Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240802C03800000 | 2024-06-21 11:29AM EDT | 3,800.00 | 244.12 | 228.50 | 246.00 | 0.00 | - | 1 | 1 | 32.13% |
| BKNG240802C03865000 | 2024-06-26 3:51PM EDT | 3,865.00 | 214.70 | 185.30 | 201.80 | +214.70 | - | - | 1 | 31.19% |
| BKNG240802C03885000 | 2024-06-21 3:50PM EDT | 3,885.00 | 198.80 | 172.60 | 189.10 | 0.00 | - | 1 | 1 | 30.93% |
| BKNG240802C03920000 | 2024-06-17 3:30PM EDT | 3,920.00 | 170.40 | 151.70 | 168.30 | 0.00 | - | 1 | 1 | 30.56% |
| BKNG240802C03960000 | 2024-06-27 10:02AM EDT | 3,960.00 | 174.27 | 129.10 | 145.00 | 0.00 | - | 1 | 1 | 29.92% |
| BKNG240802C03980000 | 2024-06-25 9:59AM EDT | 3,980.00 | 158.50 | 118.70 | 136.00 | 0.00 | - | 2 | 5 | 30.01% |
| BKNG240802C04000000 | 2024-06-28 11:01AM EDT | 4,000.00 | 137.00 | 108.80 | 124.70 | +1.63 | +1.20% | 2 | 6 | 29.54% |
| BKNG240802C04005000 | 2024-06-27 11:28AM EDT | 4,005.00 | 144.00 | 106.40 | 122.40 | +144.00 | - | - | 3 | 29.51% |
| BKNG240802C04020000 | 2024-06-18 3:49PM EDT | 4,020.00 | 136.00 | 99.30 | 116.50 | 0.00 | - | - | 1 | 29.61% |
| BKNG240802C04050000 | 2024-06-27 2:34PM EDT | 4,050.00 | 121.10 | 86.10 | 102.80 | 0.00 | - | 1 | 3 | 29.27% |
| BKNG240802C04060000 | 2024-06-21 12:23PM EDT | 4,060.00 | 106.86 | 79.30 | 99.00 | 0.00 | - | 1 | 1 | 29.27% |
| BKNG240802C04080000 | 2024-06-28 11:53AM EDT | 4,080.00 | 105.00 | 74.10 | 90.00 | +105.00 | - | 1 | 0 | 28.90% |
| BKNG240802C04100000 | 2024-06-21 12:49PM EDT | 4,100.00 | 82.29 | 66.90 | 82.70 | 0.00 | - | 3 | 4 | 28.80% |
| BKNG240802C04150000 | 2024-06-27 12:23PM EDT | 4,150.00 | 76.78 | 51.70 | 67.60 | 0.00 | - | 2 | 2 | 28.86% |
| BKNG240802C04180000 | 2024-06-20 9:52AM EDT | 4,180.00 | 84.18 | 42.80 | 59.20 | 0.00 | - | - | 1 | 28.79% |
| BKNG240802C04200000 | 2024-06-28 10:01AM EDT | 4,200.00 | 61.77 | 39.50 | 55.50 | +1.69 | +2.81% | 1 | 0 | 29.10% |
| BKNG240802C04250000 | 2024-06-24 10:43AM EDT | 4,250.00 | 49.50 | 28.30 | 45.20 | 0.00 | - | 2 | 3 | 29.31% |
| BKNG240802C04280000 | 2024-06-28 10:29AM EDT | 4,280.00 | 46.07 | 23.00 | 40.20 | +46.07 | - | 1 | 0 | 29.53% |
| BKNG240802C04300000 | 2024-06-28 10:29AM EDT | 4,300.00 | 43.23 | 24.10 | 33.00 | +43.23 | - | 1 | 0 | 28.40% |
| BKNG240802C04450000 | 2024-06-24 1:01PM EDT | 4,450.00 | 18.50 | 8.80 | 17.60 | 0.00 | - | 1 | 2 | 29.54% |
| BKNG240802C04500000 | 2024-06-20 11:00AM EDT | 4,500.00 | 22.00 | 6.30 | 14.50 | 0.00 | - | - | 2 | 30.04% |
