Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240607C03600000 | 2024-05-31 1:48PM EDT | 2024-06-07 | 145.74 | 175.10 | 193.00 | +0.69 | +0.48% | 1 | 8 | 38.97% |
| BKNG240614C03600000 | 2024-05-23 9:55AM EDT | 2024-06-14 | 248.86 | 183.60 | 201.50 | 0.00 | - | 1 | 4 | 31.00% |
| BKNG240621C03600000 | 2024-05-31 11:47AM EDT | 2024-06-21 | 154.90 | 192.60 | 211.20 | -18.43 | -10.63% | 2 | 85 | 28.76% |
| BKNG240628C03600000 | 2024-05-23 12:55PM EDT | 2024-06-28 | 225.40 | 204.30 | 224.30 | 0.00 | - | 1 | 0 | 28.82% |
| BKNG240719C03600000 | 2024-05-22 9:50AM EDT | 2024-07-19 | 300.53 | 234.90 | 254.40 | 0.00 | - | 1 | 40 | 28.13% |
| BKNG240816C03600000 | 2024-05-23 1:27PM EDT | 2024-08-16 | 318.55 | 294.70 | 314.70 | 0.00 | - | 3 | 4 | 32.07% |
| BKNG240920C03600000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 334.72 | 334.90 | 354.90 | 0.00 | - | 4 | 38 | 31.73% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 2024-10-18 | 348.28 | 220.00 | 236.50 | 0.00 | - | 1 | 3 | 14.28% |
| BKNG250117C03600000 | 2024-05-23 3:07PM EDT | 2025-01-17 | 461.00 | 472.60 | 492.60 | 0.00 | - | 1 | 341 | 34.20% |
| BKNG250321C03600000 | 2024-05-29 3:22PM EDT | 2025-03-21 | 528.00 | 533.20 | 558.20 | 0.00 | - | 1 | 3 | 35.39% |
| BKNG250620C03600000 | 2024-05-29 11:55AM EDT | 2025-06-20 | 599.45 | 612.30 | 637.30 | 0.00 | - | 1 | 17 | 36.29% |
| BKNG260116C03600000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 604.92 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240607P03600000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 7.00 | 2.15 | 4.90 | -3.50 | -33.33% | 8 | 19 | 27.04% |
| BKNG240614P03600000 | 2024-05-31 11:02AM EDT | 2024-06-14 | 25.00 | 8.00 | 17.40 | 0.00 | - | 2 | 8 | 26.91% |
| BKNG240621P03600000 | 2024-05-31 12:26PM EDT | 2024-06-21 | 33.10 | 15.90 | 22.30 | +6.85 | +26.10% | 11 | 124 | 23.83% |
| BKNG240628P03600000 | 2024-05-28 12:25PM EDT | 2024-06-28 | 26.10 | 22.00 | 30.60 | 0.00 | - | 1 | 12 | 23.37% |
| BKNG240705P03600000 | 2024-05-29 10:19AM EDT | 2024-07-05 | 38.96 | 28.50 | 39.90 | 0.00 | - | - | 1 | 23.49% |
| BKNG240719P03600000 | 2024-05-30 3:33PM EDT | 2024-07-19 | 57.00 | 37.80 | 53.50 | 0.00 | - | 1 | 116 | 22.86% |
| BKNG240816P03600000 | 2024-05-31 12:12PM EDT | 2024-08-16 | 111.53 | 81.60 | 98.00 | +8.53 | +8.28% | 2 | 10 | 25.64% |
| BKNG240920P03600000 | 2024-05-28 10:39AM EDT | 2024-09-20 | 110.00 | 112.40 | 126.90 | 0.00 | - | 3 | 31 | 25.05% |
| BKNG241018P03600000 | 2024-05-31 11:45AM EDT | 2024-10-18 | 156.30 | 131.70 | 144.60 | -94.92 | -37.78% | 2 | 7 | 24.45% |
| BKNG250117P03600000 | 2024-05-31 1:31PM EDT | 2025-01-17 | 220.62 | 195.50 | 212.50 | +2.62 | +1.20% | 2 | 42 | 25.08% |
| BKNG250321P03600000 | 2024-05-21 1:30PM EDT | 2025-03-21 | 238.68 | 233.30 | 254.00 | 0.00 | - | - | 1 | 25.47% |
| BKNG250620P03600000 | 2024-05-23 11:33AM EDT | 2025-06-20 | 280.00 | 278.50 | 299.20 | 0.00 | - | 2 | 6 | 25.33% |
| BKNG260116P03600000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 425.00 | 363.70 | 388.70 | 0.00 | - | 1 | 18 | 25.26% |
© 2024 Yahoo. All rights reserved.