Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240119C00940000 | 2022-05-02 9:50AM EDT | 940.00 | 1,359.00 | 1,361.50 | 1,380.00 | 0.00 | - | 1 | 2 | 161.09% |
| BKNG240119C00980000 | 2022-05-05 9:41AM EDT | 980.00 | 1,412.50 | 1,445.50 | 1,463.50 | 0.00 | - | 1 | 7 | 187.85% |
| BKNG240119C01000000 | 2022-06-15 2:04PM EDT | 1,000.00 | 1,085.50 | 886.00 | 904.00 | 0.00 | - | - | 1 | 61.02% |
| BKNG240119C01020000 | 2022-05-05 9:41AM EDT | 1,020.00 | 1,378.00 | 1,411.00 | 1,429.00 | 0.00 | - | - | 1 | 179.71% |
| BKNG240119C01040000 | 2022-06-15 2:04PM EDT | 1,040.00 | 1,054.00 | 854.00 | 872.00 | 0.00 | - | 1 | 2 | 59.67% |
| BKNG240119C01060000 | 2022-06-07 11:12AM EDT | 1,060.00 | 1,379.50 | 839.00 | 857.00 | 0.00 | - | 1 | 6 | 59.19% |
| BKNG240119C01080000 | 2022-02-03 4:50PM EDT | 1,080.00 | 1,445.00 | 1,015.00 | 1,033.00 | 0.00 | - | 1 | 2 | 94.71% |
| BKNG240119C01100000 | 2022-06-30 12:10PM EDT | 1,100.00 | 808.08 | 808.00 | 826.00 | 0.00 | - | 1 | 3 | 57.99% |
| BKNG240119C01120000 | 2022-02-03 11:35AM EDT | 1,120.00 | 1,429.50 | 983.00 | 1,001.00 | 0.00 | - | - | 1 | 91.97% |
| BKNG240119C01140000 | 2022-02-03 4:47PM EDT | 1,140.00 | 1,391.50 | 967.00 | 985.00 | 0.00 | - | - | 1 | 90.63% |
| BKNG240119C01160000 | 2022-03-16 3:59PM EDT | 1,160.00 | 1,164.50 | 1,170.50 | 1,190.00 | 0.00 | - | 1 | 3 | 130.52% |
| BKNG240119C01180000 | 2022-02-03 11:35AM EDT | 1,180.00 | 1,376.50 | 935.60 | 953.50 | 0.00 | - | 2 | 3 | 88.12% |
| BKNG240119C01200000 | 2022-06-02 9:50AM EDT | 1,200.00 | 1,215.00 | 735.50 | 753.50 | 0.00 | - | 2 | 11 | 55.74% |
| BKNG240119C01220000 | 2022-03-17 11:57AM EDT | 1,220.00 | 1,053.00 | 1,120.50 | 1,139.90 | 0.00 | - | 1 | 4 | 124.16% |
| BKNG240119C01240000 | 2021-11-10 7:54AM EDT | 1,240.00 | 1,316.50 | 1,105.50 | 1,123.50 | 0.00 | - | - | 4 | 122.33% |
| BKNG240119C01260000 | 2022-06-02 9:50AM EDT | 1,260.00 | 1,166.00 | 693.00 | 711.00 | 0.00 | - | 1 | 5 | 54.39% |
| BKNG240119C01280000 | 2022-02-04 10:42AM EDT | 1,280.00 | 1,259.00 | 857.60 | 875.50 | 0.00 | - | 1 | 2 | 82.21% |
| BKNG240119C01300000 | 2022-02-28 10:58AM EDT | 1,300.00 | 1,033.00 | 1,169.00 | 1,187.00 | 0.00 | - | 1 | 2 | 137.55% |
| BKNG240119C01360000 | 2022-02-15 1:23PM EDT | 1,360.00 | 1,391.47 | 966.00 | 984.50 | 0.00 | - | 3 | 4 | 104.57% |
| BKNG240119C01380000 | 2022-02-15 1:23PM EDT | 1,380.00 | 1,374.52 | 950.80 | 968.90 | 0.00 | - | 3 | 5 | 103.13% |
| BKNG240119C01400000 | 2022-06-30 12:10PM EDT | 1,400.00 | 601.08 | 599.50 | 617.50 | 0.00 | - | 1 | 3 | 51.68% |
| BKNG240119C01440000 | 2021-12-01 1:57PM EDT | 1,440.00 | 847.55 | 1,090.10 | 1,108.50 | 0.00 | - | - | 1 | 129.45% |
| BKNG240119C01500000 | 2022-06-23 10:15AM EDT | 1,500.00 | 579.33 | 538.00 | 556.00 | 0.00 | - | 1 | 8 | 50.06% |
| BKNG240119C01520000 | 2022-06-02 1:14PM EDT | 1,520.00 | 1,013.60 | 526.00 | 544.00 | 0.00 | - | 1 | 5 | 50.93% |
| BKNG240119C01540000 | 2022-06-02 12:43PM EDT | 1,540.00 | 980.20 | 514.00 | 532.00 | 0.00 | - | 8 | 3 | 50.57% |
| BKNG240119C01560000 | 2021-11-19 11:13AM EDT | 1,560.00 | 921.75 | 842.60 | 860.40 | 0.00 | - | 2 | 0 | 95.36% |
| BKNG240119C01580000 | 2022-01-19 1:43PM EDT | 1,580.00 | 991.00 | 1,183.50 | 1,202.50 | 0.00 | - | 1 | 1 | 152.00% |
| BKNG240119C01600000 | 2022-06-16 9:56AM EDT | 1,600.00 | 586.97 | 480.00 | 498.00 | 0.00 | - | 8 | 13 | 49.68% |
| BKNG240119C01620000 | 2021-12-28 10:42AM EDT | 1,620.00 | 976.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG240119C01640000 | 2021-12-28 10:42AM EDT | 1,640.00 | 961.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240119C01660000 | 2021-12-13 12:53PM EDT | 1,660.00 | 749.50 | 948.00 | 967.50 | 0.00 | - | 3 | 1 | 115.31% |
