Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03600000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 40.00 | 37.70 | 43.50 | -10.00 | -20.00% | 49 | 90 | 27.27% |
| BKNG240517C03600000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 59.71 | 55.40 | 65.20 | +3.31 | +5.87% | 21 | 65 | 27.10% |
| BKNG240524C03600000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 77.50 | 68.20 | 77.50 | +32.00 | +70.33% | 12 | 7 | 25.73% |
| BKNG240531C03600000 | 2024-04-22 1:51PM EDT | 2024-05-31 | 92.10 | 78.30 | 88.30 | 0.00 | - | 1 | 2 | 25.02% |
| BKNG240621C03600000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 117.83 | 109.70 | 116.70 | +29.63 | +33.59% | 15 | 81 | 24.35% |
| BKNG240719C03600000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 187.00 | 147.90 | 157.50 | +86.90 | +86.81% | 1 | 44 | 25.64% |
| BKNG240920C03600000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 267.50 | 239.60 | 252.30 | +78.40 | +41.46% | 9 | 31 | 29.75% |
| BKNG241018C03600000 | 2024-03-22 9:40AM EDT | 2024-10-18 | 348.28 | 220.00 | 236.50 | 0.00 | - | 1 | 3 | 25.52% |
| BKNG250117C03600000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 294.40 | 365.30 | 382.10 | 0.00 | - | 1 | 351 | 32.71% |
| BKNG250321C03600000 | 2024-04-16 3:59PM EDT | 2025-03-21 | 401.10 | 423.20 | 443.20 | 0.00 | - | - | 1 | 33.93% |
| BKNG250620C03600000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 585.00 | 496.10 | 521.10 | +118.22 | +25.33% | 2 | 15 | 35.15% |
| BKNG260116C03600000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 604.92 | 651.60 | 676.60 | 0.00 | - | 1 | 64 | 37.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03600000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 60.00 | 56.80 | 65.30 | -140.30 | -70.04% | 37 | 18 | 26.85% |
| BKNG240517P03600000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 76.70 | 67.40 | 80.00 | -112.80 | -59.53% | 17 | 40 | 24.29% |
| BKNG240524P03600000 | 2024-04-08 2:09PM EDT | 2024-05-24 | 136.78 | 80.90 | 90.90 | 0.00 | - | - | 1 | 23.03% |
| BKNG240621P03600000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 114.50 | 117.50 | 125.50 | -102.50 | -47.24% | 10 | 39 | 21.71% |
| BKNG240719P03600000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 107.00 | 141.50 | 152.00 | -127.50 | -54.37% | 2 | 38 | 21.37% |
| BKNG240920P03600000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 211.40 | 207.30 | 221.80 | -23.70 | -10.08% | 1 | 24 | 23.75% |
| BKNG241018P03600000 | 2024-04-08 2:11PM EDT | 2024-10-18 | 251.22 | 220.70 | 239.40 | 0.00 | - | 3 | 7 | 23.50% |
| BKNG250117P03600000 | 2024-05-02 12:20PM EDT | 2025-01-17 | 245.00 | 282.20 | 298.60 | -131.90 | -35.00% | 8 | 32 | 23.86% |
| BKNG250620P03600000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 443.86 | 359.30 | 382.10 | 0.00 | - | 1 | 6 | 24.42% |
| BKNG260116P03600000 | 2024-05-03 12:01PM EDT | 2026-01-16 | 435.00 | 443.70 | 468.70 | -68.30 | -13.57% | 1 | 18 | 24.57% |
© 2024 Yahoo. All rights reserved.