UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.76 -0.24 (-0.30%) GOLD FUTURES
2,309.80 -1.20 (-0.05%) DOW
38,036.98 +133.69 (+0.35%) Bitcoin GBP
47,262.92 +1,484.73 (+3.24%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:4000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503C04000000 | 2024-05-02 11:37AM EDT | 2024-05-03 | 0.50 | 0.10 | 2.40 | -0.30 | -37.50% | 34 | 87 | 95.36% |
| BKNG240510C04000000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 1.91 | 0.45 | 5.00 | -3.69 | -65.89% | 11 | 4 | 50.46% |
| BKNG240517C04000000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 3.60 | 1.50 | 6.00 | -0.75 | -17.24% | 1 | 54 | 43.50% |
| BKNG240531C04000000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 7.10 | 2.10 | 8.80 | 0.00 | - | 1 | 0 | 34.32% |
| BKNG240621C04000000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 11.70 | 7.50 | 14.50 | -1.10 | -8.59% | 11 | 170 | 29.48% |
| BKNG240719C04000000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 21.31 | 17.20 | 23.10 | -17.84 | -45.57% | 2 | 25 | 26.72% |
| BKNG240920C04000000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 71.72 | 60.60 | 68.70 | 0.00 | - | 5 | 36 | 28.48% |
| BKNG241018C04000000 | 2024-04-23 1:41PM EDT | 2024-10-18 | 122.00 | 79.90 | 88.30 | 0.00 | - | 7 | 28 | 28.79% |
| BKNG250117C04000000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 155.00 | 148.40 | 158.30 | -10.35 | -6.26% | 3 | 201 | 30.41% |
| BKNG250321C04000000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 202.10 | 192.70 | 203.90 | -94.90 | -31.95% | 1 | 0 | 31.17% |
| BKNG250620C04000000 | 2024-03-07 3:27PM EDT | 2025-06-20 | 314.50 | 370.00 | 386.00 | 0.00 | - | 1 | 26 | 40.49% |
| BKNG260116C04000000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 447.00 | 387.10 | 412.10 | 0.00 | - | 1 | 59 | 34.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240503P04000000 | 2024-04-16 1:31PM EDT | 2024-05-03 | 525.65 | 578.50 | 593.70 | 0.00 | - | 2 | 1 | 133.81% |
| BKNG240517P04000000 | 2024-04-25 10:10AM EDT | 2024-05-17 | 515.00 | 577.30 | 594.90 | 0.00 | - | 4 | 6 | 55.47% |
| BKNG240621P04000000 | 2024-05-02 11:38AM EDT | 2024-06-21 | 599.03 | 582.40 | 595.80 | +189.03 | +46.10% | 3 | 9 | 31.48% |
| BKNG240719P04000000 | 2024-04-12 1:24PM EDT | 2024-07-19 | 500.72 | 586.60 | 603.80 | 0.00 | - | 2 | 3 | 27.89% |
| BKNG240920P04000000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 554.17 | 604.30 | 619.70 | 0.00 | - | 1 | 7 | 24.04% |
| BKNG250117P04000000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 657.53 | 639.90 | 654.30 | +86.13 | +15.07% | 4 | 32 | 22.03% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 2025-03-21 | 593.10 | 659.40 | 676.00 | 0.00 | - | - | 1 | 21.93% |
| BKNG250620P04000000 | 2024-05-01 1:27PM EDT | 2025-06-20 | 685.55 | 682.90 | 704.00 | 0.00 | - | 3 | 17 | 21.69% |
| BKNG260116P04000000 | 2024-03-26 12:39PM EDT | 2026-01-16 | 652.25 | 690.00 | 715.00 | 0.00 | - | 1 | 10 | 18.40% |
© 2024 Yahoo. All rights reserved.