| BKNG240119C01680000 | 2021-12-13 12:53PM EDT | 1,680.00 | 736.40 | 933.00 | 952.50 | 0.00 | - | 3 | 3 | 113.80% |
| BKNG240119C01700000 | 2022-06-30 10:09AM EDT | 1,700.00 | 402.00 | 427.50 | 445.00 | 0.00 | - | 1 | 24 | 48.36% |
| BKNG240119C01710000 | 2022-03-09 4:04PM EDT | 1,710.00 | 649.00 | 708.00 | 727.00 | 0.00 | - | 1 | 1 | 83.30% |
| BKNG240119C01740000 | 2022-02-04 2:26PM EDT | 1,740.00 | 898.70 | 550.20 | 568.50 | 0.00 | - | 1 | 2 | 64.29% |
| BKNG240119C01780000 | 2022-01-24 1:37PM EDT | 1,780.00 | 707.55 | 670.00 | 688.00 | 0.00 | - | - | 1 | 81.10% |
| BKNG240119C01790000 | 2022-05-13 9:46AM EDT | 1,790.00 | 652.95 | 624.00 | 642.00 | 0.00 | - | 1 | 1 | 75.62% |
| BKNG240119C01800000 | 2022-06-29 11:43AM EDT | 1,800.00 | 414.00 | 378.50 | 396.00 | 0.00 | - | 1 | 24 | 47.16% |
| BKNG240119C01810000 | 2022-06-07 2:59PM EDT | 1,810.00 | 778.36 | 374.00 | 391.00 | 0.00 | - | 2 | 2 | 47.01% |
| BKNG240119C01820000 | 2022-06-23 3:09PM EDT | 1,820.00 | 427.30 | 369.00 | 386.50 | 0.00 | - | 1 | 1 | 46.92% |
| BKNG240119C01830000 | 2022-03-14 12:02AM EDT | 1,830.00 | 579.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BKNG240119C01840000 | 2022-06-23 3:09PM EDT | 1,840.00 | 417.50 | 360.00 | 377.50 | 0.00 | - | 1 | 2 | 46.71% |
| BKNG240119C01850000 | 2022-06-23 2:28PM EDT | 1,850.00 | 408.97 | 355.60 | 372.90 | 0.00 | - | 1 | 2 | 46.59% |
| BKNG240119C01880000 | 2022-03-07 2:35PM EDT | 1,880.00 | 395.51 | 644.10 | 662.00 | 0.00 | - | 1 | 1 | 81.55% |
| BKNG240119C01900000 | 2022-06-22 3:38PM EDT | 1,900.00 | 437.91 | 333.50 | 351.00 | 0.00 | - | 6 | 9 | 46.07% |
| BKNG240119C01920000 | 2022-06-21 1:38PM EDT | 1,920.00 | 459.40 | 325.50 | 342.50 | 0.00 | - | - | 1 | 45.87% |
| BKNG240119C01940000 | 2022-06-21 1:38PM EDT | 1,940.00 | 449.95 | 317.00 | 334.50 | 0.00 | - | 1 | 1 | 45.71% |
| BKNG240119C01950000 | 2022-03-14 12:02AM EDT | 1,950.00 | 506.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240119C01970000 | 2022-06-15 2:06PM EDT | 1,970.00 | 445.00 | 307.50 | 322.00 | 0.00 | - | 1 | 21 | 45.39% |
| BKNG240119C01980000 | 2022-06-22 2:38PM EDT | 1,980.00 | 413.85 | 303.50 | 318.50 | 0.00 | - | - | 1 | 45.35% |
| BKNG240119C01990000 | 2022-06-30 11:08AM EDT | 1,990.00 | 297.00 | 299.00 | 313.00 | 0.00 | - | - | 1 | 45.08% |
| BKNG240119C02000000 | 2022-07-01 9:41AM EDT | 2,000.00 | 295.00 | 294.00 | 305.40 | -110.00 | -27.16% | 1 | 39 | 44.56% |
| BKNG240119C02010000 | 2022-03-30 12:44PM EDT | 2,010.00 | 657.21 | 581.80 | 599.90 | 0.00 | - | - | 2 | 78.30% |
| BKNG240119C02020000 | 2022-03-10 2:37PM EDT | 2,020.00 | 448.78 | 519.50 | 538.50 | 0.00 | - | 6 | 6 | 71.20% |
| BKNG240119C02040000 | 2022-06-10 11:35AM EDT | 2,040.00 | 489.00 | 280.50 | 295.50 | 0.00 | - | - | 1 | 44.82% |
| BKNG240119C02050000 | 2022-07-01 2:46PM EDT | 2,050.00 | 278.80 | 277.00 | 291.50 | -298.20 | -51.68% | 1 | 4 | 44.70% |
| BKNG240119C02080000 | 2022-05-03 12:37PM EDT | 2,080.00 | 455.85 | 652.40 | 668.50 | 0.00 | - | - | 1 | 89.02% |
| BKNG240119C02100000 | 2022-06-28 11:03AM EDT | 2,100.00 | 341.47 | 256.50 | 273.30 | 0.00 | - | 1 | 16 | 44.25% |
| BKNG240119C02120000 | 2022-06-29 12:01PM EDT | 2,120.00 | 282.00 | 250.00 | 267.00 | 0.00 | - | 1 | 2 | 44.16% |
| BKNG240119C02140000 | 2022-06-30 9:54AM EDT | 2,140.00 | 229.30 | 243.00 | 259.60 | 0.00 | - | 3 | 6 | 43.93% |
| BKNG240119C02150000 | 2022-06-30 9:54AM EDT | 2,150.00 | 226.20 | 239.50 | 257.00 | 0.00 | - | 3 | 19 | 43.94% |
| BKNG240119C02160000 | 2022-06-13 10:23AM EDT | 2,160.00 | 347.90 | 235.50 | 252.30 | 0.00 | - | 1 | 1 | 43.70% |
| BKNG240119C02180000 | 2022-05-03 10:41AM EDT | 2,180.00 | 411.93 | 520.50 | 538.90 | 0.00 | - | 1 | 1 | 76.19% |
