Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220701C01300000 | 2022-06-02 9:32AM EDT | 1,300.00 | 971.50 | 587.70 | 605.80 | 0.00 | - | - | 1 | 145.41% |
| BKNG220701C01480000 | 2022-06-22 9:32AM EDT | 1,480.00 | 436.50 | 408.00 | 427.00 | 0.00 | - | - | 1 | 112.50% |
| BKNG220701C01700000 | 2022-06-24 3:59PM EDT | 1,700.00 | 236.00 | 192.00 | 207.50 | 0.00 | - | 2 | 1 | 68.21% |
| BKNG220701C01750000 | 2022-06-24 9:38AM EDT | 1,750.00 | 146.20 | 144.50 | 160.00 | 0.00 | - | 1 | 1 | 61.60% |
| BKNG220701C01790000 | 2022-06-24 10:16AM EDT | 1,790.00 | 148.56 | 107.10 | 120.70 | 0.00 | - | 2 | 1 | 52.46% |
| BKNG220701C01800000 | 2022-06-27 12:57PM EDT | 1,800.00 | 120.45 | 100.40 | 113.50 | -19.48 | -13.92% | 7 | 9 | 55.23% |
| BKNG220701C01810000 | 2022-06-27 3:45PM EDT | 1,810.00 | 101.50 | 93.50 | 103.00 | -26.00 | -20.39% | 2 | 4 | 53.88% |
| BKNG220701C01820000 | 2022-06-24 3:43PM EDT | 1,820.00 | 117.20 | 85.50 | 94.50 | 0.00 | - | 7 | 5 | 53.00% |
| BKNG220701C01830000 | 2022-06-24 1:49PM EDT | 1,830.00 | 94.10 | 77.50 | 86.00 | 0.00 | - | 2 | 1 | 51.74% |
| BKNG220701C01840000 | 2022-06-27 10:01AM EDT | 1,840.00 | 103.52 | 69.50 | 78.50 | +13.26 | +14.69% | 1 | 5 | 50.90% |
| BKNG220701C01850000 | 2022-06-27 1:50PM EDT | 1,850.00 | 69.68 | 62.50 | 71.50 | -26.34 | -27.43% | 5 | 6 | 50.71% |
| BKNG220701C01855000 | 2022-06-24 3:53PM EDT | 1,855.00 | 92.17 | 59.00 | 67.50 | 0.00 | - | 5 | 2 | 50.09% |
| BKNG220701C01860000 | 2022-06-24 3:43PM EDT | 1,860.00 | 86.20 | 55.70 | 64.00 | 0.00 | - | 5 | 3 | 55.47% |
| BKNG220701C01865000 | 2022-06-27 1:02PM EDT | 1,865.00 | 67.90 | 52.00 | 60.50 | -11.11 | -14.06% | 1 | 3 | 54.87% |
| BKNG220701C01870000 | 2022-06-27 3:15PM EDT | 1,870.00 | 56.17 | 49.00 | 57.40 | +2.49 | +4.64% | 1 | 5 | 54.70% |
| BKNG220701C01875000 | 2022-06-27 1:11PM EDT | 1,875.00 | 57.70 | 45.70 | 54.50 | +26.90 | +87.34% | 3 | 3 | 54.67% |
| BKNG220701C01880000 | 2022-06-24 1:49PM EDT | 1,880.00 | 59.11 | 42.60 | 51.50 | 0.00 | - | 4 | 3 | 54.40% |
| BKNG220701C01890000 | 2022-06-24 3:54PM EDT | 1,890.00 | 68.50 | 37.00 | 45.50 | 0.00 | - | 14 | 9 | 53.52% |
| BKNG220701C01895000 | 2022-06-27 2:25PM EDT | 1,895.00 | 40.00 | 34.70 | 43.00 | -25.00 | -38.46% | 1 | 4 | 53.53% |
| BKNG220701C01900000 | 2022-06-27 3:56PM EDT | 1,900.00 | 35.00 | 35.00 | 39.50 | -31.30 | -47.21% | 50 | 18 | 52.17% |
| BKNG220701C01905000 | 2022-06-27 3:18PM EDT | 1,905.00 | 37.58 | 29.00 | 37.50 | +11.58 | +44.54% | 3 | 1 | 52.58% |
| BKNG220701C01910000 | 2022-06-27 12:24PM EDT | 1,910.00 | 41.00 | 26.70 | 35.50 | -1.94 | -4.52% | 6 | 2 | 52.88% |
| BKNG220701C01912500 | 2022-06-24 3:54PM EDT | 1,912.50 | 53.90 | 25.00 | 33.20 | 0.00 | - | 2 | 1 | 51.32% |
| BKNG220701C01915000 | 2022-06-27 9:48AM EDT | 1,915.00 | 53.20 | 24.10 | 33.00 | +9.47 | +21.66% | 2 | 3 | 52.42% |
| BKNG220701C01920000 | 2022-06-27 3:54PM EDT | 1,920.00 | 25.68 | 24.10 | 30.40 | -12.50 | -32.74% | 9 | 18 | 51.70% |
| BKNG220701C01922500 | 2022-06-24 3:10PM EDT | 1,922.50 | 49.50 | 20.70 | 29.40 | 0.00 | - | 7 | 5 | 51.68% |
| BKNG220701C01925000 | 2022-06-27 2:06PM EDT | 1,925.00 | 26.12 | 19.50 | 28.90 | -19.88 | -43.22% | 6 | 11 | 52.28% |
| BKNG220701C01927500 | 2022-06-27 9:42AM EDT | 1,927.50 | 33.10 | 18.60 | 27.10 | -10.38 | -23.87% | 2 | 2 | 51.16% |
| BKNG220701C01930000 | 2022-06-27 3:14PM EDT | 1,930.00 | 25.10 | 17.50 | 26.00 | -16.80 | -40.10% | 2 | 11 | 50.91% |
