Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C03800000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.50 | 1.90 | 8.10 | -8.50 | -70.83% | 137 | 33 | 36.59% |
| BKNG240517C03800000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 10.00 | 8.60 | 12.00 | -6.33 | -38.76% | 191 | 176 | 27.80% |
| BKNG240531C03800000 | 2024-05-01 11:45AM EDT | 2024-05-31 | 18.65 | 17.60 | 25.00 | 0.00 | - | 1 | 4 | 24.72% |
| BKNG240621C03800000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 47.60 | 38.00 | 45.30 | +15.10 | +46.46% | 26 | 119 | 23.75% |
| BKNG240719C03800000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 79.40 | 67.70 | 77.40 | +21.80 | +37.85% | 16 | 19 | 24.65% |
| BKNG240920C03800000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 217.00 | 150.30 | 165.50 | +85.75 | +65.33% | 2 | 17 | 28.88% |
| BKNG241018C03800000 | 2024-04-23 2:45PM EDT | 2024-10-18 | 240.22 | 177.00 | 191.40 | +45.15 | +23.15% | 1 | 4 | 29.10% |
| BKNG250117C03800000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 314.70 | 272.00 | 287.80 | +94.40 | +42.85% | 2 | 197 | 31.54% |
| BKNG250321C03800000 | 2024-04-24 12:57PM EDT | 2025-03-21 | 330.23 | 329.60 | 346.50 | 0.00 | - | - | 1 | 32.67% |
| BKNG250620C03800000 | 2024-04-05 2:39PM EDT | 2025-06-20 | 470.90 | 406.30 | 431.10 | 0.00 | - | 1 | 2 | 34.41% |
| BKNG260116C03800000 | 2024-03-28 12:37PM EDT | 2026-01-16 | 650.90 | 537.50 | 562.50 | 0.00 | - | 2 | 7 | 35.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P03800000 | 2024-05-03 11:47AM EDT | 2024-05-17 | 180.70 | 219.00 | 238.90 | -171.40 | -48.68% | 2 | 25 | 30.62% |
| BKNG240621P03800000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 241.35 | 239.90 | 259.20 | -93.15 | -27.85% | 5 | 42 | 21.62% |
| BKNG240719P03800000 | 2024-04-15 10:59AM EDT | 2024-07-19 | 339.54 | 258.40 | 277.70 | 0.00 | - | 1 | 3 | 20.71% |
| BKNG240920P03800000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 250.00 | 315.20 | 333.20 | -140.00 | -35.90% | 1 | 2 | 22.36% |
| BKNG250117P03800000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 385.00 | 384.50 | 403.80 | -75.00 | -16.30% | 7 | 91 | 22.56% |
| BKNG250321P03800000 | 2024-04-15 1:02PM EDT | 2025-03-21 | 477.43 | 418.40 | 437.10 | 0.00 | - | 1 | 1 | 22.77% |
| BKNG250620P03800000 | 2024-04-22 11:24AM EDT | 2025-06-20 | 561.54 | 458.40 | 483.00 | 0.00 | - | 1 | 6 | 23.16% |
| BKNG260116P03800000 | 2024-05-02 1:41PM EDT | 2026-01-16 | 623.20 | 541.50 | 566.50 | 0.00 | - | 2 | 9 | 23.36% |
© 2024 Yahoo. All rights reserved.