Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3850.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03850000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 0.50 | 0.00 | 2.70 | -0.10 | -16.67% | 21 | 59 | 42.54% |
| BKNG240517C03850000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 5.21 | 2.35 | 9.90 | +2.37 | +83.45% | 24 | 24 | 27.73% |
| BKNG240524C03850000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 22.17 | 8.80 | 16.10 | 0.00 | - | 1 | 2 | 24.32% |
| BKNG240614C03850000 | 2024-05-06 10:16AM EDT | 2024-06-14 | 20.00 | 25.50 | 38.20 | 0.00 | - | 1 | 3 | 22.55% |
| BKNG240719C03850000 | 2024-05-08 11:55AM EDT | 2024-07-19 | 68.52 | 67.30 | 79.20 | +6.12 | +9.81% | 6 | 15 | 23.48% |
| BKNG240920C03850000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 139.70 | 155.40 | 170.00 | 0.00 | - | 1 | 30 | 27.89% |
| BKNG241018C03850000 | 2024-04-17 11:09AM EDT | 2024-10-18 | 159.24 | 185.00 | 199.20 | 0.00 | - | 2 | 4 | 28.43% |
| BKNG250117C03850000 | 2024-05-07 1:01PM EDT | 2025-01-17 | 260.00 | 286.10 | 303.90 | 0.00 | - | 2 | 15 | 31.42% |
| BKNG250321C03850000 | 2024-04-23 1:19PM EDT | 2025-03-21 | 317.70 | 344.80 | 363.20 | 0.00 | - | - | 5 | 32.49% |
| BKNG250620C03850000 | 2023-11-17 12:42PM EDT | 2025-06-20 | 273.69 | 434.50 | 454.00 | 0.00 | - | 1 | 2 | 34.52% |
| BKNG260116C03850000 | 2024-02-23 2:21PM EDT | 2026-01-16 | 548.63 | 594.00 | 614.00 | 0.00 | - | 1 | 1 | 36.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03850000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 404.00 | 182.10 | 198.40 | 0.00 | - | - | 0 | 56.08% |
| BKNG240517P03850000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 406.45 | 184.00 | 200.80 | 0.00 | - | 1 | 0 | 28.48% |
| BKNG240920P03850000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 283.40 | 288.00 | 306.90 | 0.00 | - | 1 | 2 | 21.71% |
| BKNG250117P03850000 | 2024-04-08 12:56PM EDT | 2025-01-17 | 430.00 | 368.30 | 385.70 | 0.00 | - | 1 | 2 | 22.50% |
| BKNG250321P03850000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 409.80 | 404.10 | 424.00 | 0.00 | - | 1 | 1 | 22.99% |
| BKNG250620P03850000 | 2024-02-20 2:57PM EDT | 2025-06-20 | 478.10 | 462.00 | 482.00 | 0.00 | - | - | 1 | 24.05% |
© 2024 Yahoo. All rights reserved.