| BKNG240802C04650000 | 2024-06-25 12:32PM EDT | 4,650.00 | 8.20 | 5.00 | 9.00 | +8.20 | - | - | 2 | 32.12% |
| BKNG240802C04700000 | 2024-06-25 12:32PM EDT | 4,700.00 | 7.48 | 0.00 | 7.90 | +7.48 | - | - | 1 | 32.92% |
| BKNG240802C04750000 | 2024-06-27 11:47AM EDT | 4,750.00 | 8.09 | 0.00 | 7.20 | +8.09 | - | - | 2 | 33.92% |
| BKNG240802C05000000 | 2024-06-27 10:36AM EDT | 5,000.00 | 5.10 | 0.00 | 5.00 | +5.10 | - | - | 1 | 38.93% |
| BKNG240802C05200000 | 2024-06-25 11:53AM EDT | 5,200.00 | 0.50 | 0.00 | 4.50 | +0.50 | - | - | 1 | 43.54% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240802P02500000 | 2024-06-28 9:44AM EDT | 2,500.00 | 0.90 | 0.00 | 4.60 | +0.70 | +350.00% | 1 | 2 | 65.59% |
| BKNG240802P02600000 | 2024-06-28 9:44AM EDT | 2,600.00 | 2.30 | 0.00 | 4.70 | +2.30 | - | 2 | 0 | 60.71% |
| BKNG240802P02650000 | 2024-06-27 12:02PM EDT | 2,650.00 | 0.95 | 0.00 | 4.80 | +0.95 | - | - | 1 | 58.41% |
| BKNG240802P02700000 | 2024-06-26 11:16AM EDT | 2,700.00 | 1.10 | 0.00 | 4.90 | +1.10 | - | - | 3 | 56.13% |
| BKNG240802P02750000 | 2024-06-27 11:58AM EDT | 2,750.00 | 0.75 | 0.00 | 5.00 | +0.75 | - | - | 2 | 53.88% |
| BKNG240802P02800000 | 2024-06-28 9:38AM EDT | 2,800.00 | 1.18 | 0.00 | 5.10 | +1.18 | - | 1 | 1 | 51.65% |
| BKNG240802P02860000 | 2024-06-28 9:37AM EDT | 2,860.00 | 0.85 | 0.00 | 5.30 | +0.85 | - | 1 | 0 | 54.51% |
| BKNG240802P03300000 | 2024-06-14 10:46AM EDT | 3,300.00 | 10.85 | 0.80 | 9.30 | 0.00 | - | - | 10 | 37.18% |
| BKNG240802P03400000 | 2024-06-20 2:54PM EDT | 3,400.00 | 10.90 | 3.60 | 12.80 | 0.00 | - | - | 1 | 34.62% |
| BKNG240802P03460000 | 2024-06-28 2:18PM EDT | 3,460.00 | 10.25 | 6.20 | 14.90 | +10.25 | - | 1 | 0 | 32.70% |
| BKNG240802P03480000 | 2024-06-26 11:11AM EDT | 3,480.00 | 10.60 | 7.30 | 16.20 | 0.00 | - | 1 | 2 | 32.33% |
| BKNG240802P03500000 | 2024-06-24 1:16PM EDT | 3,500.00 | 11.55 | 8.50 | 17.40 | +11.55 | - | - | 2 | 31.86% |
| BKNG240802P03510000 | 2024-06-24 1:16PM EDT | 3,510.00 | 12.25 | 9.20 | 18.20 | +12.25 | - | - | 1 | 31.70% |
| BKNG240802P03590000 | 2024-06-24 12:36PM EDT | 3,590.00 | 17.80 | 15.80 | 24.30 | +17.80 | - | - | 1 | 29.79% |
| BKNG240802P03600000 | 2024-06-27 10:15AM EDT | 3,600.00 | 16.00 | 16.90 | 25.60 | +16.00 | - | - | 28 | 29.70% |
| BKNG240802P03650000 | 2024-06-25 10:32AM EDT | 3,650.00 | 23.28 | 23.00 | 31.60 | +23.28 | - | - | 35 | 28.79% |