| BKNG240119C02200000 | 2022-06-30 10:14AM EDT | 2,200.00 | 214.38 | 220.90 | 238.20 | 0.00 | - | 1 | 61 | 43.25% |
| BKNG240119C02220000 | 2022-06-15 2:45PM EDT | 2,220.00 | 360.37 | 218.50 | 233.30 | 0.00 | - | 7 | 29 | 43.26% |
| BKNG240119C02240000 | 2022-06-23 1:42PM EDT | 2,240.00 | 252.25 | 212.00 | 229.00 | 0.00 | - | 1 | 1 | 43.32% |
| BKNG240119C02250000 | 2022-06-13 10:45AM EDT | 2,250.00 | 306.30 | 209.00 | 225.50 | 0.00 | - | 1 | 1 | 43.19% |
| BKNG240119C02260000 | 2022-05-25 10:23AM EDT | 2,260.00 | 393.45 | 284.00 | 300.80 | 0.00 | - | 1 | 2 | 51.15% |
| BKNG240119C02270000 | 2022-05-25 10:23AM EDT | 2,270.00 | 389.45 | 280.50 | 299.10 | 0.00 | - | 1 | 1 | 51.13% |
| BKNG240119C02280000 | 2022-03-24 12:13PM EDT | 2,280.00 | 454.40 | 430.00 | 448.00 | 0.00 | - | 1 | 1 | 68.44% |
| BKNG240119C02290000 | 2022-05-04 12:22PM EDT | 2,290.00 | 330.20 | 506.70 | 524.40 | 0.00 | - | 1 | 8 | 77.56% |
| BKNG240119C02300000 | 2022-06-27 1:24PM EDT | 2,300.00 | 271.55 | 194.50 | 208.30 | 0.00 | - | 3 | 68 | 42.53% |
| BKNG240119C02310000 | 2022-06-06 9:30AM EDT | 2,310.00 | 516.90 | 191.70 | 209.00 | 0.00 | - | 1 | 3 | 42.87% |
| BKNG240119C02320000 | 2022-06-13 3:27PM EDT | 2,320.00 | 320.15 | 188.50 | 202.60 | 0.00 | - | 1 | 1 | 42.37% |
| BKNG240119C02330000 | 2022-01-31 3:35PM EDT | 2,330.00 | 560.00 | 367.50 | 385.50 | 0.00 | - | 1 | 11 | 62.61% |
| BKNG240119C02340000 | 2022-06-13 3:27PM EDT | 2,340.00 | 313.00 | 183.70 | 197.60 | 0.00 | - | 1 | 30 | 42.29% |
| BKNG240119C02350000 | 2022-04-05 10:07AM EDT | 2,350.00 | 475.00 | 408.50 | 428.00 | 0.00 | - | 1 | 5 | 67.90% |
| BKNG240119C02360000 | 2022-03-24 11:19AM EDT | 2,360.00 | 396.30 | 394.70 | 412.30 | 0.00 | - | - | 1 | 66.47% |
| BKNG240119C02370000 | 2022-01-21 4:02PM EDT | 2,370.00 | 476.00 | 640.20 | 658.50 | 0.00 | - | 1 | 1 | 95.46% |
| BKNG240119C02380000 | 2021-12-02 10:48AM EDT | 2,380.00 | 339.00 | 488.00 | 506.00 | 0.00 | - | 1 | 0 | 77.71% |
| BKNG240119C02390000 | 2021-11-26 1:27PM EDT | 2,390.00 | 337.50 | 498.00 | 516.00 | 0.00 | - | 1 | 1 | 79.11% |
| BKNG240119C02400000 | 2022-06-30 10:14AM EDT | 2,400.00 | 163.88 | 168.50 | 184.00 | 0.00 | - | 2 | 26 | 42.15% |
| BKNG240119C02410000 | 2022-03-07 1:21PM EDT | 2,410.00 | 216.45 | 367.20 | 385.40 | 0.00 | - | 1 | 17 | 64.61% |
| BKNG240119C02420000 | 2022-06-16 9:45AM EDT | 2,420.00 | 229.71 | 163.50 | 179.50 | 0.00 | - | 1 | 1 | 42.08% |
| BKNG240119C02440000 | 2021-11-05 3:52PM EDT | 2,440.00 | 590.00 | 406.50 | 420.50 | 0.00 | - | 1 | 1 | 69.59% |
| BKNG240119C02450000 | 2022-06-07 2:59PM EDT | 2,450.00 | 419.95 | 157.00 | 172.50 | 0.00 | - | - | 0 | 41.93% |
| BKNG240119C02470000 | 2022-02-16 11:08AM EDT | 2,470.00 | 629.00 | 330.00 | 348.50 | 0.00 | - | 1 | 1 | 61.83% |
| BKNG240119C02480000 | 2022-02-09 4:45PM EDT | 2,480.00 | 590.00 | 276.20 | 294.00 | 0.00 | - | 1 | 0 | 55.87% |
| BKNG240119C02490000 | 2022-03-09 10:30AM EDT | 2,490.00 | 103.51 | 328.50 | 347.00 | 0.00 | - | 10 | 9 | 62.13% |
| BKNG240119C02500000 | 2022-06-27 1:24PM EDT | 2,500.00 | 210.13 | 146.00 | 161.00 | 0.00 | - | 3 | 42 | 41.63% |
| BKNG240119C02520000 | 2022-06-13 9:48AM EDT | 2,520.00 | 244.65 | 141.50 | 157.00 | 0.00 | - | 1 | 1 | 41.57% |
| BKNG240119C02550000 | 2022-06-22 2:41PM EDT | 2,550.00 | 210.30 | 135.50 | 150.50 | 0.00 | - | 2 | 5 | 41.39% |
| BKNG240119C02580000 | 2022-03-14 12:02AM EDT | 2,580.00 | 251.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240119C02600000 | 2022-06-30 9:56AM EDT | 2,600.00 | 119.38 | 125.50 | 141.00 | 0.00 | - | 1 | 31 | 41.21% |
| BKNG240119C02620000 | 2022-01-18 1:07AM EDT | 2,620.00 | 383.00 | 527.50 | 552.50 | 0.00 | - | - | 0 | 88.18% |
