Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240510C04100000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.79 | 0.25 | 1.35 | -11.21 | -93.42% | 48 | 2 | 49.38% |
| BKNG240517C04100000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 4.03 | 1.20 | 4.20 | -0.51 | -11.23% | 1 | 9 | 40.24% |
| BKNG240524C04100000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 9.69 | 0.70 | 5.60 | 0.00 | - | - | 1 | 34.25% |
| BKNG240621C04100000 | 2024-05-03 12:01PM EDT | 2024-06-21 | 10.00 | 4.00 | 10.20 | +1.30 | +14.94% | 1 | 122 | 25.07% |
| BKNG240719C04100000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 16.20 | 15.60 | 22.50 | 0.00 | - | 1 | 4 | 24.33% |
| BKNG240920C04100000 | 2024-03-26 1:35PM EDT | 2024-09-20 | 137.14 | 69.20 | 77.50 | 0.00 | - | 6 | 14 | 27.50% |
| BKNG241018C04100000 | 2024-04-16 9:35AM EDT | 2024-10-18 | 104.40 | 85.50 | 102.60 | 0.00 | - | 1 | 3 | 28.33% |
| BKNG250117C04100000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 181.10 | 164.70 | 179.20 | +26.10 | +16.84% | 12 | 152 | 30.06% |
| BKNG250321C04100000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 227.20 | 217.10 | 233.50 | 0.00 | - | - | 2 | 31.28% |
| BKNG250620C04100000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 255.50 | 285.70 | 310.10 | 0.00 | - | 2 | 5 | 32.84% |
| BKNG260116C04100000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 395.90 | 432.40 | 457.40 | 0.00 | - | 1 | 1 | 34.72% |
| BKNG260618C04100000 | 2024-04-25 11:26AM EDT | 2026-06-18 | 577.38 | 533.00 | 558.00 | +66.38 | +12.99% | 1 | 1 | 35.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P04100000 | 2024-04-29 9:35AM EDT | 2024-05-17 | 575.40 | 513.70 | 533.70 | 0.00 | - | - | 0 | 49.11% |
| BKNG240621P04100000 | 2024-01-09 3:34PM EDT | 2024-06-21 | 634.00 | 364.60 | 380.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240719P04100000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 688.07 | 515.50 | 535.40 | 0.00 | - | 2 | 1 | 21.03% |
| BKNG240920P04100000 | 2024-03-27 1:02PM EDT | 2024-09-20 | 483.90 | 601.40 | 621.30 | 0.00 | - | 1 | 2 | 30.54% |
| BKNG250117P04100000 | 2024-05-02 11:10AM EDT | 2025-01-17 | 718.85 | 582.30 | 601.50 | 0.00 | - | 2 | 11 | 20.36% |
| BKNG250620P04100000 | 2024-03-18 9:43AM EDT | 2025-06-20 | 740.00 | 747.50 | 765.00 | 0.00 | - | 1 | 4 | 28.26% |
| BKNG260116P04100000 | 2024-05-03 2:44PM EDT | 2026-01-16 | 716.30 | 711.00 | 736.00 | -62.60 | -8.04% | 13 | 60 | 21.36% |
© 2024 Yahoo. All rights reserved.