UK markets open in 4 hours 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,459.72 +252.59 (+1.39%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,490.52 +1,710.51 (+3.74%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C03650000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 25.70 | 17.70 | 35.70 | +2.10 | +8.90% | 144 | 26 | 118.96% |
| BKNG240510C03650000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 40.00 | 36.20 | 46.10 | +14.80 | +58.73% | 211 | 10 | 51.00% |
| BKNG240517C03650000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 37.56 | 40.00 | 52.80 | +5.56 | +17.38% | 10 | 38 | 42.15% |
| BKNG240524C03650000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 46.00 | 46.30 | 60.00 | 0.00 | - | 1 | 10 | 37.22% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 2024-05-31 | 76.00 | 48.50 | 68.30 | 0.00 | - | 3 | 3 | 34.80% |
| BKNG240719C03650000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 112.20 | 103.20 | 115.90 | 0.00 | - | 6 | 21 | 29.19% |
| BKNG240920C03650000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 162.30 | 182.10 | 200.00 | -5.21 | -3.11% | 6 | 22 | 31.72% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 260.77 | 206.30 | 224.10 | 0.00 | - | 1 | 3 | 31.55% |
| BKNG250117C03650000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 265.47 | 296.20 | 314.90 | -18.53 | -6.52% | 16 | 55 | 33.23% |
| BKNG250620C03650000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 554.00 | 457.60 | 482.10 | 0.00 | - | 1 | 5 | 37.67% |
| BKNG260116C03650000 | 2024-03-06 3:05PM EDT | 2026-01-16 | 550.00 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 42.83% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 39.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P03650000 | 2024-05-01 10:37AM EDT | 2024-05-03 | 250.60 | 180.80 | 200.50 | 0.00 | - | 2 | 7 | 92.34% |
| BKNG240510P03650000 | 2024-04-11 3:39PM EDT | 2024-05-10 | 126.00 | 192.50 | 211.20 | 0.00 | - | 2 | 2 | 46.76% |
| BKNG240517P03650000 | 2024-04-29 10:40AM EDT | 2024-05-17 | 202.37 | 200.90 | 218.00 | 0.00 | - | 6 | 25 | 37.15% |
| BKNG240719P03650000 | 2024-04-12 3:09PM EDT | 2024-07-19 | 257.10 | 239.60 | 257.70 | 0.00 | - | 5 | 9 | 23.34% |
| BKNG240920P03650000 | 2024-04-26 3:13PM EDT | 2024-09-20 | 287.21 | 292.10 | 311.00 | 0.00 | - | 2 | 7 | 23.90% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 300.79 | 303.90 | 322.60 | 0.00 | - | 2 | 5 | 23.10% |
| BKNG250117P03650000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 360.80 | 358.70 | 375.40 | 0.00 | - | 7 | 12 | 23.23% |
| BKNG250620P03650000 | 2023-08-22 3:21PM EDT | 2025-06-20 | 722.30 | 726.00 | 744.00 | 0.00 | - | - | 2 | 43.47% |
© 2024 Yahoo. All rights reserved.