| BKNG240119C02640000 | 2022-03-14 12:02AM EDT | 2,640.00 | 180.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240119C02650000 | 2022-07-01 2:46PM EDT | 2,650.00 | 125.61 | 116.00 | 131.50 | -14.93 | -10.62% | 2 | 3 | 40.96% |
| BKNG240119C02700000 | 2022-06-23 10:18AM EDT | 2,700.00 | 134.97 | 107.00 | 123.00 | 0.00 | - | 4 | 9 | 40.78% |
| BKNG240119C02720000 | 2022-07-01 1:37PM EDT | 2,720.00 | 110.10 | 104.00 | 119.50 | +110.10 | - | 1 | 0 | 40.67% |
| BKNG240119C02750000 | 2022-06-28 10:41AM EDT | 2,750.00 | 154.00 | 100.50 | 116.50 | 0.00 | - | 2 | 7 | 40.81% |
| BKNG240119C02760000 | 2022-06-29 9:51AM EDT | 2,760.00 | 114.27 | 100.50 | 114.50 | 0.00 | - | 2 | 1 | 40.71% |
| BKNG240119C02800000 | 2022-06-30 2:19PM EDT | 2,800.00 | 106.08 | 94.50 | 104.50 | 0.00 | - | 1 | 2 | 40.01% |
| BKNG240119C02820000 | 2022-06-07 2:59PM EDT | 2,820.00 | 279.20 | 91.50 | 101.50 | 0.00 | - | - | 0 | 39.92% |
| BKNG240119C02850000 | 2022-06-27 2:04PM EDT | 2,850.00 | 126.07 | 87.50 | 97.50 | 0.00 | - | 2 | 7 | 39.84% |
| BKNG240119C02860000 | 2022-03-01 4:12PM EDT | 2,860.00 | 178.00 | 272.50 | 290.40 | 0.00 | - | 1 | 1 | 63.28% |
| BKNG240119C02900000 | 2022-06-27 2:04PM EDT | 2,900.00 | 117.07 | 80.50 | 90.50 | 0.00 | - | 2 | 10 | 39.61% |
| BKNG240119C02920000 | 2022-06-03 1:03PM EDT | 2,920.00 | 265.86 | 79.00 | 88.50 | 0.00 | - | 1 | 1 | 39.62% |
| BKNG240119C02940000 | 2022-06-23 11:41AM EDT | 2,940.00 | 107.67 | 76.00 | 86.00 | 0.00 | - | 3 | 2 | 39.55% |
| BKNG240119C02950000 | 2021-11-10 7:55AM EDT | 2,950.00 | 308.00 | 229.50 | 247.00 | 0.00 | - | - | 1 | 59.79% |
| BKNG240119C02980000 | 2022-06-21 9:46AM EDT | 2,980.00 | 126.40 | 71.00 | 81.00 | 0.00 | - | 1 | 1 | 39.38% |
| BKNG240119C03000000 | 2022-06-30 2:19PM EDT | 3,000.00 | 79.10 | 69.00 | 79.00 | 0.00 | - | 1 | 70 | 39.36% |
| BKNG240119C03060000 | 2022-06-15 12:24PM EDT | 3,060.00 | 125.80 | 61.00 | 72.50 | 0.00 | - | 1 | 0 | 39.17% |
| BKNG240119C03080000 | 2022-06-30 1:09PM EDT | 3,080.00 | 70.20 | 61.00 | 70.50 | 0.00 | - | 2 | 4 | 39.11% |
| BKNG240119C03100000 | 2022-07-01 12:54PM EDT | 3,100.00 | 64.35 | 59.00 | 68.50 | -3.77 | -5.53% | 1 | 5 | 39.05% |
| BKNG240119C03120000 | 2022-07-01 12:54PM EDT | 3,120.00 | 61.75 | 57.00 | 67.00 | -119.83 | -65.99% | 1 | 5 | 39.07% |
| BKNG240119C03160000 | 2022-02-24 10:36AM EDT | 3,160.00 | 152.00 | 158.50 | 174.50 | 0.00 | - | - | 0 | 54.26% |
| BKNG240119C03180000 | 2022-06-30 12:37PM EDT | 3,180.00 | 60.54 | 52.00 | 61.50 | 0.00 | - | - | 1 | 38.90% |
| BKNG240119C03200000 | 2022-05-10 12:29PM EDT | 3,200.00 | 121.75 | 155.50 | 171.50 | 0.00 | - | 1 | 3 | 54.46% |
| BKNG240119C03220000 | 2022-05-25 11:44AM EDT | 3,220.00 | 129.88 | 79.60 | 88.70 | 0.00 | - | 1 | 1 | 44.06% |
| BKNG240119C03260000 | 2022-05-04 2:27PM EDT | 3,260.00 | 106.00 | 168.40 | 183.00 | 0.00 | - | 1 | 0 | 56.93% |
| BKNG240119C03280000 | 2022-06-17 9:45AM EDT | 3,280.00 | 86.91 | 44.00 | 54.00 | 0.00 | - | 2 | 2 | 38.77% |
| BKNG240119C03300000 | 2022-06-13 9:30AM EDT | 3,300.00 | 92.00 | 42.50 | 52.50 | 0.00 | - | 1 | 4 | 38.73% |
| BKNG240119C03340000 | 2022-05-03 11:48AM EDT | 3,340.00 | 103.11 | 165.40 | 179.40 | 0.00 | - | 1 | 0 | 57.64% |
| BKNG240119C03400000 | 2022-02-24 4:50PM EDT | 3,400.00 | 133.77 | 115.70 | 131.00 | 0.00 | - | 2 | 5 | 51.72% |
| BKNG240119C03440000 | 2022-04-08 12:42PM EDT | 3,440.00 | 106.45 | 107.40 | 123.50 | 0.00 | - | 100 | 100 | 51.08% |
| BKNG240119C03450000 | 2021-11-10 7:55AM EDT | 3,450.00 | 194.38 | 136.00 | 151.00 | 0.00 | - | - | 2 | 55.23% |
| BKNG240119C03500000 | 2022-06-29 2:45PM EDT | 3,500.00 | 46.30 | 30.00 | 40.00 | 0.00 | - | 1 | 11 | 38.39% |