| BKNG240802P03685000 | 2024-06-21 11:19AM EDT | 3,685.00 | 35.00 | 24.00 | 40.50 | 0.00 | - | 1 | 1 | 29.33% |
| BKNG240802P03700000 | 2024-06-28 10:01AM EDT | 3,700.00 | 27.20 | 26.30 | 42.90 | +27.20 | - | 1 | 1 | 29.03% |
| BKNG240802P03780000 | 2024-06-28 1:15PM EDT | 3,780.00 | 45.65 | 42.80 | 58.80 | +45.65 | - | 1 | 0 | 27.57% |
| BKNG240802P03785000 | 2024-06-28 10:32AM EDT | 3,785.00 | 37.52 | 44.00 | 60.40 | +37.52 | - | 1 | 0 | 27.59% |
| BKNG240802P03800000 | 2024-06-28 10:42AM EDT | 3,800.00 | 40.63 | 47.90 | 64.00 | -4.12 | -9.21% | 7 | 8 | 27.31% |
| BKNG240802P03810000 | 2024-06-27 9:30AM EDT | 3,810.00 | 36.70 | 50.70 | 66.80 | 0.00 | - | 1 | 0 | 27.20% |
| BKNG240802P03815000 | 2024-06-27 9:30AM EDT | 3,815.00 | 37.95 | 52.40 | 69.20 | 0.00 | - | 1 | 0 | 27.36% |
| BKNG240802P03820000 | 2024-06-21 10:46AM EDT | 3,820.00 | 65.80 | 53.70 | 69.90 | 0.00 | - | 2 | 2 | 27.13% |
| BKNG240802P03850000 | 2024-06-24 11:20AM EDT | 3,850.00 | 65.77 | 62.20 | 79.20 | 0.00 | - | 1 | 1 | 26.77% |
| BKNG240802P03875000 | 2024-06-27 1:07PM EDT | 3,875.00 | 66.50 | 71.10 | 87.80 | +66.50 | - | - | 2 | 26.50% |
| BKNG240802P03880000 | 2024-06-28 1:30PM EDT | 3,880.00 | 76.50 | 73.60 | 89.60 | +76.50 | - | 1 | 0 | 26.44% |
| BKNG240802P03900000 | 2024-06-28 12:53PM EDT | 3,900.00 | 75.00 | 80.70 | 98.80 | +75.00 | - | 2 | 7 | 26.59% |
| BKNG240802P03950000 | 2024-06-27 12:13PM EDT | 3,950.00 | 92.00 | 102.60 | 118.70 | +92.00 | - | - | 1 | 25.83% |
| BKNG240802P03980000 | 2024-06-26 3:55PM EDT | 3,980.00 | 113.88 | 116.00 | 133.20 | 0.00 | - | 2 | 2 | 25.60% |
| BKNG240802P03995000 | 2024-06-24 9:30AM EDT | 3,995.00 | 115.50 | 124.80 | 140.80 | +115.50 | - | - | 1 | 25.47% |
| BKNG240802P04000000 | 2024-06-28 11:19AM EDT | 4,000.00 | 116.05 | 127.30 | 143.30 | +1.29 | +1.12% | 5 | 10 | 25.41% |
| BKNG240802P04010000 | 2024-06-28 11:00AM EDT | 4,010.00 | 114.88 | 132.50 | 148.50 | +114.88 | - | 10 | 0 | 25.30% |
| BKNG240802P04020000 | 2024-06-27 10:32AM EDT | 4,020.00 | 118.65 | 137.90 | 153.80 | +118.65 | - | - | 0 | 25.19% |
| BKNG240802P04025000 | 2024-06-27 10:10AM EDT | 4,025.00 | 112.40 | 140.60 | 156.50 | +112.40 | - | - | 1 | 25.13% |
| BKNG240802P04050000 | 2024-06-28 11:00AM EDT | 4,050.00 | 134.83 | 154.60 | 170.00 | +134.83 | - | 1 | 3 | 24.74% |
| BKNG240802P04150000 | 2024-06-27 3:10PM EDT | 4,150.00 | 200.70 | 219.70 | 237.70 | +200.70 | - | - | 2 | 24.47% |
© 2024 Yahoo. All rights reserved.