Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Delayed Quote USD
4,685.75
+78.84
+(1.71%)
At close: 4:00:01 PM EDT
4,690.00
+4.25
+(0.09%)
After hours: 6:46:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250404C03500000 | 3/27/2025 10:58 AM | 3500 | 1,277.57 | 1,172.00 | 1,207.90 | 0.00 | 0.00% | - | 1 | 135.61% |
| BKNG250404C03600000 | 3/31/2025 9:32 AM | 3600 | 897.20 | 1,072.00 | 1,109.20 | 0.00 | 0.00% | 1 | 2 | 126.99% |
| BKNG250404C03650000 | 3/17/2025 9:36 AM | 3650 | 868.81 | 1,024.00 | 1,056.10 | 0.00 | 0.00% | - | 1 | 118.95% |
| BKNG250404C03680000 | 3/4/2025 9:30 AM | 3680 | 1,211.90 | 992.00 | 1,025.30 | 0.00 | 0.00% | - | 1 | 108.89% |
| BKNG250404C03780000 | 3/12/2025 11:38 AM | 3780 | 637.99 | 892.00 | 929.30 | 0.00 | 0.00% | - | 1 | 106.73% |
| BKNG250404C03910000 | 3/28/2025 9:36 AM | 3910 | 824.00 | 764.00 | 799.20 | 0.00 | 0.00% | 2 | 2 | 95.21% |
| BKNG250404C03980000 | 3/7/2025 12:53 PM | 3980 | 705.40 | 692.00 | 723.90 | 0.00 | 0.00% | 1 | 1 | 74.39% |
| BKNG250404C04000000 | 3/27/2025 10:09 AM | 4000 | 742.82 | 672.00 | 704.10 | 0.00 | 0.00% | - | 1 | 72.89% |
| BKNG250404C04040000 | 3/11/2025 1:00 PM | 4040 | 408.60 | 632.00 | 664.60 | 0.00 | 0.00% | - | 1 | 70.03% |
| BKNG250404C04050000 | 3/17/2025 1:03 PM | 4050 | 517.30 | 624.00 | 654.30 | 0.00 | 0.00% | 2 | 1 | 72.28% |
| BKNG250404C04100000 | 3/17/2025 2:27 PM | 4100 | 518.50 | 572.00 | 608.60 | 0.00 | 0.00% | - | 0 | 70.61% |
| BKNG250404C04110000 | 3/27/2025 10:09 AM | 4110 | 634.02 | 564.00 | 596.80 | 0.00 | 0.00% | - | 1 | 69.81% |
| BKNG250404C04120000 | 3/27/2025 3:57 PM | 4120 | 645.24 | 554.50 | 584.50 | 0.00 | 0.00% | 1 | 1 | 66.15% |
| BKNG250404C04140000 | 3/14/2025 9:41 AM | 4140 | 315.90 | 532.00 | 569.30 | 0.00 | 0.00% | 1 | 1 | 67.23% |
| BKNG250404C04150000 | 3/14/2025 9:41 AM | 4150 | 307.90 | 524.00 | 560.00 | 0.00 | 0.00% | - | 1 | 69.33% |
| BKNG250404C04160000 | 3/14/2025 12:33 PM | 4160 | 316.70 | 516.00 | 552.00 | 0.00 | 0.00% | - | 1 | 72.23% |
| BKNG250404C04200000 | 3/18/2025 11:18 AM | 4200 | 283.00 | 476.00 | 512.00 | 0.00 | 0.00% | 3 | 3 | 67.57% |
| BKNG250404C04240000 | 2/19/2025 3:17 PM | 4240 | 918.50 | 380.80 | 420.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| BKNG250404C04280000 | 3/18/2025 11:18 AM | 4280 | 222.70 | 396.40 | 430.20 | 0.00 | 0.00% | - | 2 | 57.05% |
| BKNG250404C04300000 | 3/20/2025 2:31 PM | 4300 | 323.10 | 376.90 | 416.00 | 0.00 | 0.00% | - | 5 | 59.46% |
| BKNG250404C04310000 | 3/19/2025 1:20 PM | 4310 | 315.30 | 368.00 | 404.00 | 0.00 | 0.00% | - | 1 | 57.61% |
| BKNG250404C04320000 | 3/19/2025 1:20 PM | 4320 | 306.40 | 360.30 | 396.00 | 0.00 | 0.00% | - | 0 | 59.21% |
| BKNG250404C04360000 | 3/17/2025 11:18 AM | 4360 | 229.63 | 320.00 | 353.50 | 0.00 | 0.00% | 1 | 0 | 52.44% |
| BKNG250404C04380000 | 3/12/2025 11:38 AM | 4380 | 167.54 | 301.40 | 335.20 | 0.00 | 0.00% | - | 1 | 51.77% |
| BKNG250404C04390000 | 3/24/2025 3:30 PM | 4390 | 341.30 | 292.00 | 325.80 | 0.00 | 0.00% | - | 1 | 51.16% |
| BKNG250404C04400000 | 4/1/2025 9:37 AM | 4400 | 186.20 | 284.00 | 320.00 | 66.73 | 55.86% | 1 | 3 | 53.10% |
| BKNG250404C04405000 | 3/31/2025 9:52 AM | 4405 | 191.16 | 277.30 | 311.80 | 42.75 | 28.81% | 1 | 1 | 65.37% |
| BKNG250404C04410000 | 3/24/2025 3:22 PM | 4410 | 317.70 | 276.20 | 311.10 | 0.00 | 0.00% | - | 1 | 53.34% |
| BKNG250404C04415000 | 3/24/2025 3:23 PM | 4415 | 313.50 | 269.50 | 302.60 | 0.00 | 0.00% | - | 1 | 50.13% |
| BKNG250404C04425000 | 3/21/2025 3:50 PM | 4425 | 229.60 | 261.40 | 292.70 | 0.00 | 0.00% | 2 | 2 | 63.00% |
| BKNG250404C04430000 | 3/24/2025 3:22 PM | 4430 | 300.70 | 258.40 | 283.30 | 0.00 | 0.00% | - | 1 | 58.79% |
| BKNG250404C04435000 | 3/19/2025 10:57 AM | 4435 | 191.60 | 255.20 | 279.50 | 0.00 | 0.00% | - | 1 | 58.98% |
| BKNG250404C04445000 | 3/24/2025 3:14 PM | 4445 | 295.40 | 246.30 | 268.30 | 0.00 | 0.00% | - | 5 | 56.53% |
| BKNG250404C04455000 | 3/31/2025 11:59 AM | 4455 | 110.37 | 234.80 | 267.10 | 0.00 | 0.00% | 4 | 4 | 61.51% |
| BKNG250404C04460000 | 3/31/2025 11:23 AM | 4460 | 86.00 | 229.70 | 254.70 | 0.00 | 0.00% | 2 | 3 | 55.30% |
| BKNG250404C04465000 | 3/31/2025 2:25 PM | 4465 | 164.10 | 225.50 | 250.50 | 0.00 | 0.00% | 2 | 2 | 55.13% |
| BKNG250404C04470000 | 3/24/2025 3:23 PM | 4470 | 263.90 | 221.00 | 246.00 | 0.00 | 0.00% | - | 5 | 54.71% |