| BKNG240119C03550000 | 2022-03-14 12:02AM EDT | 3,550.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG240119C03600000 | 2022-06-16 9:56AM EDT | 3,600.00 | 45.46 | 26.00 | 35.50 | 0.00 | - | 8 | 13 | 38.39% |
| BKNG240119C03650000 | 2022-05-05 10:25AM EDT | 3,650.00 | 96.70 | 101.30 | 116.10 | 0.00 | - | 1 | 8 | 52.63% |
| BKNG240119C03700000 | 2022-07-01 9:46AM EDT | 3,700.00 | 24.50 | 22.50 | 31.00 | -35.12 | -58.91% | 5 | 13 | 38.24% |
| BKNG240119C03750000 | 2022-06-10 1:12PM EDT | 3,750.00 | 56.78 | 19.50 | 29.50 | 0.00 | - | - | 1 | 38.32% |
| BKNG240119C03800000 | 2022-06-15 1:44PM EDT | 3,800.00 | 46.00 | 17.50 | 27.50 | 0.00 | - | 3 | 9 | 38.23% |
| BKNG240119C03850000 | 2022-04-05 2:57PM EDT | 3,850.00 | 74.61 | 57.00 | 76.00 | 0.00 | - | 2 | 5 | 49.41% |
| BKNG240119C03900000 | 2022-07-01 1:13PM EDT | 3,900.00 | 20.00 | 14.60 | 21.00 | +0.80 | +4.17% | 1 | 40 | 37.10% |
| BKNG240119C03950000 | 2022-06-30 9:48AM EDT | 3,950.00 | 20.00 | 14.30 | 22.90 | 0.00 | - | 1 | 57 | 38.17% |
| BKNG240119C04000000 | 2022-07-01 10:03AM EDT | 4,000.00 | 18.80 | 13.30 | 22.00 | -0.60 | -3.09% | 1 | 137 | 38.31% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240119P00940000 | 2022-06-30 3:17PM EDT | 940.00 | 67.90 | 60.90 | 69.50 | 0.00 | - | 3 | 49 | 50.64% |
| BKNG240119P00960000 | 2022-06-23 2:28PM EDT | 960.00 | 66.25 | 63.50 | 72.50 | 0.00 | - | - | 1 | 50.06% |
| BKNG240119P00980000 | 2022-06-10 12:42PM EDT | 980.00 | 47.16 | 66.00 | 76.00 | 0.00 | - | - | 1 | 50.77% |
| BKNG240119P01000000 | 2022-06-29 10:18AM EDT | 1,000.00 | 75.00 | 70.00 | 79.90 | 0.00 | - | 1 | 4 | 50.40% |
| BKNG240119P01020000 | 2022-06-10 1:12PM EDT | 1,020.00 | 51.66 | 73.00 | 82.00 | 0.00 | - | 1 | 4 | 49.58% |
| BKNG240119P01040000 | 2022-05-13 11:19AM EDT | 1,040.00 | 66.26 | 50.70 | 59.50 | 0.00 | - | 2 | 3 | 42.88% |
| BKNG240119P01060000 | 2022-06-30 10:03AM EDT | 1,060.00 | 91.25 | 80.00 | 90.00 | 0.00 | - | 2 | 43 | 48.79% |
| BKNG240119P01080000 | 2022-05-23 12:26PM EDT | 1,080.00 | 61.50 | 75.80 | 83.60 | 0.00 | - | 2 | 11 | 46.11% |
| BKNG240119P01100000 | 2022-06-10 10:42AM EDT | 1,100.00 | 59.74 | 88.00 | 98.00 | 0.00 | - | 2 | 10 | 47.92% |
| BKNG240119P01120000 | 2022-06-23 10:21AM EDT | 1,120.00 | 93.90 | 92.00 | 102.00 | 0.00 | - | 1 | 4 | 47.46% |
| BKNG240119P01140000 | 2022-05-25 3:56PM EDT | 1,140.00 | 71.80 | 81.00 | 90.40 | 0.00 | - | 2 | 12 | 43.86% |
| BKNG240119P01160000 | 2022-06-08 10:46AM EDT | 1,160.00 | 56.45 | 100.10 | 114.40 | 0.00 | - | 2 | 31 | 47.33% |
| BKNG240119P01180000 | 2022-06-30 12:13PM EDT | 1,180.00 | 114.20 | 103.20 | 119.70 | 0.00 | - | 2 | 6 | 47.04% |
| BKNG240119P01200000 | 2022-06-30 10:27AM EDT | 1,200.00 | 120.00 | 108.00 | 120.70 | 0.00 | - | 1 | 38 | 45.96% |
| BKNG240119P01220000 | 2022-03-28 10:26AM EDT | 1,220.00 | 61.92 | 65.10 | 79.00 | 0.00 | - | 2 | 18 | 36.98% |
| BKNG240119P01240000 | 2022-06-23 1:07PM EDT | 1,240.00 | 117.63 | 118.00 | 133.00 | 0.00 | - | 1 | 115 | 45.61% |
| BKNG240119P01260000 | 2022-04-18 2:28PM EDT | 1,260.00 | 68.75 | 94.50 | 104.00 | 0.00 | - | 2 | 16 | 39.35% |
| BKNG240119P01280000 | 2022-06-27 3:15PM EDT | 1,280.00 | 112.00 | 129.60 | 143.20 | 0.00 | - | 1 | 7 | 44.81% |
| BKNG240119P01300000 | 2022-06-16 3:15PM EDT | 1,300.00 | 138.00 | 134.50 | 149.00 | 0.00 | - | 1 | 140 | 44.50% |
| BKNG240119P01320000 | 2022-06-15 12:24PM EDT | 1,320.00 | 120.53 | 140.50 | 153.80 | 0.00 | - | 1 | 1 | 44.01% |
| BKNG240119P01340000 | 2022-03-01 10:34AM EDT | 1,340.00 | 91.67 | 64.50 | 74.50 | 0.00 | - | - | 3 | 29.82% |
| BKNG240119P01360000 | 2022-03-02 4:55PM EDT | 1,360.00 | 93.24 | 63.40 | 82.20 | 0.00 | - | 16 | 20 | 30.13% |
