Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4000.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C04000000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.95 | 0.70 | 1.20 | -1.55 | -62.00% | 105 | 34 | 40.99% |
| BKNG240517C04000000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 6.00 | 1.05 | 5.00 | +1.00 | +20.00% | 8 | 55 | 35.47% |
| BKNG240531C04000000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 5.30 | 3.70 | 6.50 | -1.70 | -24.29% | 11 | 1 | 25.98% |
| BKNG240621C04000000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 16.00 | 9.40 | 14.80 | +2.85 | +21.67% | 5 | 174 | 23.69% |
| BKNG240719C04000000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 32.35 | 26.80 | 36.40 | +7.85 | +32.04% | 6 | 26 | 24.76% |
| BKNG240920C04000000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 111.25 | 88.70 | 105.10 | +41.15 | +58.70% | 6 | 41 | 28.41% |
| BKNG241018C04000000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 125.00 | 111.30 | 125.70 | +3.00 | +2.46% | 1 | 28 | 28.36% |
| BKNG250117C04000000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 249.22 | 195.60 | 210.80 | +91.72 | +58.23% | 4 | 203 | 30.47% |
| BKNG250321C04000000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 202.10 | 250.40 | 266.60 | 0.00 | - | 1 | 1 | 31.64% |
| BKNG250620C04000000 | 2024-03-07 3:27PM EDT | 2025-06-20 | 314.50 | 370.00 | 386.00 | 0.00 | - | 1 | 26 | 35.91% |
| BKNG260116C04000000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 447.00 | 472.80 | 497.80 | 0.00 | - | 1 | 59 | 35.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P04000000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 332.80 | 414.00 | 433.90 | -182.20 | -35.38% | 2 | 6 | 42.48% |
| BKNG240621P04000000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 414.85 | 415.60 | 435.60 | -151.55 | -26.76% | 11 | 11 | 22.92% |
| BKNG240719P04000000 | 2024-04-12 1:24PM EDT | 2024-07-19 | 500.72 | 421.90 | 441.90 | 0.00 | - | 2 | 3 | 20.28% |
| BKNG240920P04000000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 554.17 | 456.40 | 476.00 | 0.00 | - | 1 | 7 | 21.12% |
| BKNG250117P04000000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 657.53 | 511.40 | 530.70 | 0.00 | - | 4 | 32 | 21.16% |
| BKNG250321P04000000 | 2024-04-02 12:22PM EDT | 2025-03-21 | 593.10 | 606.10 | 628.00 | 0.00 | - | - | 1 | 26.92% |
| BKNG250620P04000000 | 2024-05-01 1:27PM EDT | 2025-06-20 | 685.55 | 573.20 | 598.20 | 0.00 | - | 3 | 17 | 21.68% |
| BKNG260116P04000000 | 2024-03-26 12:39PM EDT | 2026-01-16 | 652.25 | 690.00 | 715.00 | 0.00 | - | 1 | 10 | 24.17% |
© 2024 Yahoo. All rights reserved.