Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03650000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 25.00 | 20.00 | 27.20 | -15.00 | -37.50% | 56 | 216 | 30.41% |
| BKNG240517C03650000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 45.33 | 36.40 | 45.90 | +7.77 | +20.69% | 30 | 42 | 28.23% |
| BKNG240524C03650000 | 2024-05-03 12:17PM EDT | 2024-05-24 | 80.80 | 43.10 | 60.30 | +34.80 | +75.65% | 1 | 10 | 27.29% |
| BKNG240531C03650000 | 2024-04-25 10:13AM EDT | 2024-05-31 | 76.00 | 56.20 | 66.20 | 0.00 | - | 3 | 3 | 25.07% |
| BKNG240719C03650000 | 2024-05-03 1:33PM EDT | 2024-07-19 | 141.80 | 124.20 | 134.40 | +29.60 | +26.38% | 16 | 21 | 25.58% |
| BKNG240920C03650000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 229.80 | 214.80 | 227.10 | +67.50 | +41.59% | 2 | 24 | 29.46% |
| BKNG241018C03650000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 260.77 | 240.60 | 256.60 | 0.00 | - | 1 | 3 | 29.93% |
| BKNG250117C03650000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 265.47 | 340.70 | 356.80 | 0.00 | - | 16 | 67 | 32.44% |
| BKNG250620C03650000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 554.00 | 457.60 | 482.10 | 0.00 | - | 1 | 5 | 33.97% |
| BKNG260116C03650000 | 2024-03-06 3:05PM EDT | 2026-01-16 | 550.00 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 39.52% |
| BKNG260618C03650000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 846.00 | 696.50 | 721.50 | 0.00 | - | 29 | 29 | 36.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510P03650000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 68.00 | 88.00 | 100.10 | -58.00 | -46.03% | 10 | 2 | 30.59% |
| BKNG240517P03650000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 95.30 | 100.50 | 112.80 | -107.07 | -52.91% | 8 | 25 | 25.97% |
| BKNG240719P03650000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 130.60 | 168.00 | 178.10 | -126.50 | -49.20% | 3 | 9 | 21.11% |
| BKNG240920P03650000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 186.70 | 232.50 | 242.70 | -100.51 | -35.00% | 2 | 7 | 23.00% |
| BKNG241018P03650000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 300.79 | 244.30 | 259.10 | 0.00 | - | 2 | 5 | 22.69% |
| BKNG250117P03650000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 360.80 | 306.60 | 323.60 | 0.00 | - | 7 | 12 | 23.63% |
| BKNG250620P03650000 | 2023-08-22 3:21PM EDT | 2025-06-20 | 722.30 | 726.00 | 744.00 | 0.00 | - | - | 2 | 46.66% |
© 2024 Yahoo. All rights reserved.