| BKNG220701C01935000 | 2022-06-24 10:07AM EDT | 1,935.00 | 42.50 | 16.80 | 25.00 | 0.00 | - | 1 | 2 | 51.92% |
| BKNG220701C01940000 | 2022-06-27 10:33AM EDT | 1,940.00 | 30.10 | 17.80 | 23.50 | -10.90 | -26.59% | 5 | 3 | 52.17% |
| BKNG220701C01945000 | 2022-06-27 3:55PM EDT | 1,945.00 | 16.50 | 15.00 | 22.00 | -17.76 | -51.84% | 2 | 4 | 52.31% |
| BKNG220701C01950000 | 2022-06-27 3:31PM EDT | 1,950.00 | 15.95 | 13.40 | 20.00 | -20.05 | -55.69% | 19 | 10 | 51.62% |
| BKNG220701C01955000 | 2022-06-27 9:44AM EDT | 1,955.00 | 29.33 | 10.20 | 17.20 | -1.05 | -3.46% | 1 | 1 | 49.60% |
| BKNG220701C01960000 | 2022-06-27 3:15PM EDT | 1,960.00 | 15.00 | 11.80 | 16.00 | -14.00 | -48.28% | 21 | 6 | 49.77% |
| BKNG220701C01970000 | 2022-06-27 3:41PM EDT | 1,970.00 | 11.66 | 8.00 | 12.00 | -8.54 | -42.28% | 8 | 3 | 47.12% |
| BKNG220701C01975000 | 2022-06-27 3:41PM EDT | 1,975.00 | 10.00 | 7.40 | 13.70 | -14.30 | -58.85% | 15 | 10 | 51.72% |
| BKNG220701C01980000 | 2022-06-27 1:06PM EDT | 1,980.00 | 12.30 | 6.10 | 12.10 | -7.85 | -38.96% | 20 | 4 | 50.79% |
| BKNG220701C01985000 | 2022-06-27 3:51PM EDT | 1,985.00 | 8.00 | 6.40 | 12.60 | -4.12 | -33.99% | 1 | 2 | 53.37% |
| BKNG220701C01990000 | 2022-06-27 3:28PM EDT | 1,990.00 | 8.00 | 5.10 | 9.20 | -11.89 | -59.78% | 6 | 3 | 48.85% |
| BKNG220701C01995000 | 2022-06-13 9:30AM EDT | 1,995.00 | 100.10 | 5.10 | 11.90 | 0.00 | - | - | 1 | 55.50% |
| BKNG220701C02000000 | 2022-06-27 3:53PM EDT | 2,000.00 | 6.00 | 5.30 | 7.00 | -11.40 | -65.52% | 53 | 23 | 47.44% |
| BKNG220701C02005000 | 2022-06-27 9:31AM EDT | 2,005.00 | 21.10 | 4.20 | 8.10 | +7.45 | +54.58% | 1 | 7 | 51.30% |
| BKNG220701C02010000 | 2022-06-27 11:43AM EDT | 2,010.00 | 10.50 | 3.60 | 7.30 | -5.50 | -34.38% | 2 | 3 | 51.06% |
| BKNG220701C02020000 | 2022-06-27 11:21AM EDT | 2,020.00 | 8.00 | 2.30 | 6.20 | -3.21 | -28.64% | 2 | 7 | 51.36% |
| BKNG220701C02025000 | 2022-06-27 3:59PM EDT | 2,025.00 | 3.70 | 2.05 | 5.30 | -5.81 | -61.09% | 4 | 7 | 50.45% |
| BKNG220701C02030000 | 2022-06-27 3:59PM EDT | 2,030.00 | 3.28 | 1.45 | 5.00 | -6.13 | -65.14% | 378 | 7 | 50.98% |
| BKNG220701C02035000 | 2022-06-24 9:43AM EDT | 2,035.00 | 7.70 | 0.60 | 4.80 | 0.00 | - | 2 | 3 | 51.73% |
| BKNG220701C02040000 | 2022-06-27 3:59PM EDT | 2,040.00 | 3.50 | 1.35 | 4.50 | -3.90 | -52.70% | 366 | 12 | 52.15% |
| BKNG220701C02045000 | 2022-06-27 2:25PM EDT | 2,045.00 | 2.02 | 0.05 | 4.10 | -3.18 | -61.15% | 17 | 24 | 52.19% |
| BKNG220701C02050000 | 2022-06-27 3:58PM EDT | 2,050.00 | 2.04 | 1.60 | 2.70 | -4.76 | -70.00% | 47 | 12 | 48.49% |
| BKNG220701C02055000 | 2022-06-27 2:46PM EDT | 2,055.00 | 1.80 | 0.05 | 4.80 | -3.66 | -67.03% | 2 | 3 | 56.87% |
| BKNG220701C02060000 | 2022-06-27 2:09PM EDT | 2,060.00 | 1.85 | 0.10 | 4.10 | -4.65 | -71.54% | 9 | 8 | 55.91% |
| BKNG220701C02070000 | 2022-06-27 3:00PM EDT | 2,070.00 | 2.00 | 0.10 | 4.90 | -2.80 | -58.33% | 1 | 22 | 52.25% |
| BKNG220701C02075000 | 2022-06-24 11:04AM EDT | 2,075.00 | 5.12 | 0.05 | 4.80 | 0.00 | - | 3 | 2 | 53.03% |
| BKNG220701C02080000 | 2022-06-27 10:13AM EDT | 2,080.00 | 1.45 | 0.10 | 4.80 | -1.78 | -55.11% | 1 | 9 | 54.25% |
| BKNG220701C02085000 | 2022-06-27 11:32AM EDT | 2,085.00 | 3.20 | 0.05 | 4.80 | +0.20 | +6.67% | 30 | 1 | 55.24% |
| BKNG220701C02090000 | 2022-06-27 10:00AM EDT | 2,090.00 | 2.38 | 0.05 | 4.00 | -0.22 | -8.46% | 7 | 2 | 54.37% |
| BKNG220701C02095000 | 2022-06-27 9:40AM EDT | 2,095.00 | 1.54 | 0.05 | 3.80 | -2.26 | -59.47% | 1 | 20 | 54.90% |
