Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230120C00820000 | 2021-11-08 9:30AM EST | 820.00 | 1,844.40 | 1,430.00 | 1,448.00 | 0.00 | - | 1 | 9 | 0.00% |
| BKNG230120C00840000 | 2021-12-22 9:31AM EST | 840.00 | 1,517.50 | 1,620.50 | 1,638.50 | 0.00 | - | 1 | 3 | 64.54% |
| BKNG230120C00860000 | 2022-01-14 10:05AM EST | 860.00 | 1,602.00 | 1,601.50 | 1,619.50 | -178.50 | -10.03% | 1 | 1 | 63.93% |
| BKNG230120C00880000 | 2022-01-10 10:56AM EST | 880.00 | 1,519.00 | 1,582.00 | 1,600.00 | 0.00 | - | 1 | 4 | 62.97% |
| BKNG230120C00900000 | 2022-01-10 10:56AM EST | 900.00 | 1,499.50 | 1,563.00 | 1,580.50 | 0.00 | - | 1 | 1 | 62.19% |
| BKNG230120C00920000 | 2022-01-06 9:43AM EST | 920.00 | 1,553.00 | 1,543.50 | 1,561.00 | 0.00 | - | 1 | 1 | 61.26% |
| BKNG230120C00940000 | 2021-12-08 9:31AM EST | 940.00 | 1,367.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C00960000 | 2022-01-04 9:34AM EST | 960.00 | 1,572.50 | 1,505.50 | 1,522.50 | 0.00 | - | - | 2 | 59.87% |
| BKNG230120C00980000 | 2022-01-12 11:06AM EST | 980.00 | 1,470.00 | 1,486.50 | 1,503.00 | 0.00 | - | 1 | 3 | 59.11% |
| BKNG230120C01000000 | 2021-12-28 9:40AM EST | 1,000.00 | 1,437.50 | 1,467.00 | 1,484.00 | 0.00 | - | - | 1 | 58.35% |
| BKNG230120C01020000 | 2021-11-29 1:16PM EST | 1,020.00 | 1,200.40 | 1,385.50 | 1,404.00 | 0.00 | - | 1 | 4 | 0.00% |
| BKNG230120C01040000 | 2022-01-06 9:43AM EST | 1,040.00 | 1,437.50 | 1,429.00 | 1,445.50 | 0.00 | - | - | 2 | 56.96% |
| BKNG230120C01060000 | 2022-01-06 9:43AM EST | 1,060.00 | 1,416.00 | 1,410.00 | 1,426.50 | 0.00 | - | 1 | 1 | 56.33% |
| BKNG230120C01080000 | 2021-11-10 6:54AM EST | 1,080.00 | 1,260.00 | 1,185.00 | 1,203.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG230120C01100000 | 2021-12-29 12:20PM EST | 1,100.00 | 1,320.00 | 1,372.00 | 1,388.50 | 0.00 | - | 1 | 1 | 55.06% |
| BKNG230120C01120000 | 2021-11-10 6:54AM EST | 1,120.00 | 704.10 | 1,148.00 | 1,167.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG230120C01160000 | 2021-11-10 6:54AM EST | 1,160.00 | 1,157.80 | 1,112.50 | 1,130.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C01180000 | 2021-11-24 1:40PM EST | 1,180.00 | 1,183.89 | 1,254.50 | 1,272.00 | 0.00 | - | - | 1 | 28.89% |
| BKNG230120C01200000 | 2021-12-29 12:20PM EST | 1,200.00 | 1,227.00 | 1,277.50 | 1,294.00 | 0.00 | - | 1 | 1 | 52.04% |
| BKNG230120C01220000 | 2021-11-10 6:54AM EST | 1,220.00 | 1,133.00 | 1,058.50 | 1,076.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG230120C01240000 | 2022-01-13 9:39AM EST | 1,240.00 | 1,260.00 | 1,240.00 | 1,256.50 | 0.00 | - | 1 | 2 | 50.92% |
| BKNG230120C01260000 | 2022-01-12 9:48AM EST | 1,260.00 | 1,255.00 | 1,221.50 | 1,237.80 | 0.00 | - | 1 | 2 | 50.41% |
| BKNG230120C01280000 | 2021-11-10 6:54AM EST | 1,280.00 | 1,033.70 | 1,005.60 | 1,023.50 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG230120C01300000 | 2021-11-10 6:54AM EST | 1,300.00 | 1,016.25 | 987.50 | 1,005.50 | 0.00 | - | 1 | 5 | 0.00% |
| BKNG230120C01320000 | 2021-11-10 6:54AM EST | 1,320.00 | 1,018.84 | 970.00 | 988.00 | 0.00 | - | 2 | 5 | 0.00% |
| BKNG230120C01360000 | 2021-12-17 10:12AM EST | 1,360.00 | 868.40 | 1,129.00 | 1,145.40 | 0.00 | - | 1 | 2 | 50.25% |
| BKNG230120C01380000 | 2021-11-10 6:54AM EST | 1,380.00 | 907.17 | 917.50 | 935.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C01400000 | 2022-01-14 10:26AM EST | 1,400.00 | 1,083.75 | 1,092.00 | 1,109.00 | +55.76 | +5.42% | 1 | 5 | 49.23% |
| BKNG230120C01420000 | 2021-11-10 6:54AM EST | 1,420.00 | 857.00 | 882.80 | 900.30 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG230120C01440000 | 2022-01-13 9:39AM EST | 1,440.00 | 1,081.00 | 1,055.50 | 1,072.80 | 0.00 | - | 1 | 1 | 48.23% |