| BKNG240119P01380000 | 2022-03-02 4:57PM EDT | 1,380.00 | 97.36 | 67.10 | 85.50 | 0.00 | - | 4 | 2 | 29.65% |
| BKNG240119P01400000 | 2022-05-05 10:27AM EDT | 1,400.00 | 101.40 | 85.50 | 95.10 | 0.00 | - | 1 | 7 | 30.16% |
| BKNG240119P01420000 | 2022-06-28 11:54AM EDT | 1,420.00 | 156.30 | 171.50 | 185.50 | 0.00 | - | 1 | 32 | 42.48% |
| BKNG240119P01440000 | 2022-05-12 2:34PM EDT | 1,440.00 | 158.06 | 112.50 | 128.50 | 0.00 | - | 4 | 2 | 33.05% |
| BKNG240119P01460000 | 2022-07-01 11:57AM EDT | 1,460.00 | 195.00 | 185.50 | 201.00 | +89.00 | +83.96% | 5 | 0 | 42.13% |
| BKNG240119P01480000 | 2022-07-01 11:27AM EDT | 1,480.00 | 200.00 | 192.50 | 208.00 | +105.00 | +110.53% | 2 | 20 | 41.82% |
| BKNG240119P01500000 | 2022-07-01 3:33PM EDT | 1,500.00 | 205.00 | 199.50 | 213.50 | +34.35 | +20.13% | 3 | 49 | 41.29% |
| BKNG240119P01520000 | 2022-04-19 2:53PM EDT | 1,520.00 | 111.00 | 142.10 | 156.80 | 0.00 | - | 2 | 6 | 32.45% |
| BKNG240119P01560000 | 2022-05-24 3:39PM EDT | 1,560.00 | 167.00 | 204.00 | 220.30 | 0.00 | - | 20 | 49 | 38.37% |
| BKNG240119P01580000 | 2022-03-18 3:48PM EDT | 1,580.00 | 153.00 | 119.50 | 133.40 | 0.00 | - | 1 | 1 | 25.96% |
| BKNG240119P01600000 | 2022-06-16 9:56AM EDT | 1,600.00 | 219.19 | 239.50 | 255.00 | 0.00 | - | 8 | 23 | 40.21% |
| BKNG240119P01620000 | 2022-05-19 9:47AM EDT | 1,620.00 | 185.00 | 220.40 | 237.60 | 0.00 | - | 2 | 6 | 36.74% |
| BKNG240119P01640000 | 2022-06-15 12:21PM EDT | 1,640.00 | 209.60 | 256.50 | 271.10 | 0.00 | - | 1 | 2 | 39.59% |
| BKNG240119P01660000 | 2022-05-11 11:03AM EDT | 1,660.00 | 187.50 | 169.60 | 183.70 | 0.00 | - | 1 | 4 | 27.63% |
| BKNG240119P01680000 | 2022-05-11 11:04AM EDT | 1,680.00 | 199.00 | 175.50 | 190.10 | 0.00 | - | 2 | 2 | 27.20% |
| BKNG240119P01700000 | 2022-06-16 2:30PM EDT | 1,700.00 | 275.90 | 283.50 | 299.90 | 0.00 | - | 1 | 43 | 39.07% |
| BKNG240119P01710000 | 2022-05-16 12:05AM EDT | 1,710.00 | 208.20 | 185.00 | 199.10 | 0.00 | - | - | 1 | 26.43% |
| BKNG240119P01720000 | 2022-05-11 11:05AM EDT | 1,720.00 | 212.10 | 188.70 | 202.50 | 0.00 | - | 2 | 2 | 26.20% |
| BKNG240119P01730000 | 2021-11-19 10:30AM EDT | 1,730.00 | 171.90 | 200.50 | 215.40 | 0.00 | - | 6 | 7 | 27.09% |
| BKNG240119P01740000 | 2021-11-02 3:00PM EDT | 1,740.00 | 133.50 | 225.00 | 244.50 | 0.00 | - | - | 1 | 29.85% |
| BKNG240119P01750000 | 2022-06-16 3:09PM EDT | 1,750.00 | 296.67 | 307.50 | 323.00 | 0.00 | - | 1 | 49 | 38.40% |
| BKNG240119P01760000 | 2022-07-01 3:49PM EDT | 1,760.00 | 318.60 | 312.50 | 326.70 | +92.60 | +40.97% | 5 | 102 | 38.14% |
| BKNG240119P01770000 | 2022-05-11 11:06AM EDT | 1,770.00 | 231.00 | 203.80 | 221.10 | 0.00 | - | 2 | 1 | 25.19% |
| BKNG240119P01780000 | 2022-06-14 11:07AM EDT | 1,780.00 | 274.30 | 322.50 | 337.40 | 0.00 | - | 2 | 2 | 38.00% |
| BKNG240119P01790000 | 2022-05-16 12:05AM EDT | 1,790.00 | 238.20 | 210.00 | 227.70 | 0.00 | - | - | 1 | 24.63% |
| BKNG240119P01800000 | 2022-06-29 1:48PM EDT | 1,800.00 | 333.80 | 332.50 | 349.00 | 0.00 | - | 1 | 12 | 37.95% |
| BKNG240119P01810000 | 2022-05-16 12:05AM EDT | 1,810.00 | 244.70 | 217.00 | 236.00 | 0.00 | - | - | 1 | 24.25% |
| BKNG240119P01820000 | 2022-05-16 12:05AM EDT | 1,820.00 | 249.20 | 220.50 | 238.40 | 0.00 | - | - | 1 | 23.85% |
| BKNG240119P01830000 | 2022-05-16 12:05AM EDT | 1,830.00 | 253.30 | 224.90 | 242.20 | 0.00 | - | - | 1 | 23.59% |
| BKNG240119P01840000 | 2022-05-06 2:16PM EDT | 1,840.00 | 237.50 | 182.00 | 196.80 | 0.00 | - | 1 | 1 | 17.72% |
| BKNG240119P01860000 | 2022-06-23 11:37AM EDT | 1,860.00 | 335.00 | 364.00 | 378.40 | 0.00 | - | 20 | 21 | 37.04% |
