Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03300000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 236.47 | 271.40 | 291.40 | 0.00 | - | 1 | 5 | 53.67% |
| BKNG240517C03300000 | 2024-03-13 12:52PM EDT | 2024-05-17 | 314.10 | 292.40 | 312.00 | 0.00 | - | - | 3 | 49.62% |
| BKNG240524C03300000 | 2024-04-16 2:44PM EDT | 2024-05-24 | 415.30 | 285.50 | 305.30 | +157.56 | +61.13% | 1 | 6 | 36.88% |
| BKNG240621C03300000 | 2024-04-30 11:20AM EDT | 2024-06-21 | 277.15 | 309.70 | 329.60 | 0.00 | - | 1 | 25 | 30.66% |
| BKNG240719C03300000 | 2024-04-05 10:31AM EDT | 2024-07-19 | 398.40 | 342.10 | 362.10 | 0.00 | - | 2 | 5 | 30.78% |
| BKNG240920C03300000 | 2024-04-29 10:36AM EDT | 2024-09-20 | 403.39 | 423.80 | 440.80 | 0.00 | - | 2 | 10 | 33.21% |
| BKNG241018C03300000 | 2024-03-15 3:55PM EDT | 2024-10-18 | 403.20 | 465.50 | 482.00 | 0.00 | - | 1 | 2 | 35.08% |
| BKNG250117C03300000 | 2024-05-02 9:32AM EDT | 2025-01-17 | 449.80 | 542.50 | 559.30 | 0.00 | - | 1 | 48 | 35.30% |
| BKNG250620C03300000 | 2024-02-29 1:33PM EDT | 2025-06-20 | 645.44 | 746.00 | 766.00 | 0.00 | - | 1 | 3 | 42.74% |
| BKNG260116C03300000 | 2024-02-23 1:15PM EDT | 2026-01-16 | 823.50 | 880.00 | 900.00 | 0.00 | - | 2 | 6 | 42.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03300000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 1.35 | 1.00 | 5.50 | -33.30 | -96.10% | 15 | 7 | 42.11% |
| BKNG240517P03300000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 3.03 | 0.60 | 5.70 | -37.97 | -92.61% | 35 | 67 | 28.84% |
| BKNG240524P03300000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 7.65 | 5.80 | 10.10 | -31.75 | -80.58% | 1 | 2 | 26.81% |
| BKNG240621P03300000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 26.30 | 24.60 | 28.40 | -42.63 | -61.85% | 19 | 33 | 23.96% |
| BKNG240719P03300000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 43.65 | 42.10 | 47.10 | -48.90 | -52.84% | 10 | 28 | 23.30% |
| BKNG240920P03300000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 70.73 | 96.00 | 105.20 | -72.17 | -50.50% | 1 | 26 | 25.58% |
| BKNG241018P03300000 | 2024-04-19 3:45PM EDT | 2024-10-18 | 195.05 | 111.80 | 122.90 | 0.00 | - | 1 | 7 | 25.50% |
| BKNG250117P03300000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 172.70 | 170.00 | 180.30 | -62.30 | -26.51% | 6 | 101 | 25.97% |
| BKNG250321P03300000 | 2024-04-24 9:46AM EDT | 2025-03-21 | 229.01 | 202.50 | 221.30 | 0.00 | - | 1 | 34 | 26.70% |
| BKNG250620P03300000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 240.51 | 245.70 | 263.70 | -49.49 | -17.07% | 1 | 6 | 26.64% |
| BKNG260116P03300000 | 2024-04-10 12:18PM EDT | 2026-01-16 | 356.08 | 324.10 | 349.10 | 0.00 | - | 1 | 11 | 26.69% |
| BKNG260618P03300000 | 2024-05-03 12:04PM EDT | 2026-06-18 | 360.58 | 368.40 | 392.80 | -80.52 | -18.25% | 5 | 5 | 26.19% |
© 2024 Yahoo. All rights reserved.