| BKNG250404C04475000 | 3/31/2025 2:31 PM | 4475 | 152.00 | 219.00 | 248.00 | 0.00 | 0.00% | 4 | 4 | 58.89% |
| BKNG250404C04480000 | 3/31/2025 2:08 PM | 4480 | 132.07 | 215.80 | 240.80 | 0.00 | 0.00% | 3 | 3 | 56.55% |
| BKNG250404C04485000 | 3/31/2025 11:54 AM | 4485 | 93.25 | 211.80 | 233.30 | 0.00 | 0.00% | 1 | 2 | 53.99% |
| BKNG250404C04490000 | 3/31/2025 11:54 AM | 4490 | 90.35 | 205.30 | 235.10 | 0.00 | 0.00% | 1 | 2 | 57.84% |
| BKNG250404C04495000 | 3/25/2025 11:52 AM | 4495 | 289.10 | 200.00 | 224.90 | 0.00 | 0.00% | - | 2 | 53.48% |
| BKNG250404C04500000 | 3/31/2025 2:19 PM | 4500 | 181.48 | 198.40 | 220.70 | 43.48 | 31.51% | 1 | 47 | 53.21% |
| BKNG250404C04510000 | 3/17/2025 9:37 AM | 4510 | 140.00 | 190.30 | 212.50 | 0.00 | 0.00% | - | 1 | 52.75% |
| BKNG250404C04515000 | 3/31/2025 1:36 PM | 4515 | 82.90 | 186.20 | 208.40 | 0.00 | 0.00% | 2 | 0 | 52.51% |
| BKNG250404C04520000 | 3/31/2025 3:43 PM | 4520 | 144.70 | 180.80 | 205.80 | 0.00 | 0.00% | 5 | 3 | 53.21% |
| BKNG250404C04525000 | 3/31/2025 1:44 PM | 4525 | 89.63 | 176.00 | 200.90 | 0.00 | 0.00% | 2 | 3 | 52.41% |
| BKNG250404C04530000 | 3/31/2025 2:38 PM | 4530 | 116.90 | 169.60 | 199.20 | 0.00 | 0.00% | 5 | 14 | 53.62% |
| BKNG250404C04535000 | 3/25/2025 12:41 PM | 4535 | 279.20 | 168.00 | 191.90 | 0.00 | 0.00% | - | 3 | 51.30% |
| BKNG250404C04540000 | 3/25/2025 11:57 AM | 4540 | 251.40 | 164.00 | 188.10 | 0.00 | 0.00% | - | 3 | 51.16% |
| BKNG250404C04545000 | 3/25/2025 11:52 AM | 4545 | 246.50 | 162.60 | 183.40 | 0.00 | 0.00% | - | 5 | 50.46% |
| BKNG250404C04550000 | 4/1/2025 11:47 AM | 4550 | 125.40 | 157.70 | 179.60 | 49.60 | 65.44% | 11 | 5 | 50.30% |
| BKNG250404C04555000 | 4/1/2025 10:57 AM | 4555 | 94.20 | 155.50 | 175.80 | -147.30 | -60.99% | 2 | 1 | 50.11% |
| BKNG250404C04560000 | 3/27/2025 10:30 AM | 4560 | 240.00 | 152.10 | 171.90 | 0.00 | 0.00% | 2 | 3 | 49.85% |
| BKNG250404C04575000 | 3/31/2025 1:09 PM | 4575 | 62.30 | 138.50 | 160.70 | 0.00 | 0.00% | 2 | 2 | 49.27% |
| BKNG250404C04580000 | 4/1/2025 10:45 AM | 4580 | 83.00 | 135.90 | 157.80 | -12.00 | -12.63% | 9 | 8 | 49.51% |
| BKNG250404C04585000 | 4/1/2025 12:15 PM | 4585 | 113.05 | 131.90 | 152.80 | -93.15 | -45.17% | 2 | 2 | 48.54% |
| BKNG250404C04590000 | 4/1/2025 3:50 PM | 4590 | 135.20 | 127.40 | 149.80 | 55.30 | 69.21% | 2 | 4 | 48.69% |
| BKNG250404C04595000 | 3/20/2025 3:03 PM | 4595 | 112.73 | 124.80 | 147.10 | 0.00 | 0.00% | - | 1 | 48.98% |
| BKNG250404C04600000 | 4/1/2025 3:53 PM | 4600 | 130.10 | 122.90 | 143.30 | 40.10 | 44.56% | 15 | 21 | 48.63% |
| BKNG250404C04610000 | 3/31/2025 3:22 PM | 4610 | 78.86 | 112.80 | 135.80 | 0.00 | 0.00% | 2 | 2 | 47.95% |
| BKNG250404C04615000 | 4/1/2025 12:06 PM | 4615 | 95.00 | 111.60 | 132.40 | 25.80 | 37.28% | 4 | 2 | 47.77% |
| BKNG250404C04620000 | 3/25/2025 2:35 PM | 4620 | 85.00 | 107.60 | 129.10 | -105.90 | -55.47% | 3 | 3 | 47.62% |
| BKNG250404C04630000 | 3/31/2025 3:58 PM | 4630 | 75.36 | 102.20 | 122.60 | 0.00 | 0.00% | 4 | 4 | 47.32% |
| BKNG250404C04635000 | 4/1/2025 2:49 PM | 4635 | 83.75 | 100.60 | 120.30 | 54.50 | 186.32% | 2 | 3 | 47.64% |
| BKNG250404C04640000 | 4/1/2025 2:47 PM | 4640 | 81.00 | 97.20 | 117.20 | -19.00 | -19.00% | 4 | 2 | 47.52% |
| BKNG250404C04645000 | 4/1/2025 11:05 AM | 4645 | 54.90 | 94.00 | 114.00 | -47.57 | -46.42% | 1 | 3 | 47.32% |
| BKNG250404C04650000 | 4/1/2025 3:58 PM | 4650 | 100.00 | 90.70 | 103.00 | 35.40 | 54.80% | 12 | 18 | 43.05% |
| BKNG250404C04660000 | 4/1/2025 1:30 PM | 4660 | 76.00 | 85.50 | 101.20 | 21.20 | 38.69% | 3 | 5 | 44.95% |
| BKNG250404C04670000 | 4/1/2025 9:31 AM | 4670 | 39.70 | 79.70 | 95.50 | -15.00 | -27.42% | 1 | 4 | 44.74% |
| BKNG250404C04675000 | 4/1/2025 3:53 PM | 4675 | 86.00 | 77.70 | 92.70 | 36.00 | 72.00% | 8 | 5 | 44.62% |
| BKNG250404C04680000 | 4/1/2025 3:49 PM | 4680 | 79.00 | 75.20 | 89.90 | 23.60 | 42.60% | 16 | 13 | 44.48% |
| BKNG250404C04690000 | 4/1/2025 12:53 PM | 4690 | 60.00 | 68.80 | 84.50 | 39.91 | 198.66% | 1 | 16 | 44.24% |
| BKNG250404C04695000 | 4/1/2025 2:39 PM | 4695 | 51.10 | 68.00 | 81.90 | 29.10 | 132.27% | 4 | 3 | 44.13% |
| BKNG250404C04700000 | 4/1/2025 3:58 PM | 4700 | 62.50 | 62.90 | 80.90 | 19.50 | 45.35% | 34 | 31 | 44.82% |
| BKNG250404C04710000 | 4/1/2025 12:05 PM | 4710 | 44.50 | 59.90 | 74.40 | 1.00 | 2.30% | 2 | 17 | 43.83% |