| BKNG220701C02100000 | 2022-06-27 3:46PM EDT | 2,100.00 | 0.70 | 0.70 | 4.60 | -2.34 | -76.97% | 82 | 48 | 59.57% |
| BKNG220701C02105000 | 2022-06-24 10:49AM EDT | 2,105.00 | 2.44 | 0.05 | 3.90 | 0.00 | - | 4 | 22 | 57.27% |
| BKNG220701C02110000 | 2022-06-27 10:33AM EDT | 2,110.00 | 1.20 | 0.05 | 4.80 | -1.05 | -46.67% | 1 | 4 | 60.66% |
| BKNG220701C02115000 | 2022-06-27 9:43AM EDT | 2,115.00 | 1.25 | 0.05 | 2.00 | -0.25 | -16.67% | 11 | 3 | 52.98% |
| BKNG220701C02120000 | 2022-06-24 3:42PM EDT | 2,120.00 | 1.50 | 0.05 | 2.70 | 0.00 | - | 3 | 4 | 56.60% |
| BKNG220701C02125000 | 2022-06-27 3:29PM EDT | 2,125.00 | 0.90 | 0.20 | 0.75 | -0.60 | -40.00% | 17 | 5 | 52.30% |
| BKNG220701C02130000 | 2022-06-24 11:54AM EDT | 2,130.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 50.22% |
| BKNG220701C02140000 | 2022-06-27 2:02PM EDT | 2,140.00 | 0.28 | 0.00 | 0.40 | -0.57 | -67.06% | 138 | 11 | 50.44% |
| BKNG220701C02145000 | 2022-06-21 9:33AM EDT | 2,145.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.85% |
| BKNG220701C02150000 | 2022-06-27 12:04PM EDT | 2,150.00 | 0.71 | 0.00 | 1.00 | -0.84 | -54.19% | 137 | 13 | 53.66% |
| BKNG220701C02155000 | 2022-06-14 3:44PM EDT | 2,155.00 | 19.18 | 0.00 | 4.80 | 0.00 | - | 20 | 9 | 69.89% |
| BKNG220701C02160000 | 2022-06-27 2:59PM EDT | 2,160.00 | 0.29 | 0.00 | 4.80 | -1.46 | -83.43% | 4 | 4 | 70.90% |
| BKNG220701C02165000 | 2022-06-24 2:14PM EDT | 2,165.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 71.91% |
| BKNG220701C02175000 | 2022-06-23 3:55PM EDT | 2,175.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 73.90% |
| BKNG220701C02180000 | 2022-06-27 3:45PM EDT | 2,180.00 | 0.88 | 0.00 | 4.70 | -4.16 | -82.54% | 1 | 21 | 74.61% |
| BKNG220701C02185000 | 2022-06-16 9:30AM EDT | 2,185.00 | 7.40 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 62.92% |
| BKNG220701C02190000 | 2022-06-16 9:30AM EDT | 2,190.00 | 7.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 75.98% |
| BKNG220701C02195000 | 2022-06-21 9:51AM EDT | 2,195.00 | 3.11 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 76.64% |
| BKNG220701C02200000 | 2022-06-27 2:35PM EDT | 2,200.00 | 0.20 | 0.00 | 4.30 | +0.15 | +300.00% | 1 | 32 | 77.28% |
| BKNG220701C02205000 | 2022-05-23 12:12PM EDT | 2,205.00 | 79.50 | 0.00 | 3.20 | 0.00 | - | - | 2 | 74.41% |
| BKNG220701C02220000 | 2022-06-21 11:05AM EDT | 2,220.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 80.08% |
| BKNG220701C02230000 | 2022-06-10 10:30AM EDT | 2,230.00 | 49.90 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 81.24% |
| BKNG220701C02235000 | 2022-06-07 11:18AM EDT | 2,235.00 | 150.34 | 0.00 | 3.70 | 0.00 | - | 1 | 0 | 81.79% |
| BKNG220701C02240000 | 2022-06-16 2:38PM EDT | 2,240.00 | 1.66 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 82.32% |
| BKNG220701C02245000 | 2022-06-01 9:30AM EDT | 2,245.00 | 111.95 | 0.00 | 3.60 | 0.00 | - | - | 2 | 83.23% |
| BKNG220701C02250000 | 2022-06-27 11:12AM EDT | 2,250.00 | 0.25 | 0.20 | 0.65 | -0.25 | -50.00% | 3 | 16 | 68.60% |
| BKNG220701C02260000 | 2022-06-13 3:29PM EDT | 2,260.00 | 16.00 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 85.13% |
| BKNG220701C02275000 | 2022-05-17 10:03AM EDT | 2,275.00 | 73.50 | 0.20 | 4.80 | 0.00 | - | - | 1 | 93.59% |
| BKNG220701C02280000 | 2022-06-13 3:24PM EDT | 2,280.00 | 14.00 | 0.00 | 3.20 | 0.00 | - | - | 0 | 87.81% |
| BKNG220701C02290000 | 2022-06-15 1:54PM EDT | 2,290.00 | 5.00 | 0.00 | 3.10 | 0.00 | - | - | 1 | 89.09% |