| BKNG230120C01460000 | 2022-01-07 12:07PM EST | 1,460.00 | 1,054.95 | 1,037.50 | 1,054.90 | 0.00 | - | 1 | 1 | 47.77% |
| BKNG230120C01480000 | 2021-11-10 6:54AM EST | 1,480.00 | 812.30 | 833.20 | 850.90 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG230120C01500000 | 2022-01-14 10:52AM EST | 1,500.00 | 983.43 | 1,001.50 | 1,019.00 | -9.64 | -0.97% | 1 | 92 | 46.80% |
| BKNG230120C01520000 | 2021-12-29 10:56AM EST | 1,520.00 | 947.71 | 983.50 | 1,001.50 | 0.00 | - | 3 | 10 | 46.40% |
| BKNG230120C01540000 | 2021-12-29 10:56AM EST | 1,540.00 | 930.60 | 966.00 | 983.90 | 0.00 | - | 3 | 11 | 45.97% |
| BKNG230120C01580000 | 2021-11-10 6:54AM EST | 1,580.00 | 652.52 | 752.10 | 770.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG230120C01600000 | 2022-01-05 3:08PM EST | 1,600.00 | 899.54 | 913.00 | 931.00 | 0.00 | - | 2 | 25 | 44.61% |
| BKNG230120C01620000 | 2021-11-10 6:54AM EST | 1,620.00 | 900.00 | 721.00 | 739.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG230120C01640000 | 2021-11-10 6:54AM EST | 1,640.00 | 681.50 | 706.10 | 723.90 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG230120C01660000 | 2021-11-10 6:54AM EST | 1,660.00 | 400.00 | 690.50 | 708.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C01680000 | 2021-11-08 3:15PM EST | 1,680.00 | 1,030.10 | 676.00 | 694.00 | 0.00 | - | 1 | 4 | 0.00% |
| BKNG230120C01700000 | 2021-12-15 1:55PM EST | 1,700.00 | 572.00 | 827.50 | 845.50 | 0.00 | - | 2 | 7 | 42.65% |
| BKNG230120C01710000 | 2021-11-10 6:54AM EST | 1,710.00 | 376.50 | 654.00 | 672.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG230120C01720000 | 2021-11-10 6:54AM EST | 1,720.00 | 621.70 | 646.00 | 663.80 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG230120C01730000 | 2021-11-10 6:54AM EST | 1,730.00 | 692.60 | 639.50 | 657.40 | 0.00 | - | - | 1 | 0.00% |
| BKNG230120C01740000 | 2021-11-10 6:54AM EST | 1,740.00 | 411.00 | 632.00 | 649.90 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C01750000 | 2021-11-10 6:54AM EST | 1,750.00 | 580.40 | 624.50 | 642.50 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG230120C01760000 | 2021-11-05 9:19AM EST | 1,760.00 | 921.94 | 527.50 | 545.00 | 0.00 | - | 4 | 2 | 0.00% |
| BKNG230120C01770000 | 2021-11-05 9:19AM EST | 1,770.00 | 913.54 | 521.00 | 538.50 | 0.00 | - | 4 | 3 | 0.00% |
| BKNG230120C01780000 | 2021-11-10 6:54AM EST | 1,780.00 | 709.10 | 603.00 | 621.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG230120C01790000 | 2021-11-10 6:54AM EST | 1,790.00 | 569.90 | 596.00 | 613.90 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG230120C01800000 | 2021-12-27 10:48AM EST | 1,800.00 | 734.88 | 744.50 | 764.00 | 0.00 | - | 1 | 11 | 41.08% |
| BKNG230120C01810000 | 2021-12-20 10:57AM EST | 1,810.00 | 549.80 | 736.50 | 756.00 | 0.00 | - | - | 2 | 40.93% |
| BKNG230120C01820000 | 2021-12-27 10:48AM EST | 1,820.00 | 719.48 | 728.50 | 748.00 | 0.00 | - | 1 | 2 | 40.77% |
| BKNG230120C01825000 | 2021-11-10 6:54AM EST | 1,825.00 | 345.20 | 571.50 | 589.40 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG230120C01835000 | 2021-12-20 10:16AM EST | 1,835.00 | 538.00 | 716.50 | 736.00 | 0.00 | - | - | 2 | 40.53% |
| BKNG230120C01840000 | 2021-11-10 6:54AM EST | 1,840.00 | 287.20 | 561.50 | 579.30 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C01855000 | 2021-11-10 6:54AM EST | 1,855.00 | 331.38 | 551.00 | 569.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG230120C01860000 | 2021-11-10 6:54AM EST | 1,860.00 | 622.80 | 547.50 | 565.40 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG230120C01870000 | 2021-12-29 10:23AM EST | 1,870.00 | 655.47 | 689.50 | 708.50 | 0.00 | - | - | 2 | 40.01% |
