UK markets open in 7 hours 53 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,322.11 +1,197.56 (+2.60%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03600000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 33.40 | 31.10 | 40.00 | +6.60 | +24.63% | 172 | 51 | 80.73% |
| BKNG240510C03600000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 50.00 | 45.60 | 64.00 | +14.98 | +42.78% | 79 | 20 | 52.70% |
| BKNG240517C03600000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 56.40 | 54.80 | 67.90 | -6.60 | -10.48% | 19 | 72 | 40.97% |
| BKNG240524C03600000 | 2024-05-02 12:42PM EDT | 2024-05-24 | 45.50 | 61.80 | 81.00 | -132.20 | -74.40% | 1 | 6 | 38.18% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 2024-05-31 | 92.10 | 67.10 | 85.30 | 0.00 | - | 1 | 2 | 34.57% |
| BKNG240621C03600000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 88.20 | 88.20 | 105.20 | +1.20 | +1.38% | 15 | 81 | 30.51% |
| BKNG240719C03600000 | 2024-05-01 9:56AM EDT | 2024-07-19 | 100.10 | 122.60 | 137.90 | -8.90 | -8.17% | 1 | 43 | 29.71% |
| BKNG240920C03600000 | 2024-05-02 2:08PM EDT | 2024-09-20 | 189.10 | 204.20 | 222.20 | -1.91 | -1.00% | 5 | 26 | 32.00% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 2024-10-18 | 348.28 | 220.00 | 236.50 | 0.00 | - | 1 | 3 | 30.76% |
| BKNG250117C03600000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 294.40 | 319.30 | 339.00 | -75.60 | -20.43% | 1 | 350 | 33.58% |
| BKNG250321C03600000 | 2024-04-16 3:59PM EDT | 2025-03-21 | 401.10 | 374.80 | 399.80 | 0.00 | - | - | 1 | 34.80% |
| BKNG250620C03600000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 466.78 | 444.00 | 467.20 | 0.00 | - | 1 | 15 | 35.32% |
| BKNG260116C03600000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 604.92 | 593.60 | 618.60 | 0.00 | - | 1 | 64 | 37.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03600000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 169.80 | 145.60 | 164.40 | +12.30 | +7.81% | 4 | 15 | 71.76% |
| BKNG240510P03600000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 200.30 | 157.40 | 176.20 | 0.00 | - | 1 | 18 | 45.19% |
| BKNG240517P03600000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 189.50 | 164.40 | 183.40 | -24.51 | -11.45% | 4 | 40 | 36.64% |
| BKNG240524P03600000 | 2024-04-08 2:09PM EDT | 2024-05-24 | 136.78 | 171.20 | 190.20 | 0.00 | - | - | 1 | 32.69% |
| BKNG240621P03600000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 217.00 | 188.20 | 204.40 | 0.00 | - | 7 | 39 | 24.89% |
| BKNG240719P03600000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 234.50 | 208.20 | 225.50 | -22.02 | -8.58% | 1 | 38 | 23.43% |
| BKNG240920P03600000 | 2024-04-11 11:23AM EDT | 2024-09-20 | 235.10 | 264.00 | 282.90 | 0.00 | - | 2 | 24 | 24.28% |
| BKNG241018P03600000 | 2024-04-08 2:11PM EDT | 2024-10-18 | 251.22 | 279.60 | 295.10 | 0.00 | - | 3 | 7 | 23.50% |
| BKNG250117P03600000 | 2024-05-02 12:20PM EDT | 2025-01-17 | 376.90 | 332.00 | 349.00 | +11.90 | +3.26% | 1 | 32 | 23.60% |
| BKNG250620P03600000 | 2024-04-12 10:23AM EDT | 2025-06-20 | 443.86 | 406.50 | 431.50 | +23.86 | +5.68% | 1 | 7 | 24.31% |
| BKNG260116P03600000 | 2024-04-22 2:05PM EDT | 2026-01-16 | 503.30 | 482.80 | 507.80 | 0.00 | - | 19 | 18 | 24.03% |
© 2024 Yahoo. All rights reserved.