 | - | 3 | 3 | 51.04% |
| BKNG240816P02700000 | 2024-06-13 11:18AM EDT | 2,700.00 | 1.75 | 0.00 | 5.60 | 0.00 | - | 3 | 3 | 47.71% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 6.20 | 0.00 | - | 3 | 7 | 44.48% |
| BKNG240816P02900000 | 2024-06-06 1:32PM EDT | 2,900.00 | 6.00 | 0.00 | 7.10 | 0.00 | - | 2 | 0 | 41.54% |
| BKNG240816P03000000 | 2024-06-17 12:39PM EDT | 3,000.00 | 4.00 | 0.25 | 8.20 | 0.00 | - | 1 | 9 | 38.66% |
| BKNG240816P03100000 | 2024-06-12 1:57PM EDT | 3,100.00 | 10.04 | 1.65 | 10.20 | 0.00 | - | - | 11 | 36.31% |
| BKNG240816P03200000 | 2024-06-14 3:45PM EDT | 3,200.00 | 12.10 | 4.30 | 13.00 | 0.00 | - | 8 | 29 | 34.11% |
| BKNG240816P03300000 | 2024-06-14 3:45PM EDT | 3,300.00 | 18.00 | 8.60 | 17.30 | 0.00 | - | 6 | 26 | 32.22% |
| BKNG240816P03400000 | 2024-06-17 2:17PM EDT | 3,400.00 | 22.22 | 16.00 | 23.10 | 0.00 | - | 1 | 42 | 30.34% |
| BKNG240816P03500000 | 2024-06-17 2:17PM EDT | 3,500.00 | 32.41 | 24.80 | 33.20 | 0.00 | - | 3 | 36 | 29.12% |
| BKNG240816P03600000 | 2024-06-18 9:34AM EDT | 3,600.00 | 41.10 | 35.40 | 50.90 | -7.27 | -15.03% | 1 | 12 | 28.77% |
| BKNG240816P03650000 | 2024-06-17 2:12PM EDT | 3,650.00 | 55.65 | 44.70 | 59.30 | 0.00 | - | 5 | 10 | 28.01% |
| BKNG240816P03660000 | 2024-06-11 10:42AM EDT | 3,660.00 | 94.95 | 45.00 | 61.80 | 0.00 | - | 1 | 1 | 28.00% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 46.40 | 61.80 | 0.00 | - | - | 1 | 27.72% |
| BKNG240816P03680000 | 2024-06-11 11:54AM EDT | 3,680.00 | 98.00 | 49.60 | 64.90 | 0.00 | - | 1 | 3 | 27.54% |
| BKNG240816P03695000 | 2024-06-06 10:25AM EDT | 3,695.00 | 99.10 | 54.50 | 68.10 | 0.00 | - | - | 1 | 27.35% |
| BKNG240816P03700000 | 2024-06-14 10:03AM EDT | 3,700.00 | 93.70 | 54.00 | 69.30 | 0.00 | - | 10 | 17 | 27.30% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 56.90 | 72.60 | 0.00 | - | 2 | 2 | 27.38% |
| BKNG240816P03720000 | 2024-06-06 12:22PM EDT | 3,720.00 | 108.80 | 59.30 | 75.50 | 0.00 | - | - | 3 | 27.36% |
| BKNG240816P03750000 | 2024-06-17 3:49PM EDT | 3,750.00 | 78.30 | 68.00 | 81.50 | 0.00 | - | 11 | 13 | 26.72% |
| BKNG240816P03765000 | 2024-06-03 3:57PM EDT | 3,765.00 | 164.15 | 71.20 | 88.20 | 0.00 | - | 1 | 1 | 27.03% |
| BKNG240816P03775000 | 2024-06-12 11:00AM EDT | 3,775.00 | 105.10 | 74.10 | 90.60 | 0.00 | - | 3 | 4 | 26.85% |
| BKNG240816P03780000 | 2024-06-17 10:28AM EDT | 3,780.00 | 109.00 | 75.40 | 89.90 | 0.00 | - | 2 | 3 | 26.41% |
| BKNG240816P03790000 | 2024-05-23 10:29AM EDT | 3,790.00 | 162.00 | 78.80 | 94.60 | 0.00 | - | - | 1 | 26.62% |
| BKNG240816P03800000 | 2024-06-17 3:35PM EDT | 3,800.00 | 95.05 | 82.60 | 93.90 | 0.00 | - | 8 | 14 | 25.87% |
| BKNG240816P03840000 | 2024-06-17 3:44PM EDT | 3,840.00 | 107.90 | 95.60 | 111.70 | 0.00 | - | 15 | 13 | 26.27% |
| BKNG240816P03900000 | 2024-06-17 2:18PM EDT | 3,900.00 | 137.05 | 118.20 | 135.50 | 0.00 | - | 4 | 16 | 25.92% |
| BKNG240816P04000000 | 2024-06-17 2:18PM EDT | 4,000.00 | 185.99 | 165.10 | 181.40 | 0.00 | - | 4 | 8 | 25.14% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 292.30 | 308.00 | 0.00 | - | 3 | 13 | 24.58% |
© 2024 Yahoo. All rights reserved.