| BKNG230120C01875000 | 2021-12-20 10:30AM EST | 1,875.00 | 511.80 | 685.50 | 704.50 | 0.00 | - | 1 | 2 | 39.92% |
| BKNG230120C01880000 | 2021-11-08 10:32AM EST | 1,880.00 | 897.49 | 534.00 | 551.90 | 0.00 | - | 3 | 1 | 0.00% |
| BKNG230120C01895000 | 2021-12-20 10:29AM EST | 1,895.00 | 500.00 | 672.10 | 689.50 | 0.00 | - | 1 | 3 | 39.70% |
| BKNG230120C01900000 | 2021-12-20 10:45AM EST | 1,900.00 | 494.50 | 666.50 | 685.00 | 0.00 | - | 2 | 67 | 39.53% |
| BKNG230120C01930000 | 2021-11-10 6:54AM EST | 1,930.00 | 694.00 | 501.50 | 519.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG230120C01940000 | 2021-12-20 10:59AM EST | 1,940.00 | 464.60 | 636.50 | 654.50 | 0.00 | - | 2 | 20 | 38.97% |
| BKNG230120C01950000 | 2021-12-23 10:01AM EST | 1,950.00 | 619.50 | 618.30 | 635.50 | 0.00 | - | 1 | 3 | 37.24% |
| BKNG230120C01960000 | 2021-12-17 10:17AM EST | 1,960.00 | 428.10 | 622.00 | 640.00 | 0.00 | - | 5 | 5 | 38.77% |
| BKNG230120C01970000 | 2021-12-17 10:09AM EST | 1,970.00 | 425.80 | 614.50 | 632.50 | 0.00 | - | 2 | 2 | 38.63% |
| BKNG230120C01990000 | 2021-11-10 6:54AM EST | 1,990.00 | 529.00 | 463.50 | 481.50 | 0.00 | - | 2 | 1 | 17.01% |
| BKNG230120C02000000 | 2022-01-03 12:35PM EST | 2,000.00 | 596.00 | 593.00 | 610.90 | 0.00 | - | 1 | 96 | 38.30% |
| BKNG230120C02010000 | 2021-12-17 10:20AM EST | 2,010.00 | 399.50 | 585.50 | 603.50 | 0.00 | - | 3 | 5 | 38.15% |
| BKNG230120C02020000 | 2021-12-21 2:14PM EST | 2,020.00 | 541.60 | 579.10 | 596.50 | 0.00 | - | 1 | 5 | 38.05% |
| BKNG230120C02050000 | 2021-12-20 10:56AM EST | 2,050.00 | 402.50 | 557.50 | 575.20 | 0.00 | - | 3 | 14 | 37.70% |
| BKNG230120C02100000 | 2022-01-07 12:31PM EST | 2,100.00 | 536.97 | 523.00 | 540.80 | 0.00 | - | 3 | 24 | 37.15% |
| BKNG230120C02150000 | 2022-01-13 11:31AM EST | 2,150.00 | 514.30 | 490.00 | 507.50 | 0.00 | - | 2 | 23 | 36.63% |
| BKNG230120C02200000 | 2022-01-12 3:56PM EST | 2,200.00 | 455.03 | 457.50 | 475.50 | 0.00 | - | 1 | 28 | 36.15% |
| BKNG230120C02250000 | 2022-01-05 3:36PM EST | 2,250.00 | 427.70 | 427.00 | 445.00 | 0.00 | - | 2 | 19 | 35.73% |
| BKNG230120C02300000 | 2022-01-10 10:20AM EST | 2,300.00 | 357.94 | 396.70 | 415.00 | 0.00 | - | 1 | 71 | 35.25% |
| BKNG230120C02350000 | 2022-01-14 11:08AM EST | 2,350.00 | 360.00 | 369.00 | 387.50 | -10.20 | -2.76% | 1 | 43 | 34.92% |
| BKNG230120C02400000 | 2022-01-14 10:26AM EST | 2,400.00 | 340.92 | 342.50 | 360.90 | -5.33 | -1.54% | 2 | 31 | 34.58% |
| BKNG230120C02410000 | 2022-01-07 11:57AM EST | 2,410.00 | 365.00 | 338.00 | 355.70 | 0.00 | - | 2 | 4 | 34.51% |
| BKNG230120C02420000 | 2022-01-05 3:10PM EST | 2,420.00 | 334.70 | 332.50 | 350.50 | 0.00 | - | 1 | 3 | 34.43% |
| BKNG230120C02430000 | 2021-11-10 6:54AM EST | 2,430.00 | 295.22 | 246.60 | 264.00 | 0.00 | - | 1 | 1 | 25.95% |
| BKNG230120C02440000 | 2022-01-05 3:28PM EST | 2,440.00 | 326.50 | 322.60 | 340.50 | 0.00 | - | 2 | 4 | 34.31% |
| BKNG230120C02450000 | 2021-12-29 11:17AM EST | 2,450.00 | 312.25 | 317.50 | 335.50 | 0.00 | - | 1 | 47 | 34.24% |
| BKNG230120C02460000 | 2021-12-16 9:49AM EST | 2,460.00 | 207.00 | 312.50 | 330.70 | 0.00 | - | 6 | 9 | 34.19% |
| BKNG230120C02470000 | 2022-01-05 3:27PM EST | 2,470.00 | 314.90 | 308.20 | 325.60 | 0.00 | - | 4 | 6 | 34.10% |
| BKNG230120C02480000 | 2021-11-22 3:52PM EST | 2,480.00 | 249.83 | 301.50 | 319.50 | 0.00 | - | 1 | 4 | 33.91% |
| BKNG230120C02490000 | 2021-10-21 12:40PM EST | 2,490.00 | 304.12 | 259.20 | 277.00 | 0.00 | - | 1 | 2 | 29.98% |
| BKNG230120C02500000 | 2022-01-14 3:30PM EST | 2,500.00 | 296.70 | 294.00 | 311.50 | -24.00 | -7.48% | 12 | 203 | 33.94% |