| BKNG240119P01870000 | 2022-05-16 12:05AM EDT | 1,870.00 | 284.32 | 240.90 | 258.00 | 0.00 | - | - | 1 | 22.58% |
| BKNG240119P01880000 | 2022-06-14 10:25AM EDT | 1,880.00 | 322.40 | 373.90 | 391.10 | 0.00 | - | 1 | 2 | 37.04% |
| BKNG240119P01890000 | 2022-03-01 4:49PM EDT | 1,890.00 | 277.91 | 182.50 | 200.50 | 0.00 | - | - | 2 | 14.42% |
| BKNG240119P01900000 | 2022-06-21 10:01AM EDT | 1,900.00 | 334.26 | 384.90 | 401.50 | 0.00 | - | 2 | 89 | 36.75% |
| BKNG240119P01930000 | 2022-03-14 2:39PM EDT | 1,930.00 | 349.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKNG240119P01940000 | 2022-06-23 10:14AM EDT | 1,940.00 | 400.00 | 407.00 | 423.80 | 0.00 | - | 1 | 2 | 36.29% |
| BKNG240119P01950000 | 2022-01-21 11:29AM EDT | 1,950.00 | 218.41 | 163.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240119P01960000 | 2022-06-23 10:14AM EDT | 1,960.00 | 411.00 | 419.00 | 436.50 | 0.00 | - | 1 | 7 | 36.21% |
| BKNG240119P01970000 | 2022-06-23 10:14AM EDT | 1,970.00 | 416.60 | 425.00 | 442.90 | 0.00 | - | - | 4 | 36.17% |
| BKNG240119P01980000 | 2022-06-23 10:14AM EDT | 1,980.00 | 422.30 | 430.30 | 447.50 | 0.00 | - | 1 | 6 | 35.91% |
| BKNG240119P01990000 | 2021-11-26 1:16PM EDT | 1,990.00 | 312.88 | 243.70 | 261.40 | 0.00 | - | 4 | 3 | 12.80% |
| BKNG240119P02000000 | 2022-06-23 10:14AM EDT | 2,000.00 | 433.80 | 442.80 | 460.50 | 0.00 | - | 2 | 119 | 35.83% |
| BKNG240119P02010000 | 2022-06-14 10:00AM EDT | 2,010.00 | 384.00 | 450.00 | 466.00 | 0.00 | - | 2 | 2 | 35.67% |
| BKNG240119P02020000 | 2022-04-06 1:17PM EDT | 2,020.00 | 275.62 | 285.00 | 305.00 | 0.00 | - | 3 | 2 | 15.57% |
| BKNG240119P02040000 | 2022-06-17 2:45PM EDT | 2,040.00 | 415.00 | 468.50 | 484.50 | 0.00 | - | 5 | 58 | 35.38% |
| BKNG240119P02050000 | 2022-01-28 2:51PM EDT | 2,050.00 | 261.30 | 300.50 | 320.00 | 0.00 | - | 4 | 81 | 14.28% |
| BKNG240119P02080000 | 2022-03-29 1:05PM EDT | 2,080.00 | 250.70 | 271.60 | 290.90 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P02100000 | 2022-06-29 11:32AM EDT | 2,100.00 | 501.34 | 505.30 | 521.10 | 0.00 | - | 1 | 11 | 34.63% |
| BKNG240119P02120000 | 2022-06-14 11:46AM EDT | 2,120.00 | 441.60 | 520.50 | 537.00 | 0.00 | - | 1 | 4 | 34.77% |
| BKNG240119P02140000 | 2022-05-19 2:34PM EDT | 2,140.00 | 377.50 | 472.10 | 489.90 | 0.00 | - | - | 1 | 27.37% |
| BKNG240119P02150000 | 2022-01-24 3:47PM EDT | 2,150.00 | 341.52 | 342.60 | 361.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P02180000 | 2022-06-02 1:35PM EDT | 2,180.00 | 305.28 | 559.50 | 576.00 | 0.00 | - | 1 | 2 | 34.07% |
| BKNG240119P02200000 | 2022-05-11 3:35PM EDT | 2,200.00 | 446.96 | 390.70 | 407.50 | 0.00 | - | 1 | 5 | 0.00% |
| BKNG240119P02210000 | 2022-01-21 2:19PM EDT | 2,210.00 | 313.38 | 244.00 | 263.50 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240119P02220000 | 2022-01-24 3:06PM EDT | 2,220.00 | 376.50 | 379.50 | 398.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKNG240119P02230000 | 2021-12-13 12:15PM EDT | 2,230.00 | 437.00 | 295.50 | 315.50 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119P02240000 | 2021-12-16 1:39PM EDT | 2,240.00 | 446.71 | 303.00 | 321.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG240119P02250000 | 2022-06-16 9:55AM EDT | 2,250.00 | 548.58 | 609.60 | 626.40 | 0.00 | - | - | 1 | 33.64% |
| BKNG240119P02270000 | 2022-04-25 12:28PM EDT | 2,270.00 | 393.00 | 431.00 | 449.70 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119P02280000 | 2022-05-05 9:46AM EDT | 2,280.00 | 399.84 | 348.00 | 366.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P02290000 | 2022-04-08 2:46PM EDT | 2,290.00 | 406.69 | 414.50 | 433.50 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG240119P02300000 | 2022-06-02 2:16PM EDT | 2,300.00 | 356.00 | 643.50 | 661.50 | 0.00 | - | 1 | 78 | 33.08% |
