Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03400000 | 2024-04-26 1:03PM EDT | 2024-05-03 | 174.05 | 160.00 | 174.70 | +16.55 | +10.51% | 1 | 6 | 53.91% |
| BKNG240510C03400000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 229.16 | 173.20 | 187.90 | 0.00 | - | 3 | 6 | 43.50% |
| BKNG240517C03400000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 201.80 | 182.10 | 197.00 | +30.45 | +17.77% | 1 | 14 | 38.49% |
| BKNG240621C03400000 | 2024-04-25 11:32AM EDT | 2024-06-21 | 225.10 | 226.00 | 242.60 | 0.00 | - | 1 | 43 | 32.46% |
| BKNG240719C03400000 | 2024-04-23 11:32AM EDT | 2024-07-19 | 277.10 | 261.50 | 277.80 | 0.00 | - | 2 | 7 | 32.00% |
| BKNG240920C03400000 | 2024-04-22 12:00PM EDT | 2024-09-20 | 310.90 | 340.00 | 358.00 | 0.00 | - | 1 | 5 | 33.56% |
| BKNG250117C03400000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 477.00 | 462.70 | 481.30 | +37.00 | +8.41% | 2 | 45 | 35.59% |
| BKNG250321C03400000 | 2024-03-21 10:50AM EDT | 2025-03-21 | 608.20 | 457.50 | 482.50 | 0.00 | - | - | 1 | 32.10% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 42.88% |
| BKNG260116C03400000 | 2024-02-23 1:23PM EDT | 2026-01-16 | 772.01 | 822.00 | 842.00 | 0.00 | - | 6 | 6 | 43.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03400000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 43.43 | 36.80 | 50.30 | -7.99 | -15.54% | 37 | 34 | 51.97% |
| BKNG240510P03400000 | 2024-04-26 1:27PM EDT | 2024-05-10 | 51.07 | 46.20 | 60.00 | -8.18 | -13.81% | 1 | 3 | 40.74% |
| BKNG240517P03400000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 58.85 | 52.00 | 67.00 | 0.00 | - | 1 | 30 | 35.58% |
| BKNG240621P03400000 | 2024-04-26 12:52PM EDT | 2024-06-21 | 89.64 | 90.50 | 97.40 | -5.36 | -5.64% | 2 | 35 | 27.80% |
| BKNG240719P03400000 | 2024-04-23 1:35PM EDT | 2024-07-19 | 107.60 | 109.70 | 122.40 | -10.20 | -8.66% | 1 | 66 | 26.66% |
| BKNG240920P03400000 | 2024-04-23 1:19PM EDT | 2024-09-20 | 173.24 | 163.70 | 179.50 | 0.00 | - | 3 | 23 | 26.88% |
| BKNG241018P03400000 | 2024-04-12 3:44PM EDT | 2024-10-18 | 203.70 | 179.90 | 195.50 | 0.00 | - | 1 | 4 | 26.35% |
| BKNG250117P03400000 | 2024-04-25 10:25AM EDT | 2025-01-17 | 242.90 | 239.10 | 255.50 | -14.60 | -5.67% | 1 | 155 | 26.57% |
| BKNG250620P03400000 | 2024-04-11 12:57PM EDT | 2025-06-20 | 300.00 | 309.90 | 332.00 | 0.00 | - | 1 | 0 | 26.41% |
| BKNG260116P03400000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 408.00 | 383.00 | 407.80 | 0.00 | - | 2 | 8 | 25.83% |
© 2024 Yahoo. All rights reserved.