Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03650000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 30.60 | 25.70 | 35.00 | +17.60 | +135.38% | 131 | 228 | 27.55% |
| BKNG240517C03650000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 54.77 | 57.00 | 62.40 | +11.77 | +27.37% | 20 | 43 | 25.01% |
| BKNG240524C03650000 | 2024-05-07 10:17AM EDT | 2024-05-24 | 48.75 | 66.90 | 84.20 | 0.00 | - | 4 | 12 | 25.91% |
| BKNG240531C03650000 | 2024-05-07 9:58AM EDT | 2024-05-31 | 53.68 | 81.00 | 96.60 | 0.00 | - | 2 | 5 | 25.00% |
| BKNG240719C03650000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 154.70 | 159.20 | 166.10 | +44.70 | +40.64% | 164 | 19 | 24.88% |
| BKNG240920C03650000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 191.50 | 253.70 | 263.80 | 0.00 | - | 1 | 23 | 29.21% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 260.77 | 281.60 | 296.70 | 0.00 | - | 1 | 3 | 29.98% |
| BKNG250117C03650000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 265.47 | 385.80 | 400.40 | 0.00 | - | 16 | 67 | 32.60% |
| BKNG250620C03650000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 554.00 | 457.60 | 482.10 | 0.00 | - | 1 | 5 | 31.07% |
| BKNG260116C03650000 | 2024-03-06 3:05PM EDT | 2026-01-16 | 550.00 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 36.97% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 34.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03650000 | 2024-05-08 3:29PM EDT | 2024-05-10 | 26.00 | 17.10 | 21.20 | -91.27 | -77.83% | 2 | 6 | 23.99% |
| BKNG240517P03650000 | 2024-05-08 3:28PM EDT | 2024-05-17 | 49.80 | 40.80 | 45.20 | -87.70 | -63.78% | 12 | 26 | 21.86% |
| BKNG240719P03650000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 132.27 | 119.30 | 124.60 | -8.55 | -6.07% | 1 | 11 | 20.01% |
| BKNG240920P03650000 | 2024-05-08 11:28AM EDT | 2024-09-20 | 202.67 | 189.70 | 198.50 | +15.97 | +8.55% | 1 | 9 | 22.97% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 300.79 | 205.60 | 219.40 | 0.00 | - | 2 | 5 | 23.06% |
| BKNG250117P03650000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 360.80 | 270.00 | 287.30 | 0.00 | - | 7 | 12 | 24.08% |
| BKNG250620P03650000 | 2023-08-22 3:21PM EDT | 2025-06-20 | 722.30 | 726.00 | 744.00 | 0.00 | - | - | 2 | 49.15% |
© 2024 Yahoo. All rights reserved.