| BKNG250404C04715000 | 4/1/2025 3:49 PM | 4715 | 59.00 | 58.10 | 72.00 | -31.00 | -34.44% | 1 | 1 | 43.73% |
| BKNG250404C04720000 | 4/1/2025 1:41 PM | 4720 | 50.90 | 55.80 | 70.10 | 20.40 | 66.89% | 6 | 19 | 43.86% |
| BKNG250404C04730000 | 4/1/2025 1:30 PM | 4730 | 43.50 | 51.80 | 65.60 | -58.51 | -57.36% | 6 | 7 | 43.70% |
| BKNG250404C04740000 | 3/31/2025 2:24 PM | 4740 | 27.00 | 47.20 | 61.70 | 0.00 | 0.00% | 2 | 5 | 43.76% |
| BKNG250404C04750000 | 4/1/2025 3:31 PM | 4750 | 52.10 | 44.40 | 55.40 | 23.85 | 84.42% | 14 | 35 | 42.45% |
| BKNG250404C04760000 | 3/31/2025 3:50 PM | 4760 | 21.00 | 38.00 | 53.70 | 0.00 | 0.00% | 1 | 5 | 43.48% |
| BKNG250404C04770000 | 3/28/2025 10:54 AM | 4770 | 46.98 | 33.00 | 50.40 | 0.00 | 0.00% | 1 | 10 | 43.58% |
| BKNG250404C04775000 | 4/1/2025 1:32 PM | 4775 | 28.55 | 33.30 | 47.50 | 8.55 | 42.75% | 4 | 5 | 42.91% |
| BKNG250404C04780000 | 4/1/2025 12:53 PM | 4780 | 30.00 | 31.10 | 47.10 | 7.00 | 30.43% | 4 | 5 | 43.59% |
| BKNG250404C04790000 | 4/1/2025 12:07 PM | 4790 | 24.24 | 27.40 | 41.20 | 4.95 | 25.66% | 1 | 9 | 42.02% |
| BKNG250404C04800000 | 4/1/2025 3:53 PM | 4800 | 32.00 | 26.80 | 38.10 | 16.00 | 100.00% | 30 | 17 | 41.92% |
| BKNG250404C04810000 | 4/1/2025 12:53 PM | 4810 | 21.95 | 24.60 | 36.20 | 5.05 | 29.88% | 10 | 7 | 42.43% |
| BKNG250404C04820000 | 4/1/2025 9:43 AM | 4820 | 9.30 | 17.40 | 32.40 | -4.85 | -34.28% | 1 | 5 | 41.71% |
| BKNG250404C04830000 | 4/1/2025 12:00 PM | 4830 | 15.00 | 21.20 | 35.10 | -21.45 | -58.85% | 2 | 6 | 44.95% |
| BKNG250404C04840000 | 4/1/2025 2:45 PM | 4840 | 25.00 | 19.00 | 30.30 | -20.50 | -45.05% | 8 | 8 | 43.44% |
| BKNG250404C04850000 | 4/1/2025 3:42 PM | 4850 | 19.42 | 13.80 | 24.90 | 9.37 | 93.23% | 13 | 40 | 41.29% |
| BKNG250404C04860000 | 3/26/2025 1:18 PM | 4860 | 47.80 | 15.80 | 24.30 | 0.00 | 0.00% | - | 2 | 42.29% |
| BKNG250404C04870000 | 2/27/2025 9:46 AM | 4870 | 255.00 | 8.90 | 26.50 | 0.00 | 0.00% | - | 0 | 45.23% |
| BKNG250404C04880000 | 3/26/2025 2:51 PM | 4880 | 40.08 | 12.50 | 20.00 | 0.00 | 0.00% | 6 | 4 | 41.84% |
| BKNG250404C04900000 | 4/1/2025 3:15 PM | 4900 | 12.07 | 0.00 | 16.00 | 5.57 | 85.69% | 5 | 45 | 41.16% |
| BKNG250404C04910000 | 3/28/2025 11:49 AM | 4910 | 13.72 | 8.10 | 18.70 | 0.00 | 0.00% | 4 | 4 | 44.67% |
| BKNG250404C04920000 | 3/31/2025 2:19 PM | 4920 | 4.00 | 8.20 | 15.80 | -1.08 | -21.26% | 2 | 6 | 43.43% |
| BKNG250404C04930000 | 3/31/2025 3:27 PM | 4930 | 4.00 | 5.20 | 18.50 | 0.00 | 0.00% | 2 | 3 | 47.00% |
| BKNG250404C04940000 | 3/19/2025 2:54 PM | 4940 | 15.12 | 5.70 | 15.40 | 0.00 | 0.00% | - | 1 | 45.47% |
| BKNG250404C04950000 | 3/28/2025 2:22 PM | 4950 | 4.30 | 5.70 | 13.00 | -6.60 | -60.55% | 3 | 6 | 44.33% |
| BKNG250404C04960000 | 4/1/2025 3:06 PM | 4960 | 4.00 | 5.10 | 9.10 | -11.53 | -74.24% | 12 | 1 | 41.21% |
| BKNG250404C04970000 | 3/7/2025 10:14 AM | 4970 | 46.10 | 4.10 | 12.80 | 0.00 | 0.00% | 2 | 2 | 46.38% |
| BKNG250404C04980000 | 3/27/2025 10:16 AM | 4980 | 18.00 | 2.25 | 15.40 | 0.00 | 0.00% | 1 | 3 | 50.12% |
| BKNG250404C04990000 | 3/26/2025 3:08 PM | 4990 | 3.00 | 2.20 | 14.60 | -13.04 | -81.30% | 1 | 1 | 50.46% |
| BKNG250404C05000000 | 4/1/2025 3:17 PM | 5000 | 3.67 | 2.85 | 8.60 | 0.99 | 36.94% | 29 | 25 | 44.78% |
| BKNG250404C05010000 | 3/27/2025 3:51 PM | 5010 | 15.50 | 1.75 | 14.00 | 0.00 | 0.00% | 1 | 2 | 52.07% |
| BKNG250404C05020000 | 3/28/2025 3:12 PM | 5020 | 5.50 | 1.55 | 12.70 | 0.00 | 0.00% | 1 | 3 | 51.76% |
| BKNG250404C05030000 | 3/24/2025 3:54 PM | 5030 | 12.00 | 1.35 | 13.20 | 0.00 | 0.00% | 2 | 1 | 53.39% |
| BKNG250404C05040000 | 3/24/2025 3:05 PM | 5040 | 10.50 | 1.20 | 12.90 | 0.00 | 0.00% | 2 | 1 | 54.12% |
| BKNG250404C05050000 | 4/1/2025 12:58 PM | 5050 | 2.00 | 1.10 | 5.80 | -5.78 | -74.29% | 1 | 10 | 45.58% |
| BKNG250404C05060000 | 2/18/2025 12:12 PM | 5060 | 285.00 | 1.80 | 10.40 | 0.00 | 0.00% | 1 | 0 | 53.21% |
| BKNG250404C05070000 | 3/19/2025 9:33 AM | 5070 | 4.00 | 0.85 | 12.20 | 0.00 | 0.00% | - | 1 | 56.45% |
| BKNG250404C05080000 | 3/31/2025 3:38 PM | 5080 | 1.40 | 0.75 | 11.90 | 0.00 | 0.00% | 20 | 21 | 57.12% |
| BKNG250404C05090000 | 3/21/2025 2:25 PM | 5090 | 4.21 | 0.65 | 11.70 | 0.00 | 0.00% | 2 | 3 | 57.89% |
| BKNG250404C05100000 | 4/1/2025 2:08 PM | 5100 | 1.75 | 0.85 | 5.80 | 0.80 | 84.21% | 13 | 42 | 50.20% |
| BKNG250404C05110000 | 3/28/2025 3:51 PM | 5110 | 9.82 | 0.50 | 11.40 | 0.00 | 0.00% | 8 | 11 | 51.37% |
