UK markets open in 7 hours 57 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.80 +4.20 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,320.98 +1,231.34 (+2.67%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03550000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 64.20 | 50.00 | 67.60 | +26.85 | +71.89% | 121 | 22 | 89.00% |
| BKNG240510C03550000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 67.85 | 63.90 | 83.10 | +0.85 | +1.27% | 57 | 12 | 53.50% |
| BKNG240517C03550000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 77.85 | 72.70 | 92.60 | +14.04 | +22.00% | 19 | 27 | 43.47% |
| BKNG240524C03550000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 105.00 | 81.30 | 100.40 | 0.00 | - | 5 | 11 | 38.54% |
| BKNG240621C03550000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 104.70 | 108.80 | 126.60 | -35.50 | -25.32% | 3 | 17 | 31.00% |
| BKNG240719C03550000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 134.40 | 145.30 | 161.20 | +6.30 | +4.92% | 5 | 9 | 30.30% |
| BKNG240920C03550000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 213.70 | 226.30 | 246.30 | 0.00 | - | 1 | 9 | 32.46% |
| BKNG241018C03550000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 229.40 | 251.60 | 271.60 | 0.00 | - | 1 | 4 | 32.34% |
| BKNG250117C03550000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 312.00 | 344.10 | 362.50 | -18.00 | -5.45% | 2 | 35 | 33.86% |
| BKNG250321C03550000 | 2024-04-25 9:49AM EDT | 2025-03-21 | 428.70 | 397.50 | 422.50 | 0.00 | - | 4 | 36 | 35.00% |
| BKNG250620C03550000 | 2024-03-06 3:58PM EDT | 2025-06-20 | 461.50 | 582.00 | 598.00 | 0.00 | - | 1 | 5 | 42.93% |
| BKNG260116C03550000 | 2024-04-29 2:33PM EDT | 2026-01-16 | 652.27 | 618.10 | 643.10 | 0.00 | - | 1 | 15 | 37.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03550000 | 2024-05-02 2:03PM EDT | 2024-05-03 | 153.05 | 113.70 | 133.10 | -12.07 | -7.31% | 1 | 24 | 76.14% |
| BKNG240510P03550000 | 2024-04-11 3:18PM EDT | 2024-05-10 | 81.00 | 126.30 | 145.10 | 0.00 | - | - | 2 | 46.36% |
| BKNG240517P03550000 | 2024-05-01 12:05PM EDT | 2024-05-17 | 181.58 | 133.40 | 152.40 | 0.00 | - | 4 | 9 | 37.37% |
| BKNG240621P03550000 | 2024-04-24 10:54AM EDT | 2024-06-21 | 160.25 | 159.60 | 175.40 | 0.00 | - | 2 | 39 | 25.48% |
| BKNG240719P03550000 | 2024-04-24 10:54AM EDT | 2024-07-19 | 179.60 | 182.30 | 197.50 | 0.00 | - | 2 | 14 | 23.95% |
| BKNG240920P03550000 | 2024-04-29 10:09AM EDT | 2024-09-20 | 242.90 | 237.80 | 256.60 | 0.00 | - | 1 | 14 | 24.74% |
| BKNG241018P03550000 | 2024-03-22 11:01AM EDT | 2024-10-18 | 224.56 | 300.70 | 319.10 | 0.00 | - | 2 | 11 | 29.23% |
| BKNG250117P03550000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 320.00 | 307.70 | 323.80 | -13.00 | -3.90% | 6 | 20 | 23.99% |
| BKNG260116P03550000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 462.46 | 461.00 | 486.00 | 0.00 | - | 1 | 2 | 24.48% |
© 2024 Yahoo. All rights reserved.