Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03000000 | 2024-05-02 1:41PM EDT | 2024-05-10 | 430.00 | 651.40 | 671.00 | 0.00 | - | - | 1 | 97.05% |
| BKNG240517C03000000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 597.96 | 654.30 | 674.00 | 0.00 | - | 2 | 1 | 64.08% |
| BKNG240524C03000000 | 2024-05-07 9:32AM EDT | 2024-05-24 | 589.46 | 659.00 | 677.00 | 0.00 | - | 1 | 3 | 55.51% |
| BKNG240531C03000000 | 2024-04-17 10:53AM EDT | 2024-05-31 | 485.74 | 663.30 | 680.00 | 0.00 | - | - | 1 | 50.56% |
| BKNG240621C03000000 | 2024-05-08 10:31AM EDT | 2024-06-21 | 647.48 | 668.60 | 687.60 | -114.76 | -15.06% | 1 | 29 | 45.76% |
| BKNG240719C03000000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 553.28 | 683.90 | 703.00 | 0.00 | - | 1 | 2 | 41.03% |
| BKNG240920C03000000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 794.40 | 731.50 | 751.00 | 0.00 | - | 1 | 5 | 39.39% |
| BKNG250117C03000000 | 2024-05-06 9:46AM EDT | 2025-01-17 | 732.00 | 826.30 | 844.00 | 0.00 | - | 1 | 62 | 39.65% |
| BKNG250620C03000000 | 2024-03-25 1:35PM EDT | 2025-06-20 | 948.00 | 837.50 | 857.50 | 0.00 | - | 1 | 3 | 32.46% |
| BKNG260116C03000000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 1,052.60 | 1,060.80 | 1,085.80 | 0.00 | - | 1 | 4 | 41.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03000000 | 2024-05-08 3:01PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 61 | 72.46% |
| BKNG240517P03000000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 0.50 | 0.20 | 1.15 | 0.00 | - | 20 | 96 | 52.87% |
| BKNG240524P03000000 | 2024-05-08 3:02PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.60 | -1.00 | -50.00% | 6 | 3 | 42.41% |
| BKNG240531P03000000 | 2024-05-03 11:35AM EDT | 2024-05-31 | 1.90 | 0.00 | 5.70 | 0.00 | - | 1 | 1 | 43.78% |
| BKNG240621P03000000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 4.88 | 2.30 | 7.10 | -0.33 | -6.33% | 6 | 193 | 33.33% |
| BKNG240719P03000000 | 2024-05-08 11:35AM EDT | 2024-07-19 | 8.70 | 3.80 | 11.30 | -1.40 | -13.86% | 11 | 44 | 28.81% |
| BKNG240920P03000000 | 2024-05-07 1:15PM EDT | 2024-09-20 | 37.00 | 28.90 | 36.00 | 0.00 | - | 1 | 25 | 28.45% |
| BKNG241018P03000000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 43.50 | 39.90 | 49.30 | 0.00 | - | 1 | 30 | 28.64% |
| BKNG250117P03000000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 128.50 | 79.60 | 92.80 | 0.00 | - | 4 | 271 | 29.02% |
| BKNG250321P03000000 | 2024-04-30 10:18AM EDT | 2025-03-21 | 146.00 | 111.40 | 124.00 | 0.00 | - | 2 | 2 | 29.42% |
| BKNG250620P03000000 | 2024-05-08 10:52AM EDT | 2025-06-20 | 154.20 | 137.20 | 160.00 | -10.80 | -6.55% | 3 | 16 | 29.22% |
| BKNG260116P03000000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 224.40 | 207.70 | 232.00 | 0.00 | - | 1 | 35 | 28.79% |
| BKNG260618P03000000 | 2024-04-24 10:43AM EDT | 2026-06-18 | 292.55 | 247.60 | 272.60 | 0.00 | - | 10 | 0 | 28.23% |
© 2024 Yahoo. All rights reserved.