| BKNG250404C05120000 | 3/31/2025 3:44 PM | 5120 | 1.00 | 0.45 | 11.40 | 0.00 | 0.00% | 15 | 13 | 52.23% |
| BKNG250404C05130000 | 4/1/2025 3:45 PM | 5130 | 0.85 | 0.65 | 4.80 | 0.40 | 88.89% | 15 | 25 | 50.95% |
| BKNG250404C05140000 | 3/10/2025 2:49 PM | 5140 | 9.00 | 0.30 | 11.00 | 0.00 | 0.00% | 1 | 1 | 53.51% |
| BKNG250404C05150000 | 3/31/2025 1:18 PM | 5150 | 0.80 | 0.25 | 10.90 | 0.00 | 0.00% | 6 | 9 | 54.25% |
| BKNG250404C05170000 | 4/1/2025 2:08 PM | 5170 | 1.12 | 0.20 | 8.00 | -6.62 | -85.53% | 1 | 1 | 52.82% |
| BKNG250404C05200000 | 4/1/2025 2:33 PM | 5200 | 2.01 | 0.10 | 2.50 | 1.76 | 704.00% | 1 | 13 | 50.83% |
| BKNG250404C05210000 | 2/21/2025 9:38 AM | 5210 | 115.54 | 0.00 | 9.80 | 0.00 | 0.00% | 2 | 2 | 58.02% |
| BKNG250404C05220000 | 2/24/2025 9:54 AM | 5220 | 91.20 | 0.00 | 9.70 | 0.00 | 0.00% | - | 1 | 58.75% |
| BKNG250404C05250000 | 4/1/2025 11:41 AM | 5250 | 0.47 | 0.05 | 10.40 | -8.03 | -94.47% | 24 | 12 | 62.10% |
| BKNG250404C05260000 | 4/1/2025 3:43 PM | 5260 | 0.20 | 0.10 | 2.35 | -2.80 | -93.33% | 53 | 3 | 54.91% |
| BKNG250404C05280000 | 3/11/2025 11:31 AM | 5280 | 7.50 | 0.00 | 10.30 | 0.00 | 0.00% | 1 | 2 | 64.41% |
| BKNG250404C05300000 | 4/1/2025 10:41 AM | 5300 | 0.10 | 0.00 | 1.20 | 0.05 | 100.00% | 52 | 52 | 52.56% |
| BKNG250404C05350000 | 4/1/2025 2:13 PM | 5350 | 0.13 | 0.00 | 10.20 | -1.12 | -89.60% | 8 | 32 | 69.96% |
| BKNG250404C05390000 | 3/10/2025 9:35 AM | 5390 | 6.60 | 0.00 | 10.10 | 0.00 | 0.00% | - | 3 | 73.00% |
| BKNG250404C05400000 | 3/28/2025 3:58 PM | 5400 | 0.95 | 0.00 | 0.55 | 0.00 | 0.00% | 8 | 31 | 50.10% |
| BKNG250404C05420000 | 2/27/2025 10:46 AM | 5420 | 27.00 | 0.30 | 10.10 | 0.00 | 0.00% | 2 | 2 | 75.73% |
| BKNG250404C05440000 | 2/25/2025 3:14 PM | 5440 | 31.20 | 0.00 | 10.10 | 0.00 | 0.00% | - | 1 | 76.89% |
| BKNG250404C05500000 | 4/1/2025 1:06 PM | 5500 | 0.05 | 0.00 | 0.05 | -8.25 | -99.40% | 21 | 9 | 48.05% |
| BKNG250404C05550000 | 4/1/2025 11:59 AM | 5550 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 2 | 12 | 50.59% |
| BKNG250404C05560000 | 3/10/2025 9:33 AM | 5560 | 4.90 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 50.98% |
| BKNG250404C05600000 | 3/31/2025 2:34 PM | 5600 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 11 | 65.28% |
| BKNG250404C05660000 | 3/10/2025 9:40 AM | 5660 | 5.30 | 0.00 | 14.70 | 0.00 | 0.00% | 3 | 3 | 99.40% |
| BKNG250404C05680000 | 3/10/2025 9:33 AM | 5680 | 3.50 | 0.00 | 6.00 | 0.00 | 0.00% | 5 | 5 | 87.29% |
| BKNG250404C05720000 | 3/24/2025 12:13 PM | 5720 | 0.60 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 4 | 55.86% |
| BKNG250404C05740000 | 3/21/2025 1:59 PM | 5740 | 0.15 | 0.00 | 9.50 | 0.00 | 0.00% | 2 | 3 | 97.88% |
| BKNG250404C05750000 | 3/26/2025 10:55 AM | 5750 | 0.35 | 0.00 | 14.50 | 0.00 | 0.00% | - | 12 | 105.78% |
| BKNG250404C05760000 | 3/24/2025 11:30 AM | 5760 | 0.55 | 0.00 | 14.40 | 0.00 | 0.00% | - | 1 | 106.37% |
| BKNG250404C05780000 | 3/21/2025 10:48 AM | 5780 | 1.10 | 0.00 | 9.40 | 0.00 | 0.00% | 1 | 2 | 100.47% |
| BKNG250404C05800000 | 3/24/2025 11:29 AM | 5800 | 0.45 | 0.00 | 9.30 | 0.00 | 0.00% | 2 | 2 | 101.67% |
| BKNG250404C05820000 | 3/19/2025 9:52 AM | 5820 | 1.10 | 0.00 | 8.00 | 0.00 | 0.00% | - | 2 | 100.66% |
| BKNG250404C05840000 | 3/24/2025 11:29 AM | 5840 | 0.35 | 0.00 | 5.40 | 0.00 | 0.00% | - | 1 | 96.34% |
| BKNG250404C05880000 | 2/14/2025 2:03 PM | 5880 | 18.60 | 0.00 | 3.80 | 0.00 | 0.00% | - | 0 | 94.32% |
| BKNG250404C05900000 | 4/1/2025 2:13 PM | 5900 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 12 | 66.99% |
| BKNG250404C05920000 | 2/20/2025 9:30 AM | 5920 | 18.00 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 124.65% |
| BKNG250404C05960000 | 2/18/2025 2:27 PM | 5960 | 15.60 | 0.00 | 6.80 | 0.00 | 0.00% | - | 0 | 107.22% |
| BKNG250404C05980000 | 3/31/2025 11:26 AM | 5980 | 0.05 | 0.00 | 8.90 | 0.00 | 0.00% | 1 | 2 | 112.84% |
| BKNG250404C06000000 | 3/27/2025 9:44 AM | 6000 | 0.05 | 0.00 | 17.00 | 0.00 | 0.00% | - | 7 | 126.65% |
| BKNG250404C06020000 | 2/20/2025 9:30 AM | 6020 | 11.40 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 131.73% |
| BKNG250404C06040000 | 2/19/2025 9:30 AM | 6040 | 15.10 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 133.12% |
