Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:3500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03500000 | 2024-05-07 1:53PM EDT | 2024-05-10 | 115.00 | 100.60 | 120.60 | 0.00 | - | 1 | 19 | 0.00% |
| BKNG240517C03500000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 139.00 | 116.40 | 136.40 | 0.00 | - | 3 | 39 | 23.62% |
| BKNG240524C03500000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 142.42 | 118.90 | 138.90 | 0.00 | - | 2 | 13 | 19.28% |
| BKNG240531C03500000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 201.82 | 130.20 | 150.20 | 0.00 | - | 2 | 3 | 20.29% |
| BKNG240607C03500000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 144.08 | 143.40 | 163.40 | 0.00 | - | 1 | 4 | 21.66% |
| BKNG240621C03500000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 148.79 | 163.70 | 183.30 | 0.00 | - | 3 | 66 | 22.47% |
| BKNG240719C03500000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 184.20 | 198.40 | 218.30 | 0.00 | - | 1 | 18 | 23.55% |
| BKNG240920C03500000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 323.00 | 296.00 | 316.00 | 0.00 | - | 1 | 32 | 28.91% |
| BKNG241018C03500000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 332.70 | 326.70 | 346.70 | 0.00 | - | 1 | 3 | 29.62% |
| BKNG250117C03500000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 441.00 | 416.50 | 441.50 | 0.00 | - | 2 | 138 | 31.88% |
| BKNG250321C03500000 | 2024-05-02 1:49PM EDT | 2025-03-21 | 399.35 | 475.70 | 500.70 | 0.00 | - | - | 1 | 33.09% |
| BKNG250620C03500000 | 2024-04-17 11:45AM EDT | 2025-06-20 | 515.28 | 548.00 | 587.40 | 0.00 | - | 1 | 15 | 35.06% |
| BKNG260116C03500000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 663.90 | 706.30 | 731.30 | 0.00 | - | 2 | 111 | 36.47% |
| BKNG260618C03500000 | 2024-05-03 10:47AM EDT | 2026-06-18 | 865.13 | 803.30 | 828.30 | 0.00 | - | 2 | 1 | 37.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03500000 | 2024-05-07 3:28PM EDT | 2024-05-10 | 2.80 | 2.05 | 6.00 | 0.00 | - | 26 | 91 | 31.92% |
| BKNG240517P03500000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 3.13% |
| BKNG240524P03500000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 22.58 | 21.60 | 33.20 | 0.00 | - | 1 | 19 | 26.01% |
| BKNG240531P03500000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 61.90 | 24.30 | 44.30 | 0.00 | - | 3 | 7 | 25.47% |
| BKNG240607P03500000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 66.00 | 33.50 | 53.50 | 0.00 | - | 1 | 5 | 24.93% |
| BKNG240621P03500000 | 2024-05-06 1:10PM EDT | 2024-06-21 | 79.20 | 48.60 | 68.60 | 0.00 | - | 8 | 94 | 24.02% |
| BKNG240719P03500000 | 2024-05-07 1:17PM EDT | 2024-07-19 | 85.90 | 82.00 | 91.30 | 0.00 | - | 13 | 75 | 22.69% |
| BKNG240920P03500000 | 2024-05-07 2:52PM EDT | 2024-09-20 | 148.00 | 141.60 | 158.10 | 0.00 | - | 5 | 46 | 24.65% |
| BKNG241018P03500000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 218.20 | 161.50 | 177.40 | 0.00 | - | 1 | 4 | 24.53% |
| BKNG250117P03500000 | 2024-05-06 11:38AM EDT | 2025-01-17 | 255.05 | 220.50 | 240.50 | 0.00 | - | 1 | 47 | 25.11% |
| BKNG250321P03500000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 353.63 | 248.30 | 284.00 | 0.00 | - | 1 | 0 | 25.83% |
| BKNG250620P03500000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 364.10 | 302.10 | 327.10 | 0.00 | - | 3 | 5 | 25.69% |
| BKNG260116P03500000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 375.70 | 380.00 | 416.00 | 0.00 | - | 5 | 32 | 25.78% |
© 2024 Yahoo. All rights reserved.