Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03550000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 65.00 | 59.70 | 72.30 | -2.85 | -4.20% | 7 | 65 | 29.24% |
| BKNG240517C03550000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 118.00 | 77.90 | 89.80 | +40.15 | +51.57% | 4 | 37 | 27.05% |
| BKNG240524C03550000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 220.00 | 94.00 | 104.00 | +115.00 | +109.52% | 10 | 11 | 26.29% |
| BKNG240621C03550000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 209.00 | 133.20 | 144.90 | +104.30 | +99.62% | 3 | 17 | 25.11% |
| BKNG240719C03550000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 182.90 | 174.20 | 186.40 | +48.50 | +36.09% | 10 | 11 | 26.41% |
| BKNG240920C03550000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 375.00 | 263.70 | 279.10 | +161.30 | +75.48% | 1 | 9 | 30.15% |
| BKNG241018C03550000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 229.40 | 291.80 | 311.50 | 0.00 | - | 1 | 4 | 30.90% |
| BKNG250117C03550000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 410.00 | 392.50 | 408.10 | +98.00 | +31.41% | 1 | 37 | 33.02% |
| BKNG250321C03550000 | 2024-04-25 9:49AM EDT | 2025-03-21 | 428.70 | 450.10 | 470.10 | 0.00 | - | 4 | 36 | 34.31% |
| BKNG250620C03550000 | 2024-03-06 3:58PM EDT | 2025-06-20 | 461.50 | 582.00 | 598.00 | 0.00 | - | 1 | 5 | 38.89% |
| BKNG260116C03550000 | 2024-04-29 2:33PM EDT | 2026-01-16 | 652.27 | 676.70 | 701.70 | 0.00 | - | 1 | 15 | 37.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03550000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 33.76 | 33.40 | 40.70 | -47.24 | -58.32% | 17 | 2 | 27.06% |
| BKNG240517P03550000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 50.00 | 42.70 | 56.30 | -131.58 | -72.46% | 8 | 9 | 24.83% |
| BKNG240621P03550000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 95.10 | 93.30 | 102.10 | -65.15 | -40.66% | 5 | 39 | 22.14% |
| BKNG240719P03550000 | 2024-04-24 10:54AM EDT | 2024-07-19 | 179.60 | 118.20 | 128.80 | 0.00 | - | 2 | 14 | 21.77% |
| BKNG240920P03550000 | 2024-04-29 10:09AM EDT | 2024-09-20 | 242.90 | 183.60 | 199.50 | 0.00 | - | 1 | 14 | 24.21% |
| BKNG241018P03550000 | 2024-03-22 11:01AM EDT | 2024-10-18 | 224.56 | 300.70 | 319.10 | 0.00 | - | 2 | 11 | 34.57% |
| BKNG250117P03550000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 248.00 | 260.70 | 276.90 | -72.00 | -22.50% | 2 | 26 | 24.30% |
| BKNG260116P03550000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 462.46 | 421.40 | 446.30 | 0.00 | - | 1 | 2 | 24.89% |
© 2024 Yahoo. All rights reserved.