| BKNG230120C02520000 | 2021-12-07 9:36AM EST | 2,520.00 | 252.00 | 272.50 | 297.50 | 0.00 | - | 1 | 3 | 33.34% |
| BKNG230120C02540000 | 2021-11-11 12:06PM EST | 2,540.00 | 343.00 | 208.60 | 224.90 | 0.00 | - | - | 0 | 26.75% |
| BKNG230120C02580000 | 2021-12-21 2:04PM EST | 2,580.00 | 256.30 | 259.00 | 276.20 | 0.00 | - | 2 | 1 | 33.53% |
| BKNG230120C02600000 | 2022-01-12 3:56PM EST | 2,600.00 | 250.89 | 251.00 | 267.90 | 0.00 | - | 3 | 75 | 33.44% |
| BKNG230120C02700000 | 2022-01-11 1:46PM EST | 2,700.00 | 230.00 | 212.00 | 229.30 | 0.00 | - | 41 | 101 | 33.02% |
| BKNG230120C02720000 | 2022-01-11 1:43PM EST | 2,720.00 | 222.50 | 205.10 | 223.00 | 0.00 | - | - | 2 | 33.03% |
| BKNG230120C02740000 | 2021-12-06 9:52AM EST | 2,740.00 | 158.29 | 213.50 | 232.50 | 0.00 | - | 2 | 1 | 34.65% |
| BKNG230120C02760000 | 2021-12-20 9:30AM EST | 2,760.00 | 125.00 | 191.50 | 208.70 | 0.00 | - | 1 | 4 | 32.82% |
| BKNG230120C02780000 | 2022-01-11 3:01PM EST | 2,780.00 | 201.30 | 186.10 | 202.00 | 0.00 | - | - | 1 | 32.74% |
| BKNG230120C02800000 | 2022-01-05 1:35PM EST | 2,800.00 | 199.90 | 179.00 | 195.90 | 0.00 | - | 2 | 28 | 32.71% |
| BKNG230120C02820000 | 2021-12-21 11:52AM EST | 2,820.00 | 172.14 | 173.00 | 189.80 | 0.00 | - | 10 | 0 | 32.66% |
| BKNG230120C02840000 | 2021-12-21 12:22PM EST | 2,840.00 | 171.56 | 167.00 | 183.80 | 0.00 | - | 5 | 2 | 32.60% |
| BKNG230120C02860000 | 2021-12-21 12:22PM EST | 2,860.00 | 166.46 | 161.00 | 178.10 | 0.00 | - | 8 | 5 | 32.56% |
| BKNG230120C02900000 | 2021-12-21 1:35PM EST | 2,900.00 | 158.00 | 150.50 | 167.10 | 0.00 | - | 15 | 16 | 32.48% |
| BKNG230120C02920000 | 2021-12-21 12:35PM EST | 2,920.00 | 152.81 | 145.00 | 161.80 | 0.00 | - | 5 | 1 | 32.44% |
| BKNG230120C02940000 | 2022-01-12 3:04PM EST | 2,940.00 | 144.50 | 140.00 | 156.80 | 0.00 | - | 2 | 24 | 32.41% |
| BKNG230120C02960000 | 2021-12-28 10:11AM EST | 2,960.00 | 154.16 | 135.00 | 151.90 | 0.00 | - | 4 | 1 | 32.38% |
| BKNG230120C03000000 | 2022-01-14 12:46PM EST | 3,000.00 | 114.00 | 125.50 | 142.50 | -27.70 | -19.55% | 3 | 250 | 32.33% |
| BKNG230120C03020000 | 2022-01-04 10:18AM EST | 3,020.00 | 154.12 | 121.00 | 138.10 | 0.00 | - | 8 | 2 | 32.31% |
| BKNG230120C03040000 | 2022-01-06 9:56AM EST | 3,040.00 | 131.63 | 117.00 | 133.80 | 0.00 | - | 5 | 3 | 32.30% |
| BKNG230120C03060000 | 2022-01-06 9:56AM EST | 3,060.00 | 127.13 | 112.50 | 129.60 | 0.00 | - | 5 | 5 | 32.28% |
| BKNG230120C03080000 | 2021-12-13 1:44PM EST | 3,080.00 | 74.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG230120C03100000 | 2022-01-14 2:52PM EST | 3,100.00 | 108.52 | 105.00 | 121.70 | -10.36 | -8.71% | 15 | 128 | 32.26% |
| BKNG230120C03120000 | 2022-01-14 2:52PM EST | 3,120.00 | 104.64 | 101.00 | 118.00 | -7.56 | -6.74% | 15 | 15 | 32.26% |
| BKNG230120C03180000 | 2021-11-26 11:00AM EST | 3,180.00 | 60.70 | 105.60 | 119.50 | 0.00 | - | 30 | 27 | 33.73% |
| BKNG230120C03200000 | 2022-01-13 11:55AM EST | 3,200.00 | 101.73 | 87.10 | 104.20 | 0.00 | - | 5 | 249 | 32.26% |
| BKNG230120C03220000 | 2022-01-13 11:55AM EST | 3,220.00 | 98.35 | 83.50 | 101.10 | 0.00 | - | 5 | 30 | 32.27% |
| BKNG230120C03260000 | 2021-11-18 1:22PM EST | 3,260.00 | 88.70 | 60.50 | 69.50 | 0.00 | - | - | 10 | 28.77% |
| BKNG230120C03280000 | 2022-01-04 10:12AM EST | 3,280.00 | 101.00 | 73.50 | 91.50 | 0.00 | - | - | 5 | 32.20% |
| BKNG230120C03300000 | 2021-12-30 2:38PM EST | 3,300.00 | 77.20 | 70.50 | 88.50 | 0.00 | - | 1 | 136 | 32.18% |
| BKNG230120C03400000 | 2022-01-14 10:26AM EST | 3,400.00 | 67.03 | 57.70 | 75.50 | +1.49 | +2.27% | 9 | 144 | 32.18% |
| BKNG230120C03420000 | 2021-11-26 9:55AM EST | 3,420.00 | 39.50 | 72.50 | 81.50 | 0.00 | - | 1 | 1 | 33.39% |
