Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03400000 | 2024-05-03 11:41AM EDT | 2024-05-10 | 253.60 | 175.60 | 193.90 | +128.43 | +102.60% | 2 | 8 | 41.25% |
| BKNG240517C03400000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 206.35 | 186.90 | 204.80 | +96.35 | +87.59% | 3 | 17 | 34.09% |
| BKNG240531C03400000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 215.28 | 206.00 | 223.70 | +80.28 | +59.47% | 2 | 3 | 30.04% |
| BKNG240621C03400000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 188.00 | 228.70 | 248.10 | 0.00 | - | 3 | 54 | 28.18% |
| BKNG240719C03400000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 353.60 | 266.80 | 285.20 | +142.80 | +67.74% | 25 | 27 | 28.83% |
| BKNG240920C03400000 | 2024-05-01 10:23AM EDT | 2024-09-20 | 276.00 | 354.20 | 372.20 | 0.00 | - | 2 | 5 | 32.00% |
| BKNG250117C03400000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 541.70 | 477.60 | 495.20 | +148.35 | +37.71% | 1 | 48 | 34.32% |
| BKNG250321C03400000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 614.40 | 532.70 | 557.70 | +136.20 | +28.48% | 1 | 2 | 35.68% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 40.83% |
| BKNG260116C03400000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 790.00 | 756.30 | 781.20 | +130.00 | +19.70% | 1 | 7 | 38.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03400000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 5.00 | 4.20 | 6.70 | -61.49 | -92.48% | 28 | 11 | 31.14% |
| BKNG240517P03400000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 12.10 | 7.60 | 12.80 | -63.65 | -84.03% | 16 | 28 | 25.68% |
| BKNG240621P03400000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 44.35 | 42.10 | 50.50 | -65.25 | -59.53% | 9 | 36 | 23.53% |
| BKNG240719P03400000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 60.00 | 64.50 | 73.60 | -95.20 | -61.34% | 18 | 74 | 22.91% |
| BKNG240920P03400000 | 2024-05-03 11:23AM EDT | 2024-09-20 | 116.20 | 127.90 | 140.70 | -89.50 | -43.51% | 6 | 24 | 25.42% |
| BKNG241018P03400000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 220.00 | 142.70 | 150.10 | 0.00 | - | 1 | 4 | 24.25% |
| BKNG250117P03400000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 207.00 | 202.20 | 215.00 | -63.00 | -23.33% | 12 | 157 | 25.29% |
| BKNG250620P03400000 | 2024-04-11 12:57PM EDT | 2025-06-20 | 300.00 | 274.00 | 299.00 | 0.00 | - | 1 | 3 | 25.88% |
| BKNG260116P03400000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 408.00 | 359.20 | 383.00 | 0.00 | - | 2 | 8 | 25.81% |
© 2024 Yahoo. All rights reserved.