| BKNG220701C02300000 | 2022-06-27 10:23AM EDT | 2,300.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 90.11% |
| BKNG220701C02305000 | 2022-06-14 9:59AM EDT | 2,305.00 | 6.90 | 0.00 | 2.90 | 0.00 | - | - | 1 | 90.72% |
| BKNG220701C02310000 | 2022-06-17 9:57AM EDT | 2,310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 62.50% |
| BKNG220701C02320000 | 2022-05-19 10:39AM EDT | 2,320.00 | 40.70 | 0.00 | 4.10 | 0.00 | - | - | 1 | 98.40% |
| BKNG220701C02325000 | 2022-06-10 12:10PM EDT | 2,325.00 | 19.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.45% |
| BKNG220701C02340000 | 2022-05-19 10:39AM EDT | 2,340.00 | 36.20 | 0.00 | 4.00 | 0.00 | - | - | 1 | 101.44% |
| BKNG220701C02350000 | 2022-06-14 3:09PM EDT | 2,350.00 | 3.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 63.67% |
| BKNG220701C02355000 | 2022-06-13 9:30AM EDT | 2,355.00 | 6.30 | 0.00 | 2.55 | 0.00 | - | 2 | 0 | 97.14% |
| BKNG220701C02360000 | 2022-06-03 10:03AM EDT | 2,360.00 | 110.80 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 97.66% |
| BKNG220701C02375000 | 2022-06-10 3:01PM EDT | 2,375.00 | 14.70 | 0.00 | 2.45 | 0.00 | - | - | 1 | 99.76% |
| BKNG220701C02380000 | 2022-05-26 12:01PM EDT | 2,380.00 | 50.77 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 104.02% |
| BKNG220701C02390000 | 2022-06-06 9:33AM EDT | 2,390.00 | 84.00 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 68.36% |
| BKNG220701C02400000 | 2022-06-27 9:50AM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | -0.28 | -73.68% | 1 | 23 | 69.53% |
| BKNG220701C02410000 | 2022-06-13 1:27PM EDT | 2,410.00 | 3.20 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 103.96% |
| BKNG220701C02430000 | 2022-06-06 10:35AM EDT | 2,430.00 | 75.87 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 105.98% |
| BKNG220701C02440000 | 2022-06-03 10:17AM EDT | 2,440.00 | 59.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 107.81% |
| BKNG220701C02450000 | 2022-06-16 9:42AM EDT | 2,450.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 108.25% |
| BKNG220701C02460000 | 2022-06-21 9:50AM EDT | 2,460.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 109.33% |
| BKNG220701C02470000 | 2022-06-06 9:45AM EDT | 2,470.00 | 53.39 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 110.79% |
| BKNG220701C02480000 | 2022-06-15 11:44AM EDT | 2,480.00 | 1.01 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 111.84% |
| BKNG220701C02490000 | 2022-06-03 10:18AM EDT | 2,490.00 | 41.70 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 79.30% |
| BKNG220701C02500000 | 2022-06-14 3:00PM EDT | 2,500.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 80.47% |
| BKNG220701C02520000 | 2022-06-08 10:13AM EDT | 2,520.00 | 21.70 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.81% |
| BKNG220701C02550000 | 2022-06-24 11:30AM EDT | 2,550.00 | 2.48 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 85.94% |
| BKNG220701C02560000 | 2022-06-03 10:11AM EDT | 2,560.00 | 25.90 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
| BKNG220701C02600000 | 2022-06-27 12:13PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | -11.35 | -99.56% | 1 | 5 | 90.63% |
| BKNG220701C02620000 | 2022-06-07 10:59AM EDT | 2,620.00 | 10.70 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 92.97% |
| BKNG220701C02640000 | 2022-05-23 12:05PM EDT | 2,640.00 | 5.07 | 0.00 | 2.65 | 0.00 | - | - | 1 | 139.60% |