| BKNG250404C06060000 | 2/19/2025 9:30 AM | 6060 | 14.00 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 134.51% |
| BKNG250404C06080000 | 2/19/2025 9:30 AM | 6080 | 12.90 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 135.89% |
| BKNG250404C06100000 | 2/19/2025 12:51 PM | 6100 | 10.80 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 137.26% |
| BKNG250404C06120000 | 2/19/2025 3:16 PM | 6120 | 11.40 | 0.00 | 20.00 | 0.00 | 0.00% | - | 0 | 138.62% |
| BKNG250404C06140000 | 2/18/2025 2:29 PM | 6140 | 7.40 | 0.00 | 6.60 | 0.00 | 0.00% | - | 0 | 117.79% |
| BKNG250404C06200000 | 3/28/2025 2:18 PM | 6200 | 0.05 | 0.00 | 18.80 | 0.00 | 0.00% | 1 | 15 | 142.47% |
| BKNG250404C06220000 | 2/19/2025 9:30 AM | 6220 | 7.30 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 145.33% |
| BKNG250404C06240000 | 2/20/2025 9:30 AM | 6240 | 4.10 | 0.00 | 20.00 | 0.00 | 0.00% | - | 1 | 146.65% |
| BKNG250404C06280000 | 3/31/2025 3:54 PM | 6280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 16 | 79.69% |
| BKNG250404C06300000 | 4/1/2025 3:21 PM | 6300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 36 | 80.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250404P03500000 | 4/1/2025 3:48 PM | 3500 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 22 | 36 | 80.86% |
| BKNG250404P03550000 | 4/1/2025 2:53 PM | 3550 | 0.10 | 0.00 | 0.10 | -1.90 | -95.00% | 95 | 5 | 81.25% |
| BKNG250404P03600000 | 4/1/2025 3:11 PM | 3600 | 0.10 | 0.10 | 18.90 | -0.35 | -77.78% | 4 | 33 | 142.55% |
| BKNG250404P03620000 | 3/19/2025 3:06 PM | 3620 | 1.07 | 0.00 | 1.45 | 0.00 | 0.00% | - | 5 | 96.83% |
| BKNG250404P03640000 | 3/6/2025 2:16 PM | 3640 | 4.90 | 0.00 | 19.10 | 0.00 | 0.00% | - | 1 | 137.66% |
| BKNG250404P03720000 | 2/28/2025 3:39 PM | 3720 | 6.15 | 0.00 | 8.80 | 0.00 | 0.00% | 1 | 1 | 111.54% |
| BKNG250404P03740000 | 3/4/2025 1:00 PM | 3740 | 6.11 | 0.00 | 18.90 | 0.00 | 0.00% | 1 | 1 | 124.98% |
| BKNG250404P03780000 | 3/24/2025 12:51 PM | 3780 | 0.60 | 0.00 | 19.00 | 0.00 | 0.00% | - | 10 | 120.19% |
| BKNG250404P03820000 | 3/31/2025 9:44 AM | 3820 | 2.11 | 0.00 | 19.70 | 0.00 | 0.00% | 5 | 6 | 116.12% |
| BKNG250404P03840000 | 4/1/2025 3:29 PM | 3840 | 0.51 | 0.00 | 18.60 | -0.32 | -38.55% | 1 | 10 | 112.40% |
| BKNG250404P03850000 | 4/1/2025 3:57 PM | 3850 | 0.75 | 0.90 | 3.50 | 0.25 | 50.00% | 3 | 62 | 87.38% |
| BKNG250404P03860000 | 4/1/2025 11:34 AM | 3860 | 0.35 | 0.10 | 9.40 | -2.68 | -88.45% | 11 | 1 | 97.32% |
| BKNG250404P03870000 | 3/25/2025 12:06 PM | 3870 | 1.10 | 0.00 | 9.40 | 0.00 | 0.00% | - | 1 | 96.04% |
| BKNG250404P03880000 | 3/13/2025 10:20 AM | 3880 | 28.60 | 0.00 | 10.00 | 0.00 | 0.00% | - | 11 | 95.95% |
| BKNG250404P03900000 | 4/1/2025 2:00 PM | 3900 | 0.79 | 0.00 | 1.00 | -0.22 | -21.78% | 85 | 39 | 68.36% |
| BKNG250404P03910000 | 3/28/2025 3:30 PM | 3910 | 2.36 | 0.00 | 10.20 | 0.00 | 0.00% | 2 | 1 | 92.95% |
| BKNG250404P03920000 | 3/31/2025 3:50 PM | 3920 | 1.01 | 0.00 | 10.20 | 0.00 | 0.00% | 10 | 14 | 91.85% |
| BKNG250404P04000000 | 4/1/2025 3:27 PM | 4000 | 1.50 | 1.10 | 1.95 | -0.16 | -9.64% | 51 | 38 | 68.73% |
| BKNG250404P04050000 | 4/1/2025 10:04 AM | 4050 | 1.50 | 0.00 | 7.20 | -1.00 | -40.00% | 1 | 21 | 72.99% |
| BKNG250404P04060000 | 3/27/2025 10:39 AM | 4060 | 3.75 | 0.00 | 11.50 | 0.00 | 0.00% | - | 4 | 78.18% |
| BKNG250404P04070000 | 3/27/2025 12:57 PM | 4070 | 4.16 | 0.00 | 11.60 | 0.00 | 0.00% | - | 4 | 77.20% |
| BKNG250404P04080000 | 4/1/2025 12:15 PM | 4080 | 1.75 | 0.00 | 5.30 | -2.05 | -53.95% | 2 | 4 | 66.44% |
| BKNG250404P04090000 | 3/27/2025 10:42 AM | 4090 | 2.01 | 0.00 | 11.90 | 0.00 | 0.00% | - | 3 | 75.34% |
| BKNG250404P04100000 | 3/27/2025 10:44 AM | 4100 | 5.80 | 0.00 | 10.10 | 1.35 | 30.34% | 1 | 8 | 71.97% |
| BKNG250404P04120000 | 3/28/2025 3:44 PM | 4120 | 4.69 | 0.25 | 4.60 | 0.00 | 0.00% | 11 | 11 | 61.56% |
| BKNG250404P04140000 | 3/10/2025 3:13 PM | 4140 | 67.96 | 0.00 | 12.70 | 0.00 | 0.00% | - | 1 | 70.68% |
| BKNG250404P04150000 | 4/1/2025 3:04 PM | 4150 | 2.44 | 0.00 | 4.10 | -4.59 | -65.29% | 1 | 12 | 57.07% |
| BKNG250404P04160000 | 3/31/2025 1:50 PM | 4160 | 7.10 | 0.05 | 13.00 | 0.00 | 0.00% | 5 | 12 | 68.81% |
| BKNG250404P04170000 | 3/31/2025 11:23 AM | 4170 | 13.00 | 0.05 | 13.20 | 0.00 | 0.00% | 5 | 2 | 67.89% |
| BKNG250404P04180000 | 3/7/2025 10:32 AM | 4180 | 28.42 | 0.05 | 8.60 | 0.00 | 0.00% | 5 | 5 | 61.46% |
