Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220715C01060000 | 2022-01-19 11:40AM EST | 1,060.00 | 1,327.98 | 1,288.50 | 1,306.00 | 0.00 | - | 1 | 2 | 65.73% |
| BKNG220715C01100000 | 2022-01-18 12:06AM EST | 1,100.00 | 1,383.20 | 1,249.00 | 1,267.00 | 0.00 | - | - | 1 | 63.77% |
| BKNG220715C01300000 | 2021-12-02 10:03AM EST | 1,300.00 | 891.00 | 1,110.00 | 1,126.50 | 0.00 | - | - | 1 | 81.39% |
| BKNG220715C01320000 | 2022-01-18 10:47AM EST | 1,320.00 | 1,116.00 | 1,085.00 | 1,100.40 | 0.00 | - | - | 0 | 77.66% |
| BKNG220715C01400000 | 2022-01-18 12:06AM EST | 1,400.00 | 1,100.50 | 960.50 | 977.70 | 0.00 | - | - | 1 | 52.84% |
| BKNG220715C01760000 | 2021-12-13 12:01AM EST | 1,760.00 | 557.00 | 740.00 | 758.20 | 0.00 | - | - | 0 | 69.70% |
| BKNG220715C01780000 | 2021-12-06 10:14AM EST | 1,780.00 | 541.50 | 715.10 | 729.60 | 0.00 | - | 2 | 9 | 66.66% |
| BKNG220715C01800000 | 2021-12-01 3:15PM EST | 1,800.00 | 401.20 | 648.10 | 663.50 | 0.00 | - | 1 | 7 | 54.78% |
| BKNG220715C01820000 | 2021-12-13 12:01AM EST | 1,820.00 | 511.00 | 688.70 | 702.90 | 0.00 | - | - | 0 | 66.41% |
| BKNG220715C01900000 | 2022-01-07 10:26AM EST | 1,900.00 | 615.11 | 518.50 | 534.90 | 0.00 | - | 1 | 2 | 43.33% |
| BKNG220715C01940000 | 2022-01-06 1:07PM EST | 1,940.00 | 571.40 | 485.10 | 503.30 | 0.00 | - | 1 | 2 | 42.56% |
| BKNG220715C01960000 | 2021-12-20 9:30AM EST | 1,960.00 | 342.17 | 498.20 | 511.50 | 0.00 | - | - | 1 | 47.00% |
| BKNG220715C02000000 | 2022-01-18 12:06AM EST | 2,000.00 | 495.87 | 439.60 | 457.20 | 0.00 | - | - | 1 | 41.43% |
| BKNG220715C02100000 | 2022-01-14 1:21PM EST | 2,100.00 | 419.57 | 368.30 | 385.70 | 0.00 | - | 2 | 6 | 39.88% |
| BKNG220715C02200000 | 2022-01-11 3:16PM EST | 2,200.00 | 386.98 | 303.50 | 320.20 | 0.00 | - | 1 | 10 | 38.49% |
| BKNG220715C02280000 | 2021-12-27 1:56PM EST | 2,280.00 | 306.87 | 257.10 | 272.50 | 0.00 | - | - | 2 | 37.47% |
| BKNG220715C02300000 | 2022-01-14 1:30PM EST | 2,300.00 | 285.00 | 246.10 | 261.50 | 0.00 | - | 1 | 4 | 37.27% |
| BKNG220715C02320000 | 2021-12-16 11:08AM EST | 2,320.00 | 158.90 | 288.50 | 303.40 | 0.00 | - | 2 | 5 | 45.35% |
| BKNG220715C02330000 | 2022-01-19 11:40AM EST | 2,330.00 | 243.05 | 256.50 | 267.80 | 0.00 | - | - | - | 40.47% |
| BKNG220715C02340000 | 2021-12-06 10:43AM EST | 2,340.00 | 216.88 | 287.50 | 303.70 | 0.00 | - | 3 | 3 | 46.80% |
| BKNG220715C02360000 | 2021-12-15 3:54PM EST | 2,360.00 | 141.90 | 264.60 | 279.80 | 0.00 | - | 2 | 6 | 44.42% |
| BKNG220715C02380000 | 2021-12-06 11:55AM EST | 2,380.00 | 211.33 | 240.50 | 255.40 | 0.00 | - | 2 | 1 | 41.95% |