| BKNG230120C03450000 | 2021-11-10 6:54AM EST | 3,450.00 | 62.00 | 47.70 | 56.70 | 0.00 | - | 1 | 2 | 30.13% |
| BKNG230120C03500000 | 2022-01-14 10:52AM EST | 3,500.00 | 52.57 | 47.50 | 62.90 | -1.59 | -2.94% | 1 | 96 | 31.95% |
| BKNG230120C03600000 | 2022-01-06 1:43PM EST | 3,600.00 | 50.50 | 38.90 | 54.90 | 0.00 | - | 75 | 222 | 32.20% |
| BKNG230120C03650000 | 2022-01-14 2:40PM EST | 3,650.00 | 40.70 | 35.20 | 52.50 | -1.50 | -3.55% | 2 | 3 | 32.53% |
| BKNG230120C03700000 | 2021-12-13 9:36AM EST | 3,700.00 | 30.50 | 33.30 | 42.90 | 0.00 | - | 1 | 180 | 31.47% |
| BKNG230120C03750000 | 2021-12-17 11:01AM EST | 3,750.00 | 29.00 | 28.70 | 45.00 | 0.00 | - | 1 | 6 | 32.58% |
| BKNG230120C03800000 | 2022-01-03 2:55PM EST | 3,800.00 | 39.70 | 25.50 | 43.00 | 0.00 | - | 2 | 3 | 32.87% |
| BKNG230120C03900000 | 2021-12-21 2:57PM EST | 3,900.00 | 36.90 | 21.50 | 37.50 | 0.00 | - | 2 | 4 | 33.05% |
| BKNG230120C03950000 | 2021-12-28 3:18PM EST | 3,950.00 | 32.96 | 19.80 | 36.00 | 0.00 | - | 300 | 267 | 33.35% |
| BKNG230120C04000000 | 2022-01-13 10:14AM EST | 4,000.00 | 26.47 | 22.80 | 30.00 | 0.00 | - | 18 | 271 | 32.55% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230120P00820000 | 2022-01-14 9:53AM EST | 820.00 | 6.40 | 5.40 | 11.00 | -1.80 | -21.95% | 1 | 148 | 56.70% |
| BKNG230120P00840000 | 2021-11-10 6:52AM EST | 840.00 | 16.30 | 11.40 | 17.20 | 0.00 | - | 1 | 24 | 61.36% |
| BKNG230120P00860000 | 2021-11-10 6:52AM EST | 860.00 | 17.20 | 12.20 | 18.00 | 0.00 | - | 1 | 91 | 60.75% |
| BKNG230120P00880000 | 2021-10-22 11:18AM EST | 880.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG230120P00900000 | 2021-12-23 3:46PM EST | 900.00 | 12.90 | 4.20 | 12.90 | 0.00 | - | 2 | 44 | 52.58% |
| BKNG230120P00920000 | 2021-12-28 10:48AM EST | 920.00 | 12.00 | 5.00 | 13.40 | 0.00 | - | 3 | 149 | 52.16% |
| BKNG230120P00960000 | 2021-11-10 6:52AM EST | 960.00 | 28.77 | 15.00 | 22.90 | 0.00 | - | - | 1 | 57.47% |
| BKNG230120P00980000 | 2021-11-10 6:52AM EST | 980.00 | 50.55 | 17.50 | 24.00 | 0.00 | - | 1 | 1 | 57.42% |
| BKNG230120P01000000 | 2021-12-06 10:13AM EST | 1,000.00 | 25.00 | 8.50 | 16.80 | 0.00 | - | 2 | 40 | 50.95% |
| BKNG230120P01020000 | 2021-11-26 10:17AM EST | 1,020.00 | 24.70 | 15.10 | 21.00 | 0.00 | - | 2 | 42 | 53.58% |
| BKNG230120P01040000 | 2021-11-10 6:52AM EST | 1,040.00 | 31.28 | 21.00 | 27.50 | 0.00 | - | 4 | 7 | 55.97% |
| BKNG230120P01080000 | 2021-11-10 6:52AM EST | 1,080.00 | 31.12 | 23.50 | 30.20 | 0.00 | - | - | 0 | 55.06% |
| BKNG230120P01100000 | 2022-01-10 3:52PM EST | 1,100.00 | 17.72 | 7.50 | 18.90 | 0.00 | - | 1 | 62 | 49.93% |
| BKNG230120P01120000 | 2021-11-10 6:52AM EST | 1,120.00 | 28.17 | 26.00 | 33.10 | 0.00 | - | 6 | 42 | 54.14% |
| BKNG230120P01140000 | 2021-11-05 9:59AM EST | 1,140.00 | 22.53 | 31.50 | 50.00 | 0.00 | - | 1 | 3 | 57.56% |
| BKNG230120P01160000 | 2021-11-10 6:52AM EST | 1,160.00 | 40.90 | 29.00 | 36.30 | 0.00 | - | 2 | 10 | 53.33% |
| BKNG230120P01180000 | 2021-12-16 9:50AM EST | 1,180.00 | 38.00 | 11.50 | 22.40 | 0.00 | - | 1 | 33 | 47.82% |
| BKNG230120P01200000 | 2022-01-13 10:22AM EST | 1,200.00 | 19.50 | 12.50 | 23.30 | 0.00 | - | 2 | 36 | 47.29% |
| BKNG230120P01220000 | 2021-12-03 11:22AM EST | 1,220.00 | 42.50 | 22.00 | 32.00 | 0.00 | - | 2 | 0 | 49.99% |
| BKNG230120P01240000 | 2021-11-10 6:52AM EST | 1,240.00 | 41.42 | 35.50 | 43.80 | 0.00 | - | 1 | 2 | 51.80% |
| BKNG230120P01260000 | 2021-12-09 2:30PM EST | 1,260.00 | 41.90 | 21.50 | 28.40 | 0.00 | - | 1 | 4 | 46.64% |
| BKNG230120P01280000 | 2021-11-04 9:26AM EST | 1,280.00 | 33.50 | 47.50 | 65.50 | 0.00 | - | 1 | 16 | 55.03% |
