Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,409.46 +1,817.64 (+2.90%) CMC Crypto 200
1,385.90 +73.28 (+5.57%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:3400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419C03400000 | 2024-04-18 11:45AM EDT | 2024-04-19 | 18.60 | 22.10 | 34.80 | -51.98 | -73.65% | 1 | 16 | 35.52% |
| BKNG240426C03400000 | 2024-04-19 11:43AM EDT | 2024-04-26 | 73.61 | 57.10 | 68.90 | +2.51 | +3.53% | 1 | 5 | 29.76% |
| BKNG240510C03400000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 229.16 | 134.60 | 144.40 | 0.00 | - | 3 | 6 | 40.64% |
| BKNG240517C03400000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 150.10 | 143.70 | 151.30 | 0.00 | - | 2 | 14 | 37.20% |
| BKNG240621C03400000 | 2024-04-17 12:55PM EDT | 2024-06-21 | 207.79 | 183.90 | 197.40 | 0.00 | - | 12 | 43 | 33.16% |
| BKNG240719C03400000 | 2024-04-16 2:09PM EDT | 2024-07-19 | 271.46 | 218.70 | 229.70 | 0.00 | - | 4 | 6 | 32.40% |
| BKNG240920C03400000 | 2024-03-05 11:57AM EDT | 2024-09-20 | 327.15 | 433.50 | 447.50 | 0.00 | - | 1 | 5 | 49.73% |
| BKNG250117C03400000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 435.00 | 415.20 | 427.50 | -57.00 | -11.59% | 1 | 42 | 35.68% |
| BKNG250321C03400000 | 2024-03-21 10:50AM EDT | 2025-03-21 | 608.20 | 462.50 | 480.80 | 0.00 | - | - | 1 | 36.31% |
| BKNG250620C03400000 | 2024-01-04 12:06PM EDT | 2025-06-20 | 622.26 | 676.00 | 692.00 | 0.00 | - | 6 | 10 | 46.90% |
| BKNG260116C03400000 | 2024-02-23 1:23PM EDT | 2026-01-16 | 772.01 | 822.00 | 842.00 | 0.00 | - | 6 | 6 | 47.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240419P03400000 | 2024-04-19 1:58PM EDT | 2024-04-19 | 1.50 | 0.80 | 2.55 | -6.80 | -81.93% | 85 | 116 | 11.98% |
| BKNG240426P03400000 | 2024-04-19 1:47PM EDT | 2024-04-26 | 33.30 | 32.80 | 39.00 | -0.70 | -2.06% | 52 | 25 | 23.40% |
| BKNG240503P03400000 | 2024-04-17 1:22PM EDT | 2024-05-03 | 89.05 | 92.70 | 100.70 | 0.00 | - | 11 | 22 | 39.58% |
| BKNG240510P03400000 | 2024-04-03 9:31AM EDT | 2024-05-10 | 56.97 | 99.70 | 108.20 | 0.00 | - | 1 | 1 | 34.94% |
| BKNG240517P03400000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 115.91 | 108.00 | 114.00 | +7.91 | +7.32% | 2 | 27 | 31.95% |
| BKNG240621P03400000 | 2024-04-16 10:30AM EDT | 2024-06-21 | 136.05 | 138.80 | 150.10 | 0.00 | - | 2 | 34 | 27.86% |
| BKNG240719P03400000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 143.24 | 158.30 | 169.70 | 0.00 | - | 1 | 64 | 26.12% |
| BKNG240920P03400000 | 2024-04-17 3:35PM EDT | 2024-09-20 | 210.45 | 209.20 | 219.20 | 0.00 | - | 4 | 22 | 25.73% |
| BKNG241018P03400000 | 2024-04-12 3:44PM EDT | 2024-10-18 | 203.70 | 223.90 | 234.90 | 0.00 | - | 1 | 4 | 25.32% |
| BKNG250117P03400000 | 2024-04-19 12:08PM EDT | 2025-01-17 | 286.30 | 279.70 | 290.00 | +3.80 | +1.35% | 2 | 154 | 25.40% |
| BKNG250620P03400000 | 2024-04-11 12:57PM EDT | 2025-06-20 | 300.00 | 354.40 | 367.50 | 0.00 | - | 1 | 3 | 25.63% |
| BKNG260116P03400000 | 2024-02-09 11:28AM EDT | 2026-01-16 | 341.40 | 396.00 | 414.00 | 0.00 | - | 2 | 10 | 23.62% |
© 2024 Yahoo. All rights reserved.