| BKNG220701C02650000 | 2022-06-07 9:30AM EDT | 2,650.00 | 7.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.09% |
| BKNG220701C02700000 | 2022-06-27 9:31AM EDT | 2,700.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 2 | 100.78% |
| BKNG220701C02740000 | 2022-06-14 3:46PM EDT | 2,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 104.69% |
| BKNG220701C02750000 | 2022-06-08 1:09PM EDT | 2,750.00 | 3.00 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 105.47% |
| BKNG220701C02780000 | 2022-06-03 9:30AM EDT | 2,780.00 | 2.80 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 108.59% |
| BKNG220701C02800000 | 2022-06-24 10:55AM EDT | 2,800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.16% |
| BKNG220701C02900000 | 2022-06-06 11:38AM EDT | 2,900.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 119.53% |
| BKNG220701C02950000 | 2022-05-18 9:43AM EDT | 2,950.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220701P01260000 | 2022-06-22 3:46PM EDT | 1,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 118.75% |
| BKNG220701P01300000 | 2022-06-22 11:59AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 110.16% |
| BKNG220701P01340000 | 2022-06-24 2:54PM EDT | 1,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 101.56% |
| BKNG220701P01360000 | 2022-06-16 9:40AM EDT | 1,360.00 | 3.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 97.66% |
| BKNG220701P01380000 | 2022-06-16 10:10AM EDT | 1,380.00 | 2.50 | 0.00 | 0.05 | 0.00 | - | - | 2 | 93.75% |
| BKNG220701P01400000 | 2022-06-24 1:20PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 21 | 89.84% |
| BKNG220701P01420000 | 2022-06-23 2:03PM EDT | 1,420.00 | 2.18 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 85.94% |
| BKNG220701P01440000 | 2022-06-03 10:34AM EDT | 1,440.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.03% |
| BKNG220701P01480000 | 2022-06-22 11:46AM EDT | 1,480.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 74.22% |
| BKNG220701P01490000 | 2022-06-23 1:40PM EDT | 1,490.00 | 1.90 | 0.00 | 0.05 | 0.00 | - | - | 2 | 72.27% |
| BKNG220701P01500000 | 2022-06-23 3:36PM EDT | 1,500.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 70.31% |
| BKNG220701P01510000 | 2022-06-27 2:31PM EDT | 1,510.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 1 | 11 | 68.75% |
| BKNG220701P01520000 | 2022-06-27 1:20PM EDT | 1,520.00 | 0.05 | 0.00 | 0.05 | -9.91 | -99.50% | 1 | 2 | 66.80% |
| BKNG220701P01540000 | 2022-06-23 10:37AM EDT | 1,540.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 5 | 7 | 99.30% |
| BKNG220701P01550000 | 2022-06-24 10:28AM EDT | 1,550.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.52% |
| BKNG220701P01560000 | 2022-06-23 9:52AM EDT | 1,560.00 | 4.50 | 0.00 | 2.05 | 0.00 | - | 2 | 10 | 88.67% |
| BKNG220701P01570000 | 2022-06-22 2:18PM EDT | 1,570.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 98.90% |
| BKNG220701P01580000 | 2022-06-24 9:38AM EDT | 1,580.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 96.09% |
| BKNG220701P01590000 | 2022-06-22 11:09AM EDT | 1,590.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.31% |
| BKNG220701P01600000 | 2022-06-27 3:44PM EDT | 1,600.00 | 0.26 | 0.50 | 0.70 | -0.66 | -71.74% | 11 | 62 | 72.85% |
| BKNG220701P01610000 | 2022-06-27 9:53AM EDT | 1,610.00 | 0.36 | 0.00 | 4.80 | -1.49 | -80.54% | 1 | 60 | 87.76% |
| BKNG220701P01620000 | 2022-06-27 3:41PM EDT | 1,620.00 | 0.45 | 0.45 | 1.35 | -0.50 | -52.63% | 124 | 8 | 72.24% |