| BKNG220715C02400000 | 2021-12-15 9:30AM EST | 2,400.00 | 138.54 | 243.70 | 257.00 | 0.00 | - | 2 | 10 | 43.49% |
| BKNG220715C02405000 | 2021-12-07 2:59PM EST | 2,405.00 | 195.90 | 235.30 | 250.30 | 0.00 | - | 1 | 1 | 42.77% |
| BKNG220715C02410000 | 2021-12-06 12:00PM EST | 2,410.00 | 199.37 | 223.50 | 241.00 | 0.00 | - | 12 | 9 | 41.65% |
| BKNG220715C02415000 | 2021-12-07 2:59PM EST | 2,415.00 | 191.95 | 230.10 | 244.20 | 0.00 | - | 1 | 1 | 42.45% |
| BKNG220715C02420000 | 2021-12-06 12:10PM EST | 2,420.00 | 197.98 | 219.40 | 236.00 | 0.00 | - | 17 | 7 | 41.50% |
| BKNG220715C02430000 | 2021-12-06 12:12PM EST | 2,430.00 | 195.91 | 214.70 | 229.90 | 0.00 | - | 8 | 3 | 41.17% |
| BKNG220715C02440000 | 2021-12-06 1:36PM EST | 2,440.00 | 195.68 | 209.60 | 224.90 | 0.00 | - | 17 | 11 | 41.00% |
| BKNG220715C02450000 | 2021-12-21 2:06PM EST | 2,450.00 | 207.90 | 173.00 | 190.80 | 0.00 | - | 1 | 7 | 36.32% |
| BKNG220715C02460000 | 2021-12-08 9:54AM EST | 2,460.00 | 189.94 | 208.90 | 225.10 | 0.00 | - | 9 | 5 | 42.22% |
| BKNG220715C02470000 | 2021-12-06 1:13PM EST | 2,470.00 | 184.67 | 197.50 | 211.00 | 0.00 | - | 5 | 5 | 40.62% |
| BKNG220715C02475000 | 2021-11-22 2:20PM EST | 2,475.00 | 181.50 | 202.00 | 217.40 | 0.00 | - | 5 | 10 | 41.90% |
| BKNG220715C02480000 | 2021-12-06 1:01PM EST | 2,480.00 | 177.95 | 192.20 | 206.50 | 0.00 | - | 13 | 10 | 40.50% |
| BKNG220715C02490000 | 2021-12-06 1:04PM EST | 2,490.00 | 175.20 | 187.30 | 201.50 | 0.00 | - | 9 | 9 | 40.29% |
| BKNG220715C02500000 | 2022-01-03 1:31PM EST | 2,500.00 | 202.62 | 152.60 | 171.00 | 0.00 | - | 1 | 4 | 36.10% |
| BKNG220715C02600000 | 2022-01-07 10:26AM EST | 2,600.00 | 165.11 | 117.40 | 135.40 | 0.00 | - | 1 | 4 | 35.57% |
| BKNG220715C02700000 | 2022-01-19 2:01PM EST | 2,700.00 | 107.00 | 90.60 | 108.20 | 0.00 | - | 5 | 7 | 35.50% |
| BKNG220715C02800000 | 2022-01-07 1:40PM EST | 2,800.00 | 101.50 | 68.40 | 85.60 | 0.00 | - | 3 | 16 | 35.40% |
| BKNG220715C02900000 | 2021-12-06 11:09AM EST | 2,900.00 | 69.00 | 75.60 | 85.50 | 0.00 | - | 20 | 15 | 38.93% |
| BKNG220715C03200000 | 2021-12-13 12:01AM EST | 3,200.00 | 39.00 | 28.80 | 37.50 | 0.00 | - | - | 0 | 36.90% |
| BKNG220715C03500000 | 2022-01-21 10:34AM EST | 3,500.00 | 13.28 | 5.00 | 22.20 | -1.38 | -9.41% | 1 | 5 | 38.61% |
| BKNG220715C03600000 | 2021-12-31 10:06AM EST | 3,600.00 | 11.00 | 5.00 | 17.80 | 0.00 | - | 3 | 3 | 38.69% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220715P01060000 | 2022-01-20 12:28PM EST | 1,060.00 | 5.45 | 5.00 | 15.40 | 0.00 | - | 4 | 28 | 64.45% |
