Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,891.87 -1,986.93 (-3.16%) CMC Crypto 200
1,260.12 -97.89 (-7.21%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517C03200000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 607.00 | 599.30 | 619.10 | +4.15 | +0.69% | 2 | 14 | 65.66% |
| BKNG240524C03200000 | 2024-05-09 10:00AM EDT | 2024-05-24 | 485.44 | 605.90 | 625.90 | 0.00 | - | 44 | 29 | 57.05% |
| BKNG240621C03200000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 412.40 | 612.80 | 631.50 | 0.00 | - | 851 | 197 | 41.47% |
| BKNG240719C03200000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 526.50 | 636.50 | 656.40 | 0.00 | - | 2 | 2 | 39.67% |
| BKNG240920C03200000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 530.00 | 424.50 | 439.70 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG250117C03200000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 629.45 | 797.20 | 817.20 | 0.00 | - | 12 | 51 | 39.10% |
| BKNG250620C03200000 | 2023-12-12 3:55PM EDT | 2025-06-20 | 723.57 | 762.00 | 776.70 | 0.00 | - | 1 | 2 | 27.53% |
| BKNG260116C03200000 | 2024-05-03 9:39AM EDT | 2026-01-16 | 978.03 | 1,046.30 | 1,071.30 | 0.00 | - | 1 | 1 | 40.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240517P03200000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 2.54 | 0.25 | 3.90 | +0.91 | +55.83% | 1 | 94 | 60.58% |
| BKNG240524P03200000 | 2024-05-08 1:49PM EDT | 2024-05-24 | 3.02 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 48.43% |
| BKNG240531P03200000 | 2024-05-09 9:39AM EDT | 2024-05-31 | 2.70 | 0.00 | 5.30 | 0.00 | - | 3 | 3 | 40.90% |
| BKNG240607P03200000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 5.85 | 0.55 | 4.40 | 0.00 | - | 1 | 1 | 34.24% |
| BKNG240621P03200000 | 2024-05-09 1:53PM EDT | 2024-06-21 | 5.52 | 2.55 | 7.20 | 0.00 | - | 4 | 74 | 30.67% |
| BKNG240719P03200000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 11.60 | 10.00 | 14.10 | -0.90 | -7.20% | 1 | 28 | 27.50% |
| BKNG240920P03200000 | 2024-05-10 12:13PM EDT | 2024-09-20 | 45.20 | 45.00 | 49.90 | -24.91 | -35.53% | 7 | 21 | 28.65% |
| BKNG241018P03200000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 120.80 | 50.70 | 60.70 | 0.00 | - | 6 | 4 | 27.91% |
| BKNG250117P03200000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 106.50 | 94.60 | 110.00 | -4.98 | -4.47% | 10 | 93 | 28.35% |
| BKNG250321P03200000 | 2024-05-07 11:07AM EDT | 2025-03-21 | 168.30 | 119.00 | 144.00 | 0.00 | - | 1 | 2 | 28.73% |
| BKNG250620P03200000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 209.20 | 155.50 | 180.50 | 0.00 | - | 2 | 7 | 28.34% |
| BKNG260116P03200000 | 2024-04-12 1:34PM EDT | 2026-01-16 | 350.00 | 228.60 | 253.60 | 0.00 | - | 2 | 17 | 27.72% |
| BKNG260618P03200000 | 2024-04-17 10:04AM EDT | 2026-06-18 | 396.40 | 274.00 | 299.00 | 0.00 | - | 13 | 11 | 27.36% |
© 2024 Yahoo. All rights reserved.