| BKNG220701P01630000 | 2022-06-22 10:58AM EDT | 1,630.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.23% |
| BKNG220701P01640000 | 2022-06-24 9:38AM EDT | 1,640.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.47% |
| BKNG220701P01650000 | 2022-06-24 3:55PM EDT | 1,650.00 | 2.40 | 0.80 | 1.50 | 0.00 | - | 13 | 15 | 67.46% |
| BKNG220701P01660000 | 2022-06-27 3:59PM EDT | 1,660.00 | 0.95 | 0.05 | 1.85 | -12.23 | -92.79% | 373 | 3 | 63.03% |
| BKNG220701P01670000 | 2022-06-27 3:59PM EDT | 1,670.00 | 1.82 | 1.25 | 2.40 | -0.43 | -19.11% | 402 | 11 | 67.65% |
| BKNG220701P01680000 | 2022-06-27 12:44PM EDT | 1,680.00 | 1.50 | 1.30 | 6.00 | -1.43 | -48.81% | 15 | 52 | 74.66% |
| BKNG220701P01690000 | 2022-06-27 3:51PM EDT | 1,690.00 | 2.83 | 1.50 | 3.60 | +0.18 | +6.79% | 25 | 10 | 66.52% |
| BKNG220701P01700000 | 2022-06-27 3:51PM EDT | 1,700.00 | 3.16 | 0.15 | 4.50 | -0.75 | -19.18% | 19 | 31 | 62.57% |
| BKNG220701P01710000 | 2022-06-27 10:34AM EDT | 1,710.00 | 2.90 | 1.65 | 4.50 | -0.35 | -10.77% | 11 | 4 | 63.44% |
| BKNG220701P01720000 | 2022-06-27 9:59AM EDT | 1,720.00 | 3.23 | 2.60 | 3.90 | -0.77 | -19.25% | 5 | 2 | 61.33% |
| BKNG220701P01730000 | 2022-06-27 11:21AM EDT | 1,730.00 | 2.70 | 1.70 | 5.90 | -2.11 | -43.87% | 11 | 2 | 60.60% |
| BKNG220701P01740000 | 2022-06-27 3:44PM EDT | 1,740.00 | 3.90 | 3.10 | 6.90 | -0.60 | -13.33% | 67 | 13 | 61.72% |
| BKNG220701P01750000 | 2022-06-27 3:27PM EDT | 1,750.00 | 5.20 | 3.80 | 5.50 | -0.54 | -9.41% | 7 | 11 | 57.51% |
| BKNG220701P01760000 | 2022-06-27 10:16AM EDT | 1,760.00 | 4.90 | 4.80 | 8.20 | -25.10 | -83.67% | 18 | 33 | 59.71% |
| BKNG220701P01770000 | 2022-06-27 1:37PM EDT | 1,770.00 | 5.70 | 5.20 | 10.10 | -17.18 | -75.09% | 126 | 5 | 59.30% |
| BKNG220701P01780000 | 2022-06-27 3:18PM EDT | 1,780.00 | 8.00 | 6.30 | 10.10 | -0.20 | -2.44% | 6 | 9 | 57.15% |
| BKNG220701P01790000 | 2022-06-27 12:40PM EDT | 1,790.00 | 8.80 | 8.00 | 13.40 | -1.16 | -11.65% | 146 | 10 | 58.92% |
| BKNG220701P01800000 | 2022-06-27 2:25PM EDT | 1,800.00 | 10.70 | 8.20 | 11.40 | -0.76 | -6.63% | 55 | 19 | 53.44% |
| BKNG220701P01810000 | 2022-06-27 1:59PM EDT | 1,810.00 | 11.50 | 8.40 | 13.00 | -2.48 | -17.74% | 3 | 0 | 51.46% |
| BKNG220701P01820000 | 2022-06-27 3:06PM EDT | 1,820.00 | 13.60 | 9.30 | 15.00 | -2.40 | -15.00% | 7 | 23 | 50.23% |
| BKNG220701P01830000 | 2022-06-27 9:41AM EDT | 1,830.00 | 18.00 | 12.40 | 20.00 | -0.47 | -2.54% | 1 | 2 | 52.84% |
| BKNG220701P01840000 | 2022-06-27 3:33PM EDT | 1,840.00 | 17.65 | 13.30 | 22.30 | -3.65 | -17.14% | 1 | 5 | 50.96% |
| BKNG220701P01850000 | 2022-06-27 3:33PM EDT | 1,850.00 | 20.15 | 18.60 | 23.10 | +0.15 | +0.75% | 17 | 21 | 50.84% |
| BKNG220701P01855000 | 2022-06-24 3:48PM EDT | 1,855.00 | 11.00 | 17.00 | 26.00 | -10.00 | -47.62% | 1 | 1 | 55.61% |
| BKNG220701P01860000 | 2022-06-27 12:18PM EDT | 1,860.00 | 19.80 | 18.70 | 27.30 | -2.40 | -10.81% | 1 | 16 | 54.85% |
| BKNG220701P01865000 | 2022-06-27 3:10PM EDT | 1,865.00 | 25.00 | 21.70 | 30.00 | -50.00 | -66.67% | 1 | 1 | 50.33% |
| BKNG220701P01870000 | 2022-06-27 3:31PM EDT | 1,870.00 | 25.00 | 22.00 | 31.00 | -2.00 | -7.41% | 3 | 7 | 54.49% |
| BKNG220701P01875000 | 2022-06-27 12:39PM EDT | 1,875.00 | 25.00 | 24.60 | 33.00 | -1.10 | -4.21% | 1 | 2 | 54.34% |
| BKNG220701P01880000 | 2022-06-27 2:26PM EDT | 1,880.00 | 31.00 | 26.00 | 35.00 | +1.50 | +5.08% | 9 | 11 | 54.07% |