| BKNG220715P01080000 | 2022-01-21 10:00AM EST | 1,080.00 | 6.60 | 5.00 | 15.90 | +0.92 | +16.20% | 5 | 46 | 63.37% |
| BKNG220715P01100000 | 2022-01-21 9:50AM EST | 1,100.00 | 7.30 | 6.50 | 13.70 | +1.50 | +25.86% | 1 | 8 | 61.64% |
| BKNG220715P01120000 | 2022-01-21 11:34AM EST | 1,120.00 | 7.61 | 5.00 | 17.10 | -0.94 | -10.99% | 1 | 75 | 61.36% |
| BKNG220715P01140000 | 2022-01-21 9:40AM EST | 1,140.00 | 8.59 | 6.00 | 12.70 | +1.44 | +20.14% | - | 0 | 58.22% |
| BKNG220715P01160000 | 2022-01-19 3:58PM EST | 1,160.00 | 8.29 | 5.10 | 18.40 | +0.29 | +3.62% | 3 | 7 | 59.47% |
| BKNG220715P01180000 | 2022-01-20 2:48PM EST | 1,180.00 | 7.70 | 5.50 | 19.00 | 0.00 | - | 12 | 8 | 58.68% |
| BKNG220715P01280000 | 2021-12-29 3:58PM EST | 1,280.00 | 11.75 | 5.00 | 22.50 | 0.00 | - | 1 | 2 | 53.82% |
| BKNG220715P01360000 | 2022-01-21 9:52AM EST | 1,360.00 | 13.45 | 13.50 | 23.50 | -3.05 | -18.48% | 12 | 1 | 52.45% |
| BKNG220715P01500000 | 2021-11-30 11:46AM EST | 1,500.00 | 48.00 | 17.00 | 24.80 | 0.00 | - | - | 2 | 47.80% |
| BKNG220715P01600000 | 2021-12-10 9:43AM EST | 1,600.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG220715P01700000 | 2021-12-30 12:06PM EST | 1,700.00 | 35.30 | 37.30 | 51.60 | 0.00 | - | 1 | 2 | 46.18% |
| BKNG220715P01760000 | 2022-01-07 2:53PM EST | 1,760.00 | 42.00 | 43.10 | 58.00 | 0.00 | - | 1 | 0 | 44.41% |
| BKNG220715P01800000 | 2022-01-19 12:16PM EST | 1,800.00 | 40.80 | 46.00 | 64.00 | 0.00 | - | 2 | 7 | 43.60% |
| BKNG220715P01840000 | 2022-01-13 3:57PM EST | 1,840.00 | 42.20 | 52.60 | 70.20 | 0.00 | - | 1 | 4 | 42.72% |
| BKNG220715P01880000 | 2022-01-07 9:52AM EST | 1,880.00 | 52.00 | 60.10 | 78.10 | 0.00 | - | 1 | 0 | 42.13% |
| BKNG220715P01900000 | 2021-12-03 12:11PM EST | 1,900.00 | 139.53 | 57.40 | 66.10 | 0.00 | - | 3 | 3 | 38.07% |
| BKNG220715P01920000 | 2021-12-13 12:07AM EST | 1,920.00 | 113.90 | 46.80 | 55.10 | 0.00 | - | - | 0 | 34.22% |
| BKNG220715P01940000 | 2021-12-13 12:07AM EST | 1,940.00 | 123.20 | 49.70 | 57.90 | 0.00 | - | - | 0 | 33.75% |
| BKNG220715P01960000 | 2021-12-17 10:19AM EST | 1,960.00 | 140.00 | 59.50 | 69.00 | 0.00 | - | 2 | 8 | 35.13% |
| BKNG220715P01980000 | 2021-12-15 9:56AM EST | 1,980.00 | 169.20 | 60.50 | 70.50 | 0.00 | - | 2 | 49 | 34.26% |
| BKNG220715P02000000 | 2022-01-20 1:44PM EST | 2,000.00 | 66.22 | 87.20 | 103.40 | 0.00 | - | 5 | 61 | 39.86% |
| BKNG220715P02100000 | 2022-01-21 2:01PM EST | 2,100.00 | 107.00 | 115.50 | 132.30 | +17.10 | +19.02% | 1 | 22 | 38.55% |
