Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3900.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524C03900000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 3.20 | 0.00 | 7.50 | -2.80 | -46.67% | 8 | 188 | 31.15% |
| BKNG240531C03900000 | 2024-05-17 10:59AM EDT | 2024-05-31 | 9.55 | 5.00 | 10.70 | -3.20 | -25.10% | 1 | 17 | 23.45% |
| BKNG240607C03900000 | 2024-05-13 12:30PM EDT | 2024-06-07 | 32.00 | 10.50 | 16.90 | 0.00 | - | 2 | 3 | 21.96% |
| BKNG240614C03900000 | 2024-05-16 12:06PM EDT | 2024-06-14 | 20.55 | 15.90 | 24.40 | -23.30 | -53.14% | 16 | 30 | 21.66% |
| BKNG240621C03900000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 22.80 | 24.00 | 31.40 | -15.47 | -40.42% | 4 | 79 | 21.40% |
| BKNG240719C03900000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 58.00 | 55.10 | 68.50 | -39.20 | -40.33% | 7 | 32 | 23.12% |
| BKNG240920C03900000 | 2024-05-10 1:49PM EDT | 2024-09-20 | 206.80 | 144.80 | 158.40 | 0.00 | - | 1 | 10 | 27.31% |
| BKNG241018C03900000 | 2024-05-16 1:57PM EDT | 2024-10-18 | 216.50 | 176.40 | 189.30 | 0.00 | - | 1 | 22 | 27.98% |
| BKNG250117C03900000 | 2024-05-13 2:40PM EDT | 2025-01-17 | 313.80 | 277.20 | 293.10 | 0.00 | - | 2 | 78 | 30.81% |
| BKNG250321C03900000 | 2024-05-03 12:56PM EDT | 2025-03-21 | 313.04 | 334.20 | 357.00 | 0.00 | - | 1 | 1 | 32.18% |
| BKNG250620C03900000 | 2024-03-06 10:38AM EDT | 2025-06-20 | 322.00 | 397.00 | 409.80 | 0.00 | - | 2 | 4 | 31.68% |
| BKNG260116C03900000 | 2024-03-12 3:28PM EDT | 2026-01-16 | 500.33 | 590.00 | 612.00 | 0.00 | - | 1 | 4 | 36.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240524P03900000 | 2024-05-10 9:43AM EDT | 2024-05-24 | 128.01 | 186.20 | 204.10 | 0.00 | - | 1 | 1 | 36.20% |
| BKNG240621P03900000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 218.60 | 205.50 | 222.00 | +49.20 | +29.04% | 1 | 11 | 21.11% |
| BKNG240719P03900000 | 2024-05-13 10:30AM EDT | 2024-07-19 | 212.00 | 222.60 | 242.60 | 0.00 | - | 1 | 2 | 19.83% |
| BKNG240920P03900000 | 2024-05-10 10:31AM EDT | 2024-09-20 | 254.00 | 283.60 | 302.70 | 0.00 | - | 1 | 6 | 21.63% |
| BKNG241018P03900000 | 2024-05-10 12:09PM EDT | 2024-10-18 | 270.00 | 301.50 | 321.40 | 0.00 | - | - | 2 | 21.60% |
| BKNG250117P03900000 | 2024-05-08 10:26AM EDT | 2025-01-17 | 418.00 | 361.70 | 380.90 | 0.00 | - | 1 | 6 | 22.17% |
| BKNG250620P03900000 | 2023-12-12 4:36PM EDT | 2025-06-20 | 648.40 | 575.60 | 588.00 | 0.00 | - | 5 | 12 | 30.83% |
| BKNG260116P03900000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 512.35 | 524.50 | 549.50 | 0.00 | - | 5 | 26 | 22.94% |
© 2024 Yahoo. All rights reserved.