| BKNG220701P01885000 | 2022-06-27 12:32PM EDT | 1,885.00 | 30.25 | 28.90 | 37.00 | +0.28 | +0.93% | 1 | 4 | 53.69% |
| BKNG220701P01890000 | 2022-06-27 3:50PM EDT | 1,890.00 | 32.82 | 30.00 | 39.00 | +0.72 | +2.24% | 5 | 5 | 53.19% |
| BKNG220701P01895000 | 2022-06-27 3:14PM EDT | 1,895.00 | 36.70 | 33.90 | 41.70 | -3.30 | -8.25% | 2 | 1 | 53.46% |
| BKNG220701P01900000 | 2022-06-27 3:55PM EDT | 1,900.00 | 39.17 | 34.00 | 42.00 | +5.37 | +15.89% | 39 | 17 | 50.58% |
| BKNG220701P01905000 | 2022-06-27 1:58PM EDT | 1,905.00 | 40.00 | 39.00 | 46.80 | -1.00 | -2.44% | 3 | 4 | 53.27% |
| BKNG220701P01910000 | 2022-06-27 2:31PM EDT | 1,910.00 | 45.50 | 39.30 | 48.50 | -41.80 | -47.88% | 8 | 1 | 51.91% |
| BKNG220701P01912500 | 2022-06-27 2:15PM EDT | 1,912.50 | 45.49 | 42.40 | 50.50 | +7.19 | +18.77% | 4 | 1 | 52.65% |
| BKNG220701P01917500 | 2022-06-27 3:15PM EDT | 1,917.50 | 45.27 | 44.00 | 52.50 | +2.85 | +6.72% | 1 | 1 | 51.49% |
| BKNG220701P01920000 | 2022-06-27 3:47PM EDT | 1,920.00 | 46.22 | 45.00 | 52.00 | +2.22 | +5.05% | 6 | 5 | 48.91% |
| BKNG220701P01922500 | 2022-06-27 1:44PM EDT | 1,922.50 | 49.00 | 47.30 | 54.30 | +6.00 | +13.95% | 4 | 4 | 49.92% |
| BKNG220701P01925000 | 2022-06-27 12:24PM EDT | 1,925.00 | 47.00 | 48.00 | 58.00 | +3.43 | +7.87% | 5 | 2 | 52.73% |
| BKNG220701P01930000 | 2022-06-27 3:55PM EDT | 1,930.00 | 60.00 | 51.00 | 59.50 | +15.00 | +33.33% | 8 | 2 | 50.57% |
| BKNG220701P01935000 | 2022-06-23 3:30PM EDT | 1,935.00 | 113.00 | 55.60 | 63.20 | 0.00 | - | - | 2 | 51.18% |
| BKNG220701P01940000 | 2022-06-27 2:15PM EDT | 1,940.00 | 60.55 | 57.90 | 66.00 | -27.01 | -30.85% | 3 | 1 | 50.45% |
| BKNG220701P01950000 | 2022-06-27 3:44PM EDT | 1,950.00 | 67.30 | 64.50 | 72.50 | -0.70 | -1.03% | 26 | 20 | 49.82% |
| BKNG220701P01955000 | 2022-06-21 2:44PM EDT | 1,955.00 | 78.90 | 68.50 | 76.50 | 0.00 | - | 1 | 2 | 50.40% |
| BKNG220701P01960000 | 2022-06-24 10:35AM EDT | 1,960.00 | 64.72 | 72.00 | 80.00 | 0.00 | - | 1 | 4 | 50.13% |
| BKNG220701P01965000 | 2022-06-24 9:43AM EDT | 1,965.00 | 85.90 | 75.70 | 84.00 | 0.00 | - | 1 | 2 | 50.51% |
| BKNG220701P01975000 | 2022-06-14 9:30AM EDT | 1,975.00 | 94.50 | 83.00 | 91.50 | 0.00 | - | - | 1 | 50.13% |
| BKNG220701P01980000 | 2022-06-27 1:48PM EDT | 1,980.00 | 91.00 | 87.60 | 96.00 | +14.40 | +18.80% | 1 | 9 | 51.03% |
| BKNG220701P01985000 | 2022-06-21 3:14PM EDT | 1,985.00 | 90.70 | 91.00 | 100.00 | 0.00 | - | - | 2 | 50.99% |
| BKNG220701P01990000 | 2022-06-10 10:18AM EDT | 1,990.00 | 43.65 | 95.70 | 104.00 | 0.00 | - | 5 | 10 | 50.82% |
| BKNG220701P01995000 | 2022-06-23 1:35PM EDT | 1,995.00 | 67.50 | 100.00 | 108.00 | -108.25 | -61.59% | 1 | 1 | 50.52% |
| BKNG220701P02000000 | 2022-06-27 1:44PM EDT | 2,000.00 | 104.16 | 103.50 | 117.50 | +11.96 | +12.97% | 21 | 14 | 60.44% |
| BKNG220701P02005000 | 2022-06-21 11:30AM EDT | 2,005.00 | 95.30 | 107.90 | 122.00 | 0.00 | - | - | 1 | 61.21% |
| BKNG220701P02010000 | 2022-06-21 3:40PM EDT | 2,010.00 | 102.20 | 109.00 | 124.50 | 0.00 | - | 3 | 3 | 58.16% |
| BKNG220701P02020000 | 2022-06-27 10:52AM EDT | 2,020.00 | 100.00 | 119.00 | 133.50 | -5.70 | -5.39% | 5 | 5 | 59.25% |
| BKNG220701P02030000 | 2022-06-27 9:32AM EDT | 2,030.00 | 93.50 | 128.00 | 143.00 | -17.10 | -15.46% | 1 | 4 | 61.17% |
| BKNG220701P02035000 | 2022-06-21 3:38PM EDT | 2,035.00 | 120.40 | 133.00 | 147.50 | 0.00 | - | - | 1 | 61.53% |
| BKNG220701P02040000 | 2022-06-24 10:35AM EDT | 2,040.00 | 123.03 | 137.00 | 152.50 | 0.00 | - | 1 | 1 | 62.96% |