| BKNG250404P04190000 | 3/27/2025 10:45 AM | 4190 | 4.91 | 0.05 | 7.90 | 0.00 | 0.00% | - | 2 | 59.47% |
| BKNG250404P04200000 | 4/1/2025 2:46 PM | 4200 | 3.40 | 2.00 | 8.50 | -2.90 | -46.03% | 21 | 70 | 61.56% |
| BKNG250404P04210000 | 3/27/2025 10:39 AM | 4210 | 5.16 | 0.05 | 14.00 | 0.00 | 0.00% | - | 4 | 64.15% |
| BKNG250404P04220000 | 3/27/2025 10:50 AM | 4220 | 5.24 | 0.05 | 11.80 | 0.00 | 0.00% | 2 | 1 | 60.83% |
| BKNG250404P04230000 | 3/27/2025 1:56 PM | 4230 | 5.71 | 0.00 | 7.10 | 0.00 | 0.00% | - | 4 | 54.13% |
| BKNG250404P04240000 | 4/1/2025 2:09 PM | 4240 | 5.00 | 0.05 | 13.40 | -18.80 | -78.99% | 1 | 6 | 60.17% |
| BKNG250404P04250000 | 4/1/2025 2:44 PM | 4250 | 4.59 | 0.20 | 6.60 | -3.41 | -42.63% | 7 | 5 | 51.65% |
| BKNG250404P04260000 | 3/28/2025 11:27 AM | 4260 | 11.00 | 0.05 | 6.80 | 4.35 | 65.41% | 2 | 2 | 50.69% |
| BKNG250404P04270000 | 3/31/2025 3:02 PM | 4270 | 9.96 | 0.55 | 7.20 | 0.00 | 0.00% | 1 | 4 | 50.80% |
| BKNG250404P04300000 | 4/1/2025 2:34 PM | 4300 | 7.50 | 3.20 | 7.90 | -3.60 | -32.43% | 21 | 53 | 51.20% |
| BKNG250404P04320000 | 3/26/2025 3:57 PM | 4320 | 9.50 | 3.90 | 7.20 | 0.00 | 0.00% | - | 3 | 51.85% |
| BKNG250404P04330000 | 3/31/2025 12:41 PM | 4330 | 18.00 | 4.80 | 9.40 | -9.00 | -33.33% | 1 | 1 | 50.53% |
| BKNG250404P04340000 | 3/31/2025 1:27 PM | 4340 | 26.10 | 3.40 | 9.50 | 0.00 | 0.00% | 2 | 15 | 52.93% |
| BKNG250404P04350000 | 4/1/2025 3:03 PM | 4350 | 9.60 | 4.90 | 10.50 | -18.97 | -66.40% | 11 | 19 | 53.05% |
| BKNG250404P04360000 | 4/1/2025 1:10 PM | 4360 | 10.00 | 7.30 | 10.40 | -21.10 | -67.85% | 3 | 3 | 51.68% |
| BKNG250404P04375000 | 3/31/2025 3:10 PM | 4375 | 20.13 | 6.60 | 11.60 | 0.00 | 0.00% | 1 | 3 | 51.30% |
| BKNG250404P04380000 | 3/31/2025 3:10 PM | 4380 | 19.92 | 7.10 | 12.50 | 0.00 | 0.00% | 3 | 9 | 51.72% |
| BKNG250404P04385000 | 3/28/2025 3:26 PM | 4385 | 17.90 | 2.20 | 12.70 | 0.00 | 0.00% | 1 | 6 | 51.31% |
| BKNG250404P04390000 | 3/27/2025 1:12 PM | 4390 | 11.48 | 5.90 | 13.40 | 0.00 | 0.00% | - | 3 | 51.44% |
| BKNG250404P04395000 | 4/1/2025 2:22 PM | 4395 | 15.30 | 7.50 | 13.00 | -28.00 | -64.67% | 1 | 3 | 50.35% |
| BKNG250404P04400000 | 4/1/2025 3:03 PM | 4400 | 14.30 | 7.10 | 13.40 | -7.70 | -35.00% | 15 | 20 | 50.14% |
| BKNG250404P04405000 | 3/31/2025 3:19 PM | 4405 | 13.54 | 7.80 | 14.40 | -10.51 | -43.70% | 2 | 2 | 50.54% |
| BKNG250404P04415000 | 3/28/2025 10:45 AM | 4415 | 18.72 | 9.00 | 15.00 | 0.00 | 0.00% | 9 | 11 | 49.83% |
| BKNG250404P04420000 | 4/1/2025 11:16 AM | 4420 | 22.68 | 9.70 | 15.20 | -6.37 | -21.93% | 10 | 12 | 49.36% |
| BKNG250404P04425000 | 3/21/2025 9:32 AM | 4425 | 86.80 | 8.20 | 21.40 | 0.00 | 0.00% | 1 | 1 | 54.42% |
| BKNG250404P04435000 | 4/1/2025 2:04 PM | 4435 | 20.00 | 10.70 | 23.10 | -30.70 | -60.55% | 2 | 3 | 54.43% |
| BKNG250404P04440000 | 4/1/2025 3:42 PM | 4440 | 13.64 | 10.60 | 17.30 | -26.16 | -65.73% | 7 | 3 | 48.64% |
| BKNG250404P04445000 | 3/19/2025 2:48 PM | 4445 | 54.70 | 12.40 | 26.60 | 0.00 | 0.00% | - | 0 | 55.78% |
| BKNG250404P04450000 | 4/1/2025 3:59 PM | 4450 | 18.80 | 8.20 | 18.50 | -34.20 | -64.53% | 28 | 15 | 48.32% |
| BKNG250404P04470000 | 4/1/2025 11:29 AM | 4470 | 32.00 | 14.60 | 29.90 | -25.10 | -43.96% | 1 | 43 | 54.46% |
| BKNG250404P04490000 | 4/1/2025 3:58 PM | 4490 | 23.90 | 17.30 | 23.90 | -15.10 | -38.72% | 4 | 13 | 46.89% |
| BKNG250404P04495000 | 4/1/2025 10:29 AM | 4495 | 58.80 | 17.60 | 28.20 | -26.20 | -30.82% | 2 | 3 | 49.30% |
| BKNG250404P04500000 | 4/1/2025 3:06 PM | 4500 | 28.80 | 18.50 | 27.70 | -11.40 | -28.36% | 16 | 14 | 48.15% |
| BKNG250404P04505000 | 3/31/2025 12:30 PM | 4505 | 78.00 | 19.60 | 29.60 | 0.00 | 0.00% | 2 | 2 | 48.71% |
| BKNG250404P04510000 | 3/31/2025 2:29 PM | 4510 | 33.10 | 18.40 | 27.30 | -13.90 | -29.57% | 1 | 4 | 46.29% |
| BKNG250404P04515000 | 3/31/2025 12:46 PM | 4515 | 78.50 | 15.90 | 29.00 | 0.00 | 0.00% | 4 | 2 | 46.69% |
| BKNG250404P04520000 | 4/1/2025 3:55 PM | 4520 | 27.45 | 21.90 | 33.40 | -27.55 | -50.09% | 8 | 2 | 48.87% |
| BKNG250404P04525000 | 3/26/2025 11:52 AM | 4525 | 23.55 | 20.70 | 32.00 | 0.00 | 0.00% | - | 1 | 47.10% |
| BKNG250404P04530000 | 4/1/2025 10:12 AM | 4530 | 34.38 | 22.70 | 30.90 | -40.62 | -54.16% | 3 | 1 | 45.54% |
| BKNG250404P04535000 | 3/28/2025 12:16 PM | 4535 | 40.80 | 22.60 | 32.10 | -5.70 | -12.26% | 1 | 2 | 45.51% |
