Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240621C00940000 | 2022-08-02 8:34AM EST | 940.00 | 1,102.50 | 1,226.50 | 1,245.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240621C01700000 | 2022-08-02 8:51AM EST | 1,700.00 | 595.00 | 674.50 | 692.50 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240621C01880000 | 2022-07-28 12:16PM EST | 1,880.00 | 467.90 | 571.80 | 589.30 | 0.00 | - | - | 105 | 21.31% |
| BKNG240621C01900000 | 2022-08-11 9:48AM EST | 1,900.00 | 584.00 | 559.70 | 576.70 | +64.00 | +12.31% | 1 | 1 | 21.89% |
| BKNG240621C01920000 | 2022-08-05 8:53AM EST | 1,920.00 | 475.00 | 549.20 | 566.10 | 0.00 | - | - | 1 | 22.67% |
| BKNG240621C01960000 | 2022-08-05 2:32PM EST | 1,960.00 | 440.86 | 528.60 | 545.00 | 0.00 | - | - | 1 | 23.93% |
| BKNG240621C02100000 | 2022-08-05 2:32PM EST | 2,100.00 | 382.65 | 459.90 | 476.90 | 0.00 | - | - | 0 | 27.02% |
| BKNG240621C02250000 | 2022-08-10 12:39PM EST | 2,250.00 | 375.00 | 393.60 | 411.20 | +9.84 | +2.69% | 1 | 2 | 28.98% |
| BKNG240621C02350000 | 2022-08-02 1:38PM EST | 2,350.00 | 318.88 | 353.60 | 370.90 | 0.00 | - | 1 | 2 | 29.82% |
| BKNG240621C02500000 | 2022-08-11 11:57AM EST | 2,500.00 | 315.17 | 300.50 | 318.50 | +60.17 | +23.60% | 1 | 2 | 30.92% |
| BKNG240621C02550000 | 2022-08-11 1:07PM EST | 2,550.00 | 295.00 | 283.50 | 301.90 | +45.50 | +18.24% | 2 | 1 | 31.16% |
| BKNG240621C02600000 | 2022-08-03 2:18PM EST | 2,600.00 | 246.89 | 268.20 | 285.80 | 0.00 | - | - | 6 | 31.35% |
| BKNG240621C02650000 | 2022-08-03 2:18PM EST | 2,650.00 | 233.34 | 253.30 | 270.30 | 0.00 | - | - | 6 | 31.51% |
| BKNG240621C02700000 | 2022-08-10 1:46PM EST | 2,700.00 | 239.50 | 238.20 | 255.90 | +29.45 | +14.02% | - | 1 | 31.68% |
| BKNG240621C02750000 | 2022-08-10 1:46PM EST | 2,750.00 | 226.15 | 224.20 | 241.80 | +27.15 | +13.64% | - | 2 | 31.80% |
| BKNG240621C02800000 | 2022-08-01 11:18AM EST | 2,800.00 | 165.56 | 211.70 | 229.40 | 0.00 | - | - | 1 | 32.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240621P00950000 | 2022-08-08 11:11AM EST | 950.00 | 54.73 | 44.40 | 55.00 | 0.00 | - | - | 1 | 62.35% |
| BKNG240621P00980000 | 2022-08-08 8:52AM EST | 980.00 | 61.27 | 43.50 | 61.20 | 0.00 | - | - | 1 | 61.41% |
| BKNG240621P01000000 | 2022-08-08 10:44AM EST | 1,000.00 | 63.80 | 47.60 | 62.30 | 0.00 | - | - | 1 | 61.05% |
| BKNG240621P01100000 | 2022-08-08 11:11AM EST | 1,100.00 | 76.62 | 62.10 | 76.80 | 0.00 | - | - | 2 | 59.42% |
| BKNG240621P01200000 | 2022-08-11 9:34AM EST | 1,200.00 | 90.70 | 78.70 | 91.00 | -13.77 | -13.18% | 1 | 11 | 57.62% |
| BKNG240621P01420000 | 2022-08-11 11:14AM EST | 1,420.00 | 129.15 | 122.80 | 135.70 | -22.95 | -15.09% | 1 | 1 | 54.63% |
| BKNG240621P01540000 | 2022-08-03 12:53PM EST | 1,540.00 | 196.00 | 151.70 | 169.40 | 0.00 | - | - | 2 | 53.47% |
| BKNG240621P01560000 | 2022-08-09 1:29PM EST | 1,560.00 | 194.09 | 160.40 | 172.80 | 0.00 | - | 1 | 1 | 53.35% |
| BKNG240621P01700000 | 2022-08-04 9:35AM EST | 1,700.00 | 262.00 | 206.30 | 219.90 | 0.00 | - | - | 1 | 52.62% |
| BKNG240621P01720000 | 2022-07-27 2:32PM EST | 1,720.00 | 270.00 | 211.20 | 225.60 | 0.00 | - | - | 10 | 52.28% |
| BKNG240621P01900000 | 2022-08-03 12:25PM EST | 1,900.00 | 334.67 | 278.60 | 295.90 | 0.00 | - | - | 1 | 51.29% |
| BKNG240621P01910000 | 2022-08-03 12:25PM EST | 1,910.00 | 340.30 | 282.30 | 299.30 | 0.00 | - | - | 1 | 51.17% |
| BKNG240621P01990000 | 2022-08-08 9:58AM EST | 1,990.00 | 360.25 | 318.30 | 335.50 | 0.00 | - | - | 8 | 50.98% |
| BKNG240621P02000000 | 2022-08-08 9:58AM EST | 2,000.00 | 365.00 | 322.40 | 339.80 | 0.00 | - | - | 11 | 50.91% |
| BKNG240621P02600000 | 2022-08-11 9:45AM EST | 2,600.00 | 666.00 | 672.70 | 689.30 | +666.00 | - | 10 | 0 | 51.10% |
| BKNG240621P02800000 | 2022-08-11 9:45AM EST | 2,800.00 | 810.00 | 817.70 | 835.40 | +810.00 | - | 10 | 0 | 51.89% |
© 2023 Yahoo. All rights reserved.