| BKNG240119P02310000 | 2022-02-09 2:37PM EDT | 2,310.00 | 286.10 | 541.80 | 559.60 | 0.00 | - | 2 | 2 | 16.31% |
| BKNG240119P02350000 | 2022-05-23 11:59AM EDT | 2,350.00 | 491.00 | 602.00 | 620.00 | 0.00 | - | 1 | 4 | 21.21% |
| BKNG240119P02360000 | 2022-02-24 10:39AM EDT | 2,360.00 | 439.00 | 418.10 | 437.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119P02380000 | 2022-03-03 10:32AM EDT | 2,380.00 | 482.10 | 377.70 | 395.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240119P02400000 | 2022-06-02 3:35PM EDT | 2,400.00 | 399.00 | 720.50 | 738.00 | 0.00 | - | 2 | 3 | 32.42% |
| BKNG240119P02410000 | 2022-01-25 3:14PM EDT | 2,410.00 | 445.00 | 442.00 | 460.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240119P02440000 | 2021-11-15 11:58AM EDT | 2,440.00 | 432.00 | 582.00 | 600.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240119P02470000 | 2021-12-16 1:31PM EDT | 2,470.00 | 587.73 | 413.00 | 431.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG240119P02500000 | 2022-06-23 3:33PM EDT | 2,500.00 | 756.41 | 798.00 | 815.50 | 0.00 | - | 4 | 19 | 31.44% |
| BKNG240119P02600000 | 2022-06-16 9:56AM EDT | 2,600.00 | 807.77 | 881.50 | 898.50 | 0.00 | - | 16 | 16 | 30.80% |
| BKNG240119P02700000 | 2022-06-15 11:33AM EDT | 2,700.00 | 833.00 | 966.00 | 983.50 | 0.00 | - | 1 | 6 | 30.04% |
| BKNG240119P02720000 | 2022-02-16 4:55PM EDT | 2,720.00 | 445.25 | 695.00 | 714.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P02780000 | 2022-01-25 4:11PM EDT | 2,780.00 | 674.00 | 675.00 | 694.00 | 0.00 | - | - | 5 | 0.00% |
| BKNG240119P02940000 | 2022-04-28 3:36PM EDT | 2,940.00 | 765.60 | 798.60 | 816.50 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240119P02950000 | 2022-04-28 3:18PM EDT | 2,950.00 | 768.40 | 806.60 | 824.40 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240119P03000000 | 2022-05-09 3:47PM EDT | 3,000.00 | 1,038.00 | 774.40 | 791.70 | 0.00 | - | 10 | 20 | 0.00% |
| BKNG240119P03180000 | 2022-01-24 2:26PM EDT | 3,180.00 | 1,026.50 | 1,055.60 | 1,073.40 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P03300000 | 2022-05-19 2:34PM EDT | 3,300.00 | 1,208.50 | 1,395.00 | 1,414.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240119P03320000 | 2022-01-24 3:19PM EDT | 3,320.00 | 1,115.50 | 1,179.00 | 1,197.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P03340000 | 2022-01-24 2:26PM EDT | 3,340.00 | 1,132.50 | 1,195.50 | 1,214.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240119P03500000 | 2022-06-23 10:15AM EDT | 3,500.00 | 1,697.17 | 1,724.00 | 1,742.00 | 0.00 | - | 1 | 2 | 29.26% |
| BKNG240119P03550000 | 2022-01-18 10:43AM EDT | 3,550.00 | 1,195.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P03600000 | 2022-06-16 9:56AM EDT | 3,600.00 | 1,724.34 | 1,824.00 | 1,842.00 | 0.00 | - | 8 | 0 | 30.19% |
| BKNG240119P03650000 | 2022-01-18 10:43AM EDT | 3,650.00 | 1,281.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P03700000 | 2022-01-18 1:13AM EDT | 3,700.00 | 1,351.50 | 1,150.00 | 1,168.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240119P03800000 | 2022-01-18 1:28AM EDT | 3,800.00 | 1,440.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240119P03850000 | 2022-05-02 10:00AM EDT | 3,850.00 | 1,665.50 | 1,629.00 | 1,648.50 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240119P03950000 | 2022-05-25 2:28PM EDT | 3,950.00 | 1,806.96 | 2,008.00 | 2,027.50 | 0.00 | - | - | 0 | 0.00% |
| BKNG240119P04000000 | 2022-05-25 2:28PM EDT | 4,000.00 | 1,856.31 | 2,058.00 | 2,077.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