| BKNG250404P04540000 | 3/10/2025 3:08 PM | 4540 | 228.90 | 25.50 | 35.40 | 0.00 | 0.00% | - | 1 | 46.80% |
| BKNG250404P04550000 | 4/1/2025 3:55 PM | 4550 | 33.55 | 27.50 | 39.20 | -76.45 | -69.50% | 7 | 9 | 47.45% |
| BKNG250404P04560000 | 4/1/2025 10:42 AM | 4560 | 65.00 | 29.60 | 37.90 | 7.00 | 12.07% | 4 | 5 | 44.89% |
| BKNG250404P04570000 | 4/1/2025 9:56 AM | 4570 | 60.00 | 32.20 | 44.00 | 0.00 | 0.00% | 4 | 3 | 46.74% |
| BKNG250404P04580000 | 4/1/2025 10:44 AM | 4580 | 88.10 | 34.90 | 43.10 | 10.70 | 13.82% | 2 | 7 | 44.36% |
| BKNG250404P04585000 | 3/31/2025 3:42 PM | 4585 | 72.10 | 33.30 | 47.80 | 0.00 | 0.00% | - | 1 | 46.12% |
| BKNG250404P04590000 | 4/1/2025 3:48 PM | 4590 | 43.46 | 36.70 | 46.50 | -31.28 | -41.85% | 6 | 5 | 44.42% |
| BKNG250404P04600000 | 4/1/2025 3:46 PM | 4600 | 49.30 | 40.00 | 51.70 | -29.19 | -37.19% | 20 | 12 | 45.40% |
| BKNG250404P04610000 | 4/1/2025 12:03 PM | 4610 | 63.00 | 40.60 | 53.20 | -10.70 | -14.52% | 3 | 15 | 44.21% |
| BKNG250404P04615000 | 4/1/2025 11:46 AM | 4615 | 75.75 | 44.30 | 55.50 | -5.88 | -7.20% | 4 | 1 | 44.44% |
| BKNG250404P04620000 | 4/1/2025 2:37 PM | 4620 | 72.42 | 46.40 | 59.70 | -56.18 | -43.69% | 53 | 5 | 45.67% |
| BKNG250404P04625000 | 4/1/2025 2:55 PM | 4625 | 69.24 | 45.10 | 59.20 | -96.76 | -58.29% | 91 | 5 | 44.34% |
| BKNG250404P04630000 | 4/1/2025 3:42 PM | 4630 | 62.50 | 47.20 | 60.10 | -100.75 | -61.72% | 123 | 2 | 43.74% |
| BKNG250404P04635000 | 3/26/2025 1:18 PM | 4635 | 51.00 | 48.70 | 63.20 | 0.00 | 0.00% | - | 3 | 44.30% |
| BKNG250404P04640000 | 4/1/2025 3:04 PM | 4640 | 71.50 | 48.90 | 65.50 | -14.10 | -16.47% | 72 | 3 | 44.40% |
| BKNG250404P04645000 | 3/31/2025 9:35 AM | 4645 | 70.47 | 53.40 | 68.10 | -118.73 | -62.75% | 2 | 1 | 44.64% |
| BKNG250404P04650000 | 4/1/2025 3:49 PM | 4650 | 67.02 | 54.60 | 71.80 | -84.63 | -55.81% | 81 | 6 | 45.42% |
| BKNG250404P04660000 | 3/28/2025 3:54 PM | 4660 | 69.50 | 56.70 | 69.50 | -28.80 | -29.30% | 2 | 3 | 41.88% |
| BKNG250404P04670000 | 3/28/2025 3:46 PM | 4670 | 105.00 | 62.60 | 78.10 | 0.00 | 0.00% | 3 | 8 | 43.90% |
| BKNG250404P04680000 | 3/31/2025 10:05 AM | 4680 | 189.00 | 66.10 | 82.70 | 0.00 | 0.00% | 4 | 3 | 43.75% |
| BKNG250404P04690000 | 3/28/2025 11:55 AM | 4690 | 103.78 | 75.00 | 87.10 | 0.00 | 0.00% | 50 | 51 | 43.40% |
| BKNG250404P04695000 | 4/1/2025 1:50 PM | 4695 | 95.60 | 73.00 | 89.50 | -134.42 | -58.44% | 52 | 1 | 43.29% |
| BKNG250404P04700000 | 4/1/2025 2:25 PM | 4700 | 113.85 | 75.60 | 92.10 | -80.50 | -41.42% | 7 | 29 | 43.27% |
| BKNG250404P04720000 | 3/28/2025 1:23 PM | 4720 | 128.01 | 86.30 | 102.30 | 0.00 | 0.00% | 2 | 3 | 42.81% |
| BKNG250404P04725000 | 3/28/2025 12:42 PM | 4725 | 129.50 | 89.80 | 105.20 | 0.00 | 0.00% | 1 | 1 | 42.81% |
| BKNG250404P04730000 | 3/28/2025 12:34 PM | 4730 | 135.32 | 91.20 | 109.60 | 0.00 | 0.00% | 1 | 1 | 43.57% |
| BKNG250404P04740000 | 3/28/2025 10:47 AM | 4740 | 125.00 | 96.80 | 115.30 | 0.00 | 0.00% | 1 | 4 | 43.42% |
| BKNG250404P04745000 | 3/31/2025 10:56 AM | 4745 | 279.78 | 99.80 | 118.30 | 0.00 | 0.00% | 1 | 0 | 43.38% |
| BKNG250404P04750000 | 4/1/2025 11:19 AM | 4750 | 165.00 | 102.30 | 126.70 | 12.78 | 8.40% | 1 | 20 | 46.19% |
| BKNG250404P04760000 | 4/1/2025 3:36 PM | 4760 | 130.00 | 101.40 | 126.80 | -115.30 | -47.00% | 2 | 32 | 42.87% |
| BKNG250404P04765000 | 3/31/2025 9:52 AM | 4765 | 283.00 | 112.50 | 130.20 | 0.00 | 0.00% | 1 | 0 | 42.95% |
| BKNG250404P04770000 | 3/31/2025 12:32 PM | 4770 | 253.40 | 115.80 | 133.40 | 0.00 | 0.00% | 1 | 18 | 42.90% |
| BKNG250404P04775000 | 3/27/2025 3:50 PM | 4775 | 97.00 | 119.20 | 136.50 | 0.00 | 0.00% | - | 1 | 42.77% |
| BKNG250404P04780000 | 3/28/2025 2:47 PM | 4780 | 171.69 | 122.60 | 146.20 | 0.00 | 0.00% | 1 | 10 | 46.28% |
| BKNG250404P04790000 | 3/31/2025 10:04 AM | 4790 | 283.40 | 129.60 | 147.90 | 0.00 | 0.00% | 8 | 6 | 43.42% |
| BKNG250404P04800000 | 3/28/2025 3:16 PM | 4800 | 181.26 | 136.00 | 155.80 | 0.00 | 0.00% | 3 | 5 | 43.93% |
| BKNG250404P04810000 | 3/25/2025 1:56 PM | 4810 | 119.10 | 142.50 | 161.60 | 0.00 | 0.00% | 2 | 1 | 43.12% |
| BKNG250404P04815000 | 3/28/2025 11:35 AM | 4815 | 184.50 | 144.50 | 169.30 | 0.00 | 0.00% | 2 | 1 | 45.55% |
| BKNG250404P04820000 | 3/20/2025 3:52 PM | 4820 | 244.40 | 150.50 | 175.00 | 0.00 | 0.00% | - | 3 | 46.78% |
| BKNG250404P04830000 | 3/28/2025 11:35 AM | 4830 | 196.10 | 158.30 | 178.70 | 0.00 | 0.00% | 3 | 3 | 44.55% |