| BKNG230120P01300000 | 2022-01-10 3:52PM EST | 1,300.00 | 28.97 | 18.10 | 29.60 | 0.00 | - | 1 | 17 | 45.24% |
| BKNG230120P01320000 | 2021-11-10 6:52AM EST | 1,320.00 | 43.43 | 44.00 | 52.70 | 0.00 | - | 1 | 1 | 50.54% |
| BKNG230120P01340000 | 2021-11-05 9:59AM EST | 1,340.00 | 33.03 | 57.00 | 75.00 | 0.00 | - | 1 | 1 | 54.44% |
| BKNG230120P01360000 | 2021-11-10 6:52AM EST | 1,360.00 | 89.00 | 48.60 | 57.90 | 0.00 | - | 1 | 1 | 51.24% |
| BKNG230120P01380000 | 2022-01-03 1:48PM EST | 1,380.00 | 33.40 | 25.70 | 35.80 | 0.00 | - | 1 | 97 | 43.76% |
| BKNG230120P01400000 | 2022-01-10 10:26AM EST | 1,400.00 | 34.99 | 25.20 | 37.40 | -4.01 | -10.28% | 1 | 76 | 43.37% |
| BKNG230120P01420000 | 2021-12-20 12:23PM EST | 1,420.00 | 65.00 | 28.60 | 39.60 | 0.00 | - | 2 | 9 | 43.15% |
| BKNG230120P01440000 | 2021-10-19 2:52PM EST | 1,440.00 | 47.00 | 44.00 | 53.50 | 0.00 | - | 1 | 5 | 46.13% |
| BKNG230120P01480000 | 2021-11-15 3:49PM EST | 1,480.00 | 48.40 | 75.00 | 83.80 | 0.00 | - | 1 | 5 | 50.39% |
| BKNG230120P01500000 | 2022-01-14 10:52AM EST | 1,500.00 | 44.09 | 33.00 | 48.10 | +4.09 | +10.23% | 1 | 184 | 41.96% |
| BKNG230120P01520000 | 2021-11-10 6:52AM EST | 1,520.00 | 93.50 | 71.80 | 80.50 | 0.00 | - | - | 1 | 48.62% |
| BKNG230120P01540000 | 2021-10-21 12:47PM EST | 1,540.00 | 60.09 | 56.00 | 66.00 | 0.00 | - | 20 | 1 | 44.47% |
| BKNG230120P01560000 | 2021-12-06 9:30AM EST | 1,560.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BKNG230120P01580000 | 2021-12-23 3:44PM EST | 1,580.00 | 66.90 | 41.50 | 58.00 | 0.00 | - | 2 | 3 | 40.82% |
| BKNG230120P01600000 | 2022-01-10 9:33AM EST | 1,600.00 | 61.00 | 44.00 | 60.50 | 0.00 | - | 5 | 80 | 40.50% |
| BKNG230120P01620000 | 2022-01-12 3:22PM EST | 1,620.00 | 54.10 | 46.00 | 63.40 | 0.00 | - | 7 | 14 | 40.25% |
| BKNG230120P01640000 | 2021-10-20 12:56PM EST | 1,640.00 | 74.92 | 71.50 | 81.00 | 0.00 | - | 1 | 5 | 42.95% |
| BKNG230120P01660000 | 2022-01-03 1:52PM EST | 1,660.00 | 65.00 | 52.20 | 69.50 | 0.00 | - | 2 | 3 | 39.75% |
| BKNG230120P01680000 | 2021-11-19 11:48AM EST | 1,680.00 | 83.45 | 103.10 | 117.50 | 0.00 | - | 1 | 7 | 47.69% |
| BKNG230120P01700000 | 2022-01-06 9:56AM EST | 1,700.00 | 75.96 | 57.30 | 75.90 | 0.00 | - | 10 | 256 | 39.23% |
| BKNG230120P01710000 | 2021-11-09 11:23AM EST | 1,710.00 | 65.00 | 108.80 | 122.90 | 0.00 | - | 1 | 99 | 47.10% |
| BKNG230120P01720000 | 2021-11-23 10:21AM EST | 1,720.00 | 90.40 | 87.50 | 95.50 | 0.00 | - | 2 | 6 | 41.92% |
| BKNG230120P01730000 | 2021-12-06 9:58AM EST | 1,730.00 | 135.63 | 70.90 | 79.80 | 0.00 | - | 4 | 7 | 38.63% |
| BKNG230120P01740000 | 2021-11-10 6:52AM EST | 1,740.00 | 162.60 | 115.20 | 130.00 | 0.00 | - | - | 1 | 46.76% |
| BKNG230120P01750000 | 2021-11-26 10:48AM EST | 1,750.00 | 140.00 | 90.00 | 100.00 | 0.00 | - | 3 | 25 | 41.30% |
| BKNG230120P01760000 | 2021-11-10 6:52AM EST | 1,760.00 | 140.20 | 120.90 | 134.90 | 0.00 | - | 8 | 11 | 46.54% |
| BKNG230120P01770000 | 2022-01-12 11:06AM EST | 1,770.00 | 77.70 | 69.00 | 87.00 | 0.00 | - | 1 | 103 | 38.14% |
| BKNG230120P01780000 | 2021-11-10 6:52AM EST | 1,780.00 | 176.30 | 126.10 | 140.40 | 0.00 | - | 1 | 2 | 46.39% |
| BKNG230120P01790000 | 2021-11-10 6:52AM EST | 1,790.00 | 140.85 | 128.90 | 143.50 | 0.00 | - | 5 | 6 | 46.37% |
| BKNG230120P01800000 | 2022-01-05 2:13PM EST | 1,800.00 | 79.00 | 74.50 | 92.50 | 0.00 | - | 10 | 50 | 37.74% |
| BKNG230120P01810000 | 2021-12-21 12:21PM EST | 1,810.00 | 121.40 | 76.50 | 94.50 | 0.00 | - | - | 3 | 37.62% |
| BKNG230120P01820000 | 2021-11-10 6:52AM EST | 1,820.00 | 126.00 | 138.00 | 152.00 | 0.00 | - | 1 | 2 | 46.13% |
| BKNG230120P01825000 | 2021-11-10 6:52AM EST | 1,825.00 | 179.90 | 141.30 | 154.50 | 0.00 | - | - | 1 | 46.25% |
