UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,255.91 +1,017.33 (+2.20%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03500000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 76.40 | 73.10 | 90.80 | +20.50 | +36.67% | 103 | 25 | 92.17% |
| BKNG240510C03500000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 89.92 | 87.50 | 106.60 | +3.65 | +4.23% | 8 | 11 | 50.41% |
| BKNG240517C03500000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 73.00 | 93.50 | 113.50 | -26.00 | -26.26% | 8 | 33 | 43.48% |
| BKNG240524C03500000 | 2024-04-30 9:54AM EDT | 2024-05-24 | 123.13 | 100.10 | 118.40 | 0.00 | - | 1 | 12 | 37.67% |
| BKNG240531C03500000 | 2024-05-01 11:43AM EDT | 2024-05-31 | 86.50 | 108.90 | 128.70 | 0.00 | - | 2 | 3 | 35.58% |
| BKNG240621C03500000 | 2024-05-02 3:23PM EDT | 2024-06-21 | 138.08 | 133.70 | 150.80 | +1.08 | +0.79% | 12 | 55 | 31.56% |
| BKNG240719C03500000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 163.00 | 172.60 | 187.60 | +11.80 | +7.80% | 7 | 16 | 31.06% |
| BKNG240920C03500000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 220.41 | 251.90 | 271.90 | -21.27 | -8.80% | 2 | 30 | 32.93% |
| BKNG241018C03500000 | 2024-04-17 11:42AM EDT | 2024-10-18 | 294.70 | 278.30 | 298.10 | 0.00 | - | - | 2 | 32.87% |
| BKNG250117C03500000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 360.00 | 369.80 | 388.10 | -1.00 | -0.28% | 6 | 126 | 34.25% |
| BKNG250620C03500000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 515.28 | 497.50 | 522.50 | 0.00 | - | 1 | 15 | 36.35% |
| BKNG260116C03500000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 663.90 | 642.60 | 667.60 | 0.00 | - | 2 | 111 | 37.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03500000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 108.95 | 87.70 | 106.30 | +8.95 | +8.95% | 61 | 52 | 80.39% |
| BKNG240510P03500000 | 2024-05-02 1:31PM EDT | 2024-05-10 | 128.20 | 98.90 | 117.80 | +25.07 | +24.31% | 3 | 53 | 47.49% |
| BKNG240517P03500000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 119.77 | 106.00 | 125.10 | -28.61 | -19.28% | 5 | 103 | 38.14% |
| BKNG240524P03500000 | 2024-04-30 9:54AM EDT | 2024-05-24 | 117.23 | 112.90 | 132.20 | 0.00 | - | 1 | 16 | 33.86% |
| BKNG240531P03500000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 136.95 | 117.90 | 136.90 | +22.95 | +20.13% | 1 | 5 | 30.83% |
| BKNG240621P03500000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 146.38 | 135.10 | 149.50 | +5.91 | +4.21% | 2 | 92 | 26.08% |
| BKNG240719P03500000 | 2024-05-02 2:29PM EDT | 2024-07-19 | 191.00 | 159.30 | 172.00 | +21.90 | +12.95% | 3 | 65 | 24.45% |
| BKNG240920P03500000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 261.90 | 214.20 | 230.30 | +20.17 | +8.34% | 2 | 41 | 24.99% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 218.20 | 228.50 | 244.90 | 0.00 | - | 1 | 4 | 24.38% |
| BKNG250117P03500000 | 2024-05-02 1:19PM EDT | 2025-01-17 | 310.00 | 283.10 | 300.10 | +15.00 | +5.08% | 2 | 46 | 24.40% |
| BKNG250321P03500000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 353.63 | 314.90 | 339.90 | +30.06 | +9.29% | 1 | 1 | 24.96% |
| BKNG250620P03500000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 364.10 | 358.70 | 383.70 | 0.00 | - | 3 | 5 | 25.04% |
| BKNG260116P03500000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 451.00 | 435.60 | 460.60 | 0.00 | - | 2 | 32 | 24.68% |
© 2024 Yahoo. All rights reserved.