| BKNG250404P04840000 | 2/25/2025 10:05 AM | 4840 | 85.20 | 207.00 | 232.00 | 0.00 | 0.00% | - | 2 | 64.29% |
| BKNG250404P04850000 | 3/11/2025 11:38 AM | 4850 | 498.27 | 166.20 | 198.50 | 0.00 | 0.00% | 1 | 2 | 47.49% |
| BKNG250404P04870000 | 3/25/2025 1:32 PM | 4870 | 227.72 | 186.50 | 211.50 | 81.92 | 56.19% | 1 | 2 | 45.76% |
| BKNG250404P04880000 | 4/1/2025 3:54 PM | 4880 | 201.70 | 193.90 | 218.80 | 39.80 | 24.58% | 2 | 2 | 45.24% |
| BKNG250404P04890000 | 3/25/2025 1:31 PM | 4890 | 157.50 | 200.00 | 232.00 | 0.00 | 0.00% | 2 | 5 | 48.90% |
| BKNG250404P04900000 | 4/1/2025 3:53 PM | 4900 | 228.00 | 212.60 | 237.30 | 63.70 | 38.77% | 1 | 5 | 46.82% |
| BKNG250404P04910000 | 3/24/2025 3:46 PM | 4910 | 216.10 | 218.00 | 246.10 | 0.00 | 0.00% | 8 | 3 | 47.20% |
| BKNG250404P04920000 | 3/24/2025 2:57 PM | 4920 | 225.70 | 230.10 | 255.00 | 0.00 | 0.00% | 4 | 1 | 47.61% |
| BKNG250404P04930000 | 2/26/2025 1:53 PM | 4930 | 98.10 | 288.00 | 310.40 | 0.00 | 0.00% | 1 | 3 | 72.57% |
| BKNG250404P04940000 | 3/24/2025 3:21 PM | 4940 | 250.80 | 249.20 | 276.00 | 0.00 | 0.00% | 2 | 2 | 50.95% |
| BKNG250404P04950000 | 3/24/2025 12:25 PM | 4950 | 251.10 | 252.50 | 284.00 | 0.00 | 0.00% | 3 | 4 | 50.52% |
| BKNG250404P04960000 | 3/28/2025 11:38 AM | 4960 | 307.50 | 262.60 | 296.00 | 0.00 | 0.00% | 2 | 2 | 53.44% |
| BKNG250404P04970000 | 3/24/2025 3:28 PM | 4970 | 275.80 | 272.20 | 304.00 | 0.00 | 0.00% | 8 | 3 | 52.95% |
| BKNG250404P04980000 | 3/24/2025 11:01 AM | 4980 | 289.70 | 283.10 | 316.00 | 0.00 | 0.00% | - | 2 | 55.88% |
| BKNG250404P04990000 | 3/24/2025 3:30 PM | 4990 | 283.30 | 290.30 | 324.00 | 0.00 | 0.00% | - | 5 | 55.34% |
| BKNG250404P05000000 | 3/24/2025 2:52 PM | 5000 | 294.90 | 302.60 | 332.00 | 0.00 | 0.00% | 8 | 1 | 54.67% |
| BKNG250404P05010000 | 3/27/2025 11:49 AM | 5010 | 257.85 | 314.40 | 344.00 | 0.00 | 0.00% | - | 4 | 57.68% |
| BKNG250404P05020000 | 3/25/2025 12:23 PM | 5020 | 252.50 | 321.60 | 352.00 | 0.00 | 0.00% | 2 | 12 | 56.96% |
| BKNG250404P05030000 | 3/28/2025 11:38 AM | 5030 | 377.30 | 331.30 | 360.00 | 0.00 | 0.00% | 2 | 3 | 56.10% |
| BKNG250404P05040000 | 3/24/2025 3:28 PM | 5040 | 336.20 | 346.30 | 372.00 | 0.00 | 0.00% | 16 | 2 | 59.22% |
| BKNG250404P05050000 | 3/24/2025 3:54 PM | 5050 | 333.20 | 346.90 | 380.00 | 0.00 | 0.00% | 10 | 3 | 58.29% |
| BKNG250404P05060000 | 3/24/2025 3:30 PM | 5060 | 352.00 | 360.80 | 392.00 | 0.00 | 0.00% | 4 | 2 | 61.44% |
| BKNG250404P05070000 | 3/26/2025 11:49 AM | 5070 | 314.70 | 367.90 | 400.00 | 0.00 | 0.00% | - | 0 | 60.46% |
| BKNG250404P05080000 | 3/25/2025 9:31 AM | 5080 | 334.70 | 385.40 | 409.00 | 0.00 | 0.00% | 3 | 3 | 60.44% |
| BKNG250404P05090000 | 3/26/2025 10:24 AM | 5090 | 360.60 | 387.20 | 420.00 | 0.00 | 0.00% | 2 | 0 | 62.60% |
| BKNG250404P05100000 | 3/25/2025 3:40 PM | 5100 | 332.80 | 400.10 | 432.00 | 0.00 | 0.00% | 4 | 0 | 65.80% |
| BKNG250404P05120000 | 3/26/2025 10:30 AM | 5120 | 363.00 | 419.90 | 448.00 | 0.00 | 0.00% | 4 | 0 | 63.45% |
| BKNG250404P05140000 | 3/25/2025 12:33 PM | 5140 | 358.20 | 444.80 | 468.20 | 0.00 | 0.00% | - | 1 | 65.72% |
| BKNG250404P05150000 | 3/4/2025 11:35 AM | 5150 | 348.15 | 445.80 | 480.00 | 0.00 | 0.00% | 1 | 0 | 68.86% |
| BKNG250404P05200000 | 3/31/2025 9:44 AM | 5200 | 748.60 | 504.70 | 527.90 | 0.00 | 0.00% | 1 | 0 | 71.31% |
| BKNG250404P05270000 | 3/31/2025 9:35 AM | 5270 | 792.20 | 569.70 | 598.00 | 0.00 | 0.00% | 1 | 0 | 78.16% |
| BKNG250404P05310000 | 3/12/2025 11:43 AM | 5310 | 912.90 | 609.50 | 638.10 | 0.00 | 0.00% | - | 0 | 82.04% |
| BKNG250404P05330000 | 3/28/2025 9:34 AM | 5330 | 620.00 | 627.30 | 660.00 | 0.00 | 0.00% | 5 | 0 | 86.48% |
| BKNG250404P05750000 | 3/21/2025 3:50 PM | 5750 | 1,145.10 | 1,045.60 | 1,080.00 | 0.00 | 0.00% | 1 | 0 | 122.77% |
| BKNG250404P05880000 | 2/25/2025 11:27 AM | 5880 | 896.00 | 1,233.10 | 1,260.00 | 0.00 | 0.00% | - | 0 | 177.64% |
Related Tickers
EXPE Expedia Group, Inc.
167.70
-0.24%
ABNB Airbnb, Inc.
121.18
+1.44%
RCL Royal Caribbean Cruises Ltd.
208.12
+1.30%
TRIP Tripadvisor, Inc.
14.03
-0.99%
TCOM Trip.com Group Limited
63.17
-0.64%
CCL Carnival Corporation & plc
19.39
-0.72%
NCLH Norwegian Cruise Line Holdings Ltd.
19.06
+0.53%
VIK Viking Holdings Ltd
40.49
+1.86%
MMYT MakeMyTrip Limited
99.13
+1.16%
TUI1.DE TUI AG
6.43
+1.97%