Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03400000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 254.81 | 252.10 | 269.60 | +118.06 | +86.33% | 6 | 10 | 63.42% |
| BKNG240517C03400000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 206.35 | 258.00 | 274.60 | 0.00 | - | 3 | 17 | 39.17% |
| BKNG240531C03400000 | 2024-05-07 10:57AM EDT | 2024-05-31 | 225.00 | 271.00 | 290.50 | 0.00 | - | 1 | 4 | 32.54% |
| BKNG240607C03400000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 139.75 | 277.50 | 297.00 | 0.00 | - | - | 5 | 30.91% |
| BKNG240614C03400000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 172.00 | 282.20 | 301.00 | 0.00 | - | - | 1 | 29.13% |
| BKNG240621C03400000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 257.00 | 290.30 | 308.00 | 0.00 | - | 1 | 56 | 28.66% |
| BKNG240719C03400000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 304.05 | 326.10 | 343.60 | +72.65 | +31.40% | 1 | 25 | 29.45% |
| BKNG240920C03400000 | 2024-05-01 10:23AM EDT | 2024-09-20 | 276.00 | 409.70 | 425.30 | 0.00 | - | 2 | 5 | 32.17% |
| BKNG250117C03400000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 525.00 | 535.00 | 551.00 | +10.00 | +1.94% | 1 | 48 | 34.78% |
| BKNG250321C03400000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 614.40 | 588.40 | 613.40 | 0.00 | - | 1 | 1 | 36.09% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 37.29% |
| BKNG260116C03400000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 790.00 | 814.50 | 839.50 | 0.00 | - | 1 | 6 | 38.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03400000 | 2024-05-08 1:41PM EDT | 2024-05-10 | 0.77 | 0.15 | 4.60 | +0.22 | +40.00% | 27 | 48 | 53.00% |
| BKNG240517P03400000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 3.20 | 2.00 | 3.90 | -1.20 | -27.27% | 18 | 55 | 28.02% |
| BKNG240524P03400000 | 2024-05-07 11:05AM EDT | 2024-05-24 | 10.00 | 1.75 | 10.00 | 0.00 | - | 1 | 6 | 26.94% |
| BKNG240531P03400000 | 2024-05-08 12:01PM EDT | 2024-05-31 | 11.00 | 6.90 | 11.20 | -9.00 | -45.00% | 4 | 43 | 23.40% |
| BKNG240607P03400000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 18.89 | 12.00 | 18.70 | 0.00 | - | 2 | 2 | 24.07% |
| BKNG240614P03400000 | 2024-05-07 9:36AM EDT | 2024-06-14 | 35.13 | 15.70 | 23.60 | 0.00 | - | 10 | 24 | 23.54% |
| BKNG240621P03400000 | 2024-05-08 10:09AM EDT | 2024-06-21 | 31.30 | 21.10 | 28.50 | -4.40 | -12.32% | 1 | 43 | 23.17% |
| BKNG240719P03400000 | 2024-05-08 2:09PM EDT | 2024-07-19 | 47.70 | 41.50 | 49.10 | -10.25 | -17.69% | 4 | 82 | 22.74% |
| BKNG240920P03400000 | 2024-05-07 11:02AM EDT | 2024-09-20 | 110.77 | 98.60 | 112.10 | -8.23 | -6.92% | 1 | 26 | 25.39% |
| BKNG241018P03400000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 220.00 | 115.10 | 128.70 | 0.00 | - | 1 | 4 | 25.08% |
| BKNG250117P03400000 | 2024-05-07 3:29PM EDT | 2025-01-17 | 190.50 | 175.60 | 190.90 | 0.00 | - | 2 | 156 | 25.84% |
| BKNG250620P03400000 | 2024-04-11 12:57PM EDT | 2025-06-20 | 300.00 | 251.00 | 276.00 | 0.00 | - | 1 | 3 | 26.43% |
| BKNG260116P03400000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 408.00 | 333.30 | 358.20 | 0.00 | - | 2 | 8 | 26.16% |
| BKNG260618P03400000 | 2024-05-01 2:44PM EDT | 2026-06-18 | 454.25 | 379.60 | 404.60 | 0.00 | - | - | 1 | 25.78% |
© 2024 Yahoo. All rights reserved.