| BKNG220701P02050000 | 2022-06-17 1:34PM EDT | 2,050.00 | 154.00 | 146.50 | 162.00 | 0.00 | - | 3 | 10 | 64.63% |
| BKNG220701P02055000 | 2022-05-26 3:46PM EDT | 2,055.00 | 51.30 | 122.50 | 136.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG220701P02060000 | 2022-06-17 9:31AM EDT | 2,060.00 | 217.00 | 156.00 | 171.50 | 0.00 | - | 1 | 1 | 66.17% |
| BKNG220701P02085000 | 2022-05-18 9:34AM EDT | 2,085.00 | 105.00 | 221.90 | 241.90 | 0.00 | - | - | 1 | 136.62% |
| BKNG220701P02090000 | 2022-06-13 9:30AM EDT | 2,090.00 | 135.70 | 186.00 | 201.00 | 0.00 | - | 1 | 1 | 72.77% |
| BKNG220701P02100000 | 2022-06-23 9:56AM EDT | 2,100.00 | 299.60 | 196.00 | 211.00 | 0.00 | - | 1 | 3 | 75.31% |
| BKNG220701P02120000 | 2022-06-24 3:34PM EDT | 2,120.00 | 204.20 | 214.00 | 232.80 | 0.00 | - | 1 | 1 | 85.24% |
| BKNG220701P02145000 | 2022-05-27 9:32AM EDT | 2,145.00 | 59.90 | 204.30 | 222.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG220701P02155000 | 2022-06-10 9:30AM EDT | 2,155.00 | 78.70 | 249.00 | 267.70 | 0.00 | - | - | 0 | 93.70% |
| BKNG220701P02165000 | 2022-05-27 9:32AM EDT | 2,165.00 | 65.80 | 223.90 | 242.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG220701P02170000 | 2022-06-01 9:36AM EDT | 2,170.00 | 61.80 | 264.00 | 282.70 | 0.00 | - | 1 | 2 | 97.33% |
| BKNG220701P02180000 | 2022-06-24 10:21AM EDT | 2,180.00 | 254.90 | 274.00 | 292.70 | 0.00 | - | 4 | 5 | 99.73% |
| BKNG220701P02190000 | 2022-06-23 12:24PM EDT | 2,190.00 | 330.10 | 284.00 | 302.70 | 0.00 | - | - | 0 | 102.09% |
| BKNG220701P02200000 | 2022-06-10 3:06PM EDT | 2,200.00 | 130.43 | 294.00 | 312.70 | 0.00 | - | 1 | 0 | 104.43% |
| BKNG220701P02210000 | 2022-06-24 9:34AM EDT | 2,210.00 | 336.11 | 304.00 | 322.70 | 0.00 | - | 1 | 1 | 106.74% |
| BKNG220701P02215000 | 2022-06-21 3:26PM EDT | 2,215.00 | 284.77 | 309.00 | 327.70 | 0.00 | - | - | 0 | 107.89% |
| BKNG220701P02220000 | 2022-05-31 10:10AM EDT | 2,220.00 | 115.62 | 314.00 | 332.70 | 0.00 | - | - | 0 | 109.03% |
| BKNG220701P02225000 | 2022-06-21 10:00AM EDT | 2,225.00 | 278.30 | 319.00 | 337.70 | 0.00 | - | 1 | 0 | 110.18% |
| BKNG220701P02235000 | 2022-06-21 9:54AM EDT | 2,235.00 | 303.07 | 328.70 | 347.70 | 0.00 | - | 1 | 0 | 112.43% |
| BKNG220701P02240000 | 2022-06-15 3:27PM EDT | 2,240.00 | 258.50 | 334.00 | 352.70 | 0.00 | - | 1 | 1 | 113.56% |
| BKNG220701P02250000 | 2022-05-26 12:20PM EDT | 2,250.00 | 118.00 | 308.60 | 327.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG220701P02255000 | 2022-05-27 10:44AM EDT | 2,255.00 | 100.20 | 313.60 | 332.00 | 0.00 | - | 5 | 2 | 0.00% |
| BKNG220701P02275000 | 2022-06-03 10:05AM EDT | 2,275.00 | 65.10 | 369.00 | 387.70 | 0.00 | - | 1 | 0 | 121.26% |
| BKNG220701P02290000 | 2022-06-07 11:49AM EDT | 2,290.00 | 83.84 | 384.00 | 402.70 | 0.00 | - | - | 0 | 124.49% |
| BKNG220701P02295000 | 2022-06-07 11:49AM EDT | 2,295.00 | 85.95 | 388.70 | 407.70 | 0.00 | - | - | 0 | 125.56% |
| BKNG220701P02350000 | 2022-06-10 11:39AM EDT | 2,350.00 | 259.72 | 444.00 | 462.70 | 0.00 | - | - | 0 | 137.01% |
| BKNG220701P02360000 | 2022-06-07 10:40AM EDT | 2,360.00 | 102.00 | 454.00 | 472.70 | 0.00 | - | - | 0 | 139.04% |
| BKNG220701P02400000 | 2022-06-22 2:17PM EDT | 2,400.00 | 472.90 | 494.00 | 512.70 | 0.00 | - | 1 | 0 | 147.00% |
| BKNG220701P02800000 | 2022-06-14 9:32AM EDT | 2,800.00 | 815.50 | 894.00 | 912.70 | 0.00 | - | - | 0 | 215.97% |
© 2022 Yahoo. All rights reserved.
