Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524C03400000 | 2024-05-13 9:39AM EDT | 2024-05-24 | 399.61 | 324.10 | 342.30 | 0.00 | - | 2 | 1 | 66.96% |
| BKNG240531C03400000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 412.98 | 305.40 | 324.90 | 0.00 | - | 4 | 5 | 39.93% |
| BKNG240607C03400000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 139.75 | 308.50 | 328.10 | 0.00 | - | - | 5 | 34.00% |
| BKNG240614C03400000 | 2024-05-02 3:30PM EDT | 2024-06-14 | 172.00 | 310.90 | 330.90 | 0.00 | - | - | 1 | 30.54% |
| BKNG240621C03400000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 257.00 | 315.40 | 333.60 | 0.00 | - | 1 | 56 | 28.27% |
| BKNG240719C03400000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 352.80 | 352.00 | 368.40 | -59.20 | -14.37% | 1 | 26 | 29.46% |
| BKNG240920C03400000 | 2024-05-01 10:23AM EDT | 2024-09-20 | 276.00 | 431.00 | 451.00 | 0.00 | - | 2 | 5 | 32.50% |
| BKNG241018C03400000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 395.50 | 462.10 | 475.40 | 0.00 | - | - | 2 | 32.32% |
| BKNG250117C03400000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 525.00 | 556.90 | 575.80 | 0.00 | - | 1 | 49 | 34.89% |
| BKNG250321C03400000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 614.40 | 612.50 | 637.50 | 0.00 | - | 1 | 1 | 36.10% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 35.56% |
| BKNG260116C03400000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 790.00 | 834.50 | 859.50 | 0.00 | - | 1 | 6 | 38.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524P03400000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 0.80 | 0.50 | 5.50 | -0.74 | -48.05% | 9 | 13 | 44.24% |
| BKNG240531P03400000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 3.20 | 1.50 | 5.90 | +1.41 | +78.77% | 1 | 44 | 30.53% |
| BKNG240607P03400000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 12.00 | 1.80 | 7.00 | 0.00 | - | 1 | 2 | 25.60% |
| BKNG240614P03400000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 8.15 | 2.45 | 9.60 | -4.35 | -34.80% | 3 | 19 | 23.82% |
| BKNG240621P03400000 | 2024-05-17 1:58PM EDT | 2024-06-21 | 11.25 | 8.70 | 12.10 | +1.80 | +19.05% | 1 | 45 | 22.57% |
| BKNG240719P03400000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 29.30 | 25.80 | 32.90 | +3.75 | +14.68% | 2 | 98 | 23.03% |
| BKNG240920P03400000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 73.49 | 77.40 | 91.00 | 0.00 | - | 1 | 25 | 25.37% |
| BKNG241018P03400000 | 2024-05-02 10:18AM EDT | 2024-10-18 | 220.00 | 94.70 | 108.70 | 0.00 | - | 1 | 4 | 25.20% |
| BKNG250117P03400000 | 2024-05-16 12:46PM EDT | 2025-01-17 | 152.50 | 155.20 | 165.00 | 0.00 | - | 7 | 189 | 25.41% |
| BKNG250620P03400000 | 2024-05-14 2:15PM EDT | 2025-06-20 | 237.90 | 230.80 | 255.80 | 0.00 | - | 1 | 4 | 26.50% |
| BKNG260116P03400000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 408.00 | 313.10 | 338.10 | 0.00 | - | 2 | 8 | 26.19% |
| BKNG260618P03400000 | 2024-05-01 2:44PM EDT | 2026-06-18 | 454.25 | 363.30 | 388.30 | 0.00 | - | - | 1 | 25.98% |
© 2024 Yahoo. All rights reserved.