| BKNG230120P01830000 | 2021-11-10 6:52AM EST | 1,830.00 | 271.60 | 142.20 | 156.00 | 0.00 | - | - | 2 | 46.22% |
| BKNG230120P01835000 | 2021-11-10 6:52AM EST | 1,835.00 | 187.00 | 143.80 | 157.50 | 0.00 | - | - | 1 | 46.18% |
| BKNG230120P01840000 | 2022-01-03 12:59PM EST | 1,840.00 | 98.50 | 82.50 | 100.50 | 0.00 | - | 1 | 3 | 37.25% |
| BKNG230120P01845000 | 2021-10-19 2:44PM EST | 1,845.00 | 110.85 | 113.60 | 127.40 | 0.00 | - | 5 | 2 | 41.20% |
| BKNG230120P01850000 | 2022-01-10 1:56PM EST | 1,850.00 | 106.10 | 84.50 | 102.50 | 0.00 | - | 1 | 7 | 37.12% |
| BKNG230120P01865000 | 2022-01-03 12:59PM EST | 1,865.00 | 104.00 | 88.10 | 106.00 | 0.00 | - | 1 | 3 | 36.99% |
| BKNG230120P01870000 | 2021-11-11 11:47AM EST | 1,870.00 | 101.41 | 154.80 | 169.00 | 0.00 | - | - | 5 | 46.05% |
| BKNG230120P01875000 | 2021-12-13 12:08AM EST | 1,875.00 | 160.50 | 89.00 | 98.30 | 0.00 | - | - | 0 | 35.34% |
| BKNG230120P01880000 | 2022-01-07 9:54AM EST | 1,880.00 | 105.00 | 91.00 | 109.00 | 0.00 | - | 1 | 2 | 36.77% |
| BKNG230120P01885000 | 2022-01-03 1:01PM EST | 1,885.00 | 106.20 | 92.50 | 110.50 | 0.00 | - | 1 | 2 | 36.77% |
| BKNG230120P01890000 | 2021-12-06 9:59AM EST | 1,890.00 | 184.90 | 100.10 | 116.00 | 0.00 | - | 2 | 20 | 37.38% |
| BKNG230120P01895000 | 2021-11-10 6:52AM EST | 1,895.00 | 164.51 | 161.90 | 176.00 | 0.00 | - | 1 | 1 | 45.75% |
| BKNG230120P01900000 | 2022-01-13 2:35PM EST | 1,900.00 | 101.00 | 95.50 | 113.40 | 0.00 | - | 1 | 629 | 36.53% |
| BKNG230120P01905000 | 2022-01-03 1:01PM EST | 1,905.00 | 110.90 | 97.00 | 114.50 | 0.00 | - | - | 1 | 36.46% |
| BKNG230120P01920000 | 2021-12-21 2:10PM EST | 1,920.00 | 150.70 | 100.00 | 118.00 | 0.00 | - | 3 | 3 | 36.29% |
| BKNG230120P01930000 | 2021-12-21 12:04PM EST | 1,930.00 | 131.50 | 102.50 | 120.50 | 0.00 | - | 1 | 3 | 36.20% |
| BKNG230120P01940000 | 2022-01-03 1:01PM EST | 1,940.00 | 119.50 | 105.00 | 123.00 | 0.00 | - | 1 | 109 | 36.10% |
| BKNG230120P01950000 | 2021-12-01 1:48PM EST | 1,950.00 | 222.88 | 128.00 | 141.50 | 0.00 | - | 1 | 22 | 38.24% |
| BKNG230120P01960000 | 2021-12-01 1:48PM EST | 1,960.00 | 227.13 | 130.60 | 144.40 | 0.00 | - | 1 | 9 | 38.16% |
| BKNG230120P01970000 | 2021-12-21 2:09PM EST | 1,970.00 | 166.30 | 113.20 | 129.90 | 0.00 | - | 3 | 6 | 35.69% |
| BKNG230120P01980000 | 2022-01-14 1:25PM EST | 1,980.00 | 132.50 | 114.50 | 132.50 | -0.38 | -0.29% | 1 | 53 | 35.58% |
| BKNG230120P01990000 | 2021-12-29 11:03AM EST | 1,990.00 | 153.10 | 117.00 | 135.00 | 0.00 | - | - | 0 | 35.46% |
| BKNG230120P02000000 | 2022-01-12 3:04PM EST | 2,000.00 | 128.75 | 121.00 | 137.50 | 0.00 | - | 2 | 256 | 35.33% |
| BKNG230120P02010000 | 2022-01-14 2:32PM EST | 2,010.00 | 136.30 | 130.80 | 141.00 | -75.60 | -35.68% | 5 | 502 | 35.33% |
| BKNG230120P02020000 | 2022-01-14 2:32PM EST | 2,020.00 | 139.20 | 133.60 | 143.50 | -16.33 | -10.50% | 5 | 1,809 | 35.20% |
| BKNG230120P02050000 | 2022-01-14 2:32PM EST | 2,050.00 | 148.30 | 142.40 | 152.40 | +7.49 | +5.32% | 5 | 1,830 | 34.94% |
| BKNG230120P02100000 | 2022-01-14 3:31PM EST | 2,100.00 | 160.80 | 157.90 | 167.00 | +15.66 | +10.79% | 19 | 51 | 34.38% |
| BKNG230120P02150000 | 2022-01-04 3:12PM EST | 2,150.00 | 179.45 | 165.60 | 183.50 | 0.00 | - | 1 | 16 | 33.94% |
| BKNG230120P02200000 | 2022-01-14 1:41PM EST | 2,200.00 | 200.00 | 183.50 | 201.50 | +9.90 | +5.21% | 7 | 78 | 33.54% |
| BKNG230120P02250000 | 2022-01-05 3:37PM EST | 2,250.00 | 226.80 | 202.50 | 220.30 | 0.00 | - | 4 | 517 | 33.11% |
| BKNG230120P02300000 | 2022-01-13 12:33PM EST | 2,300.00 | 226.00 | 221.60 | 239.50 | 0.00 | - | 2 | 112 | 32.61% |