| BKNG220715P02200000 | 2022-01-13 12:10PM EST | 2,200.00 | 112.00 | 150.30 | 167.20 | 0.00 | - | 1 | 18 | 37.32% |
| BKNG220715P02280000 | 2022-01-11 1:49PM EST | 2,280.00 | 134.40 | 183.30 | 200.40 | 0.00 | - | 1 | 9 | 36.50% |
| BKNG220715P02290000 | 2021-11-18 2:51PM EST | 2,290.00 | 190.73 | 262.50 | 278.50 | 0.00 | - | - | 10 | 48.10% |
| BKNG220715P02295000 | 2021-11-23 10:34AM EST | 2,295.00 | 215.80 | 182.50 | 196.30 | 0.00 | - | - | 1 | 34.64% |
| BKNG220715P02300000 | 2022-01-11 1:26PM EST | 2,300.00 | 141.70 | 192.30 | 209.20 | 0.00 | - | 1 | 12 | 36.27% |
| BKNG220715P02350000 | 2021-12-15 12:08PM EST | 2,350.00 | 374.65 | 161.00 | 176.90 | 0.00 | - | - | 10 | 27.08% |
| BKNG220715P02370000 | 2021-12-15 12:08PM EST | 2,370.00 | 388.95 | 169.00 | 185.00 | 0.00 | - | - | 10 | 26.63% |
| BKNG220715P02380000 | 2022-01-19 1:23PM EST | 2,380.00 | 195.00 | 231.40 | 247.00 | 0.00 | - | 1 | 1 | 35.36% |
| BKNG220715P02385000 | 2021-12-16 9:39AM EST | 2,385.00 | 367.00 | 175.90 | 191.00 | 0.00 | - | 1 | 1 | 26.25% |
| BKNG220715P02400000 | 2021-12-15 3:50PM EST | 2,400.00 | 387.85 | 183.00 | 197.40 | 0.00 | - | - | 2 | 25.89% |
| BKNG220715P02410000 | 2021-12-13 12:07AM EST | 2,410.00 | 327.65 | 179.10 | 193.10 | 0.00 | - | - | 0 | 24.31% |
| BKNG220715P02420000 | 2021-12-13 12:07AM EST | 2,420.00 | 332.98 | 183.50 | 197.80 | 0.00 | - | - | 0 | 24.11% |
| BKNG220715P02430000 | 2022-01-14 3:01PM EST | 2,430.00 | 211.95 | 258.30 | 275.50 | 0.00 | - | 1 | 1 | 35.22% |
| BKNG220715P02435000 | 2021-11-19 3:47PM EST | 2,435.00 | 286.87 | 350.70 | 365.90 | 0.00 | - | 1 | 1 | 48.75% |
| BKNG220715P02450000 | 2022-01-10 10:08AM EST | 2,450.00 | 248.30 | 269.50 | 287.40 | 0.00 | - | 1 | 2 | 35.17% |
| BKNG220715P02460000 | 2021-12-21 10:58AM EST | 2,460.00 | 327.44 | 275.30 | 293.10 | 0.00 | - | 1 | 1 | 35.09% |
| BKNG220715P02490000 | 2021-12-21 1:15PM EST | 2,490.00 | 318.50 | 293.00 | 311.00 | 0.00 | - | 2 | 0 | 34.92% |
| BKNG220715P02500000 | 2021-12-22 2:38PM EST | 2,500.00 | 307.00 | 299.10 | 317.00 | 0.00 | - | 1 | 4 | 34.84% |
| BKNG220715P02600000 | 2022-01-19 1:23PM EST | 2,600.00 | 318.00 | 364.50 | 382.50 | 0.00 | - | 1 | 1 | 34.45% |
| BKNG220715P03300000 | 2022-01-18 12:13AM EST | 3,300.00 | 831.10 | 960.90 | 978.40 | 0.00 | - | - | 1 | 35.19% |
| BKNG220715P03500000 | 2022-01-18 9:36AM EST | 3,500.00 | 1,085.40 | 1,105.70 | 1,121.20 | 0.00 | - | - | 0 | 0.00% |
| BKNG220715P03600000 | 2022-01-18 9:36AM EST | 3,600.00 | 1,183.00 | 1,203.50 | 1,218.80 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