| BKNG230120P02350000 | 2022-01-13 2:55PM EST | 2,350.00 | 244.00 | 243.60 | 261.40 | 0.00 | - | 20 | 30 | 32.28% |
| BKNG230120P02400000 | 2022-01-10 10:26AM EST | 2,400.00 | 283.19 | 267.50 | 286.00 | -34.25 | -10.79% | 2 | 27 | 32.10% |
| BKNG230120P02410000 | 2022-01-05 3:07PM EST | 2,410.00 | 301.70 | 272.50 | 290.50 | 0.00 | - | 1 | 5 | 32.01% |
| BKNG230120P02420000 | 2022-01-13 1:05PM EST | 2,420.00 | 284.70 | 277.00 | 295.00 | 0.00 | - | 19 | 21 | 31.91% |
| BKNG230120P02430000 | 2021-12-06 12:50PM EST | 2,430.00 | 415.20 | 307.00 | 325.00 | 0.00 | - | 1 | 2 | 34.44% |
| BKNG230120P02440000 | 2022-01-05 3:16PM EST | 2,440.00 | 315.30 | 287.00 | 305.00 | 0.00 | - | 1 | 14 | 31.80% |
| BKNG230120P02450000 | 2022-01-12 1:17PM EST | 2,450.00 | 298.00 | 292.00 | 310.00 | 0.00 | - | 1 | 7 | 31.73% |
| BKNG230120P02460000 | 2022-01-05 3:08PM EST | 2,460.00 | 328.30 | 297.50 | 316.00 | 0.00 | - | 2 | 2 | 31.77% |
| BKNG230120P02470000 | 2022-01-13 1:04PM EST | 2,470.00 | 310.10 | 302.50 | 320.50 | 0.00 | - | 12 | 27 | 31.65% |
| BKNG230120P02480000 | 2021-11-05 2:54PM EST | 2,480.00 | 277.12 | 436.00 | 454.00 | 0.00 | - | 2 | 17 | 44.81% |
| BKNG230120P02490000 | 2021-11-01 11:14AM EST | 2,490.00 | 333.00 | 555.50 | 573.50 | 0.00 | - | 18 | 23 | 55.71% |
| BKNG230120P02500000 | 2022-01-14 10:52AM EST | 2,500.00 | 340.79 | 318.50 | 336.50 | +14.89 | +4.57% | 2 | 188 | 31.50% |
| BKNG230120P02520000 | 2022-01-12 11:32AM EST | 2,520.00 | 338.82 | 329.00 | 347.50 | 0.00 | - | 2 | 1 | 31.42% |
| BKNG230120P02600000 | 2022-01-05 3:08PM EST | 2,600.00 | 408.11 | 374.00 | 392.80 | 0.00 | - | 4 | 52 | 31.01% |
| BKNG230120P02700000 | 2021-11-10 6:52AM EST | 2,700.00 | 552.14 | 602.70 | 620.40 | 0.00 | - | 3 | 3 | 47.52% |
| BKNG230120P02780000 | 2021-12-31 1:16PM EST | 2,780.00 | 543.46 | 489.50 | 507.20 | 0.00 | - | 1 | 2 | 30.28% |
| BKNG230120P02800000 | 2021-11-26 12:42PM EST | 2,800.00 | 745.00 | 560.50 | 579.00 | 0.00 | - | 2 | 3 | 36.28% |
| BKNG230120P02860000 | 2021-12-13 12:08AM EST | 2,860.00 | 729.80 | 533.00 | 550.40 | 0.00 | - | - | 0 | 28.62% |
| BKNG230120P02900000 | 2021-11-10 6:52AM EST | 2,900.00 | 688.00 | 757.00 | 775.00 | 0.00 | - | 3 | 21 | 49.07% |
| BKNG230120P03000000 | 2022-01-06 12:26PM EST | 3,000.00 | 678.22 | 650.50 | 668.20 | 0.00 | - | 1 | 38 | 29.68% |
| BKNG230120P03100000 | 2022-01-06 12:26PM EST | 3,100.00 | 754.67 | 729.60 | 747.90 | 0.00 | - | 3 | 27 | 29.51% |
| BKNG230120P03300000 | 2021-11-10 6:52AM EST | 3,300.00 | 1,382.40 | 1,100.50 | 1,118.50 | 0.00 | - | - | 1 | 52.18% |
| BKNG230120P03320000 | 2021-11-30 9:38AM EST | 3,320.00 | 1,181.80 | 971.00 | 989.50 | 0.00 | - | - | 2 | 36.74% |
| BKNG230120P03340000 | 2021-12-13 12:08AM EST | 3,340.00 | 1,208.00 | 917.90 | 933.50 | 0.00 | - | - | 0 | 26.29% |
| BKNG230120P03400000 | 2022-01-14 10:26AM EST | 3,400.00 | 1,009.83 | 985.80 | 1,002.50 | -53.68 | -5.05% | 1 | 5 | 28.82% |
| BKNG230120P03500000 | 2022-01-14 10:52AM EST | 3,500.00 | 1,108.68 | 1,076.20 | 1,094.00 | +12.25 | +1.12% | 1 | 89 | 28.96% |
| BKNG230120P03600000 | 2022-01-06 12:26PM EST | 3,600.00 | 1,191.63 | 1,169.00 | 1,186.00 | 0.00 | - | 3 | 49 | 28.93% |
| BKNG230120P03800000 | 2022-01-13 9:39AM EST | 3,800.00 | 1,340.50 | 1,354.20 | 1,371.00 | +1,340.50 | - | - | - | 28.12% |
| BKNG230120P03900000 | 2021-12-31 11:11AM EST | 3,900.00 | 1,522.83 | 1,453.30 | 1,469.00 | 0.00 | - | 2 | 1 | 28.76% |
| BKNG230120P03950000 | 2021-12-16 9:32AM EST | 3,950.00 | 1,799.00 | 1,501.60 | 1,517.00 | 0.00 | - | - | 1 | 28.74% |
| BKNG230120P04000000 | 2021-12-31 11:11AM EST | 4,000.00 | 1,619.77 | 1,550.00 | 1,567.00 | 0.00 | - | 2 | 1 | 29.31% |
© 2022 Yahoo. All rights reserved.
