Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240621C00940000 | 2022-08-02 9:34AM EDT | 940.00 | 1,102.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240621C01700000 | 2022-09-22 11:43AM EDT | 1,700.00 | 446.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240621C01800000 | 2022-09-22 12:32PM EDT | 1,800.00 | 395.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240621C01830000 | 2022-09-23 2:27PM EDT | 1,830.00 | 339.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240621C01880000 | 2022-08-30 10:35AM EDT | 1,880.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| BKNG240621C01900000 | 2022-08-17 9:36AM EDT | 1,900.00 | 610.60 | 470.00 | 489.50 | 0.00 | - | 1 | 1 | 60.65% |
| BKNG240621C01920000 | 2022-08-05 9:53AM EDT | 1,920.00 | 475.00 | 396.00 | 414.00 | 0.00 | - | 1 | 1 | 52.86% |
| BKNG240621C01960000 | 2022-08-05 3:32PM EDT | 1,960.00 | 440.86 | 378.00 | 396.00 | 0.00 | - | 2 | 1 | 52.20% |
| BKNG240621C01980000 | 2022-09-15 11:01AM EDT | 1,980.00 | 463.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240621C02100000 | 2022-08-26 10:38AM EDT | 2,100.00 | 410.37 | 236.80 | 253.90 | 0.00 | - | 1 | 1 | 41.86% |
| BKNG240621C02250000 | 2022-09-26 12:32PM EDT | 2,250.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG240621C02350000 | 2022-09-26 12:32PM EDT | 2,350.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG240621C02500000 | 2022-09-28 2:07PM EDT | 2,500.00 | 162.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKNG240621C02550000 | 2022-09-02 10:45AM EDT | 2,550.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240621C02600000 | 2022-09-08 3:09PM EDT | 2,600.00 | 203.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240621C02650000 | 2022-08-03 3:18PM EDT | 2,650.00 | 233.34 | 158.30 | 177.00 | 0.00 | - | 6 | 6 | 45.87% |
| BKNG240621C02700000 | 2022-08-10 2:46PM EDT | 2,700.00 | 239.50 | 196.20 | 213.90 | 0.00 | - | 6 | 7 | 50.12% |
| BKNG240621C02750000 | 2022-09-14 9:50AM EDT | 2,750.00 | 176.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240621C02800000 | 2022-09-13 10:52AM EDT | 2,800.00 | 173.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240621C02900000 | 2022-09-28 10:51AM EDT | 2,900.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240621C03000000 | 2022-09-26 11:41AM EDT | 3,000.00 | 73.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240621C03100000 | 2022-09-23 1:35PM EDT | 3,100.00 | 59.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240621P00920000 | 2022-09-12 9:36AM EDT | 920.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BKNG240621P00950000 | 2022-08-08 12:11PM EDT | 950.00 | 54.73 | 51.40 | 66.70 | 0.00 | - | 1 | 1 | 46.62% |
| BKNG240621P00980000 | 2022-08-08 9:52AM EDT | 980.00 | 61.27 | 54.20 | 72.50 | 0.00 | - | 1 | 1 | 46.14% |
| BKNG240621P01000000 | 2022-08-08 11:44AM EDT | 1,000.00 | 63.80 | 56.20 | 74.30 | 0.00 | - | 1 | 1 | 45.32% |
| BKNG240621P01050000 | 2022-09-02 2:01PM EDT | 1,050.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240621P01100000 | 2022-09-26 12:30PM EDT | 1,100.00 | 97.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BKNG240621P01120000 | 2022-09-12 9:36AM EDT | 1,120.00 | 70.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKNG240621P01200000 | 2022-09-26 12:30PM EDT | 1,200.00 | 121.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BKNG240621P01240000 | 2022-08-18 12:21PM EDT | 1,240.00 | 79.30 | 92.80 | 112.00 | 0.00 | - | 1 | 1 | 38.44% |
| BKNG240621P01300000 | 2022-09-23 10:13AM EDT | 1,300.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG240621P01400000 | 2022-08-18 11:23AM EDT | 1,400.00 | 112.15 | 132.00 | 150.50 | 0.00 | - | 1 | 1 | 35.12% |
| BKNG240621P01420000 | 2022-08-18 11:23AM EDT | 1,420.00 | 117.15 | 137.50 | 156.00 | 0.00 | - | 1 | 1 | 34.73% |
| BKNG240621P01480000 | 2022-09-19 2:09PM EDT | 1,480.00 | 162.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BKNG240621P01500000 | 2022-09-07 9:30AM EDT | 1,500.00 | 187.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BKNG240621P01540000 | 2022-08-03 1:53PM EDT | 1,540.00 | 196.00 | 193.10 | 210.60 | 0.00 | - | 2 | 2 | 34.72% |
| BKNG240621P01560000 | 2022-09-28 10:31AM EDT | 1,560.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240621P01600000 | 2022-09-16 12:42PM EDT | 1,600.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG240621P01660000 | 2022-09-28 10:31AM EDT | 1,660.00 | 287.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BKNG240621P01700000 | 2022-08-22 3:44PM EDT | 1,700.00 | 225.00 | 256.00 | 274.50 | 0.00 | - | 1 | 2 | 32.25% |
| BKNG240621P01720000 | 2022-07-27 3:32PM EDT | 1,720.00 | 270.00 | 242.10 | 259.60 | 0.00 | - | - | 10 | 29.27% |
| BKNG240621P01750000 | 2022-09-23 12:03PM EDT | 1,750.00 | 342.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240621P01880000 | 2022-09-20 9:45AM EDT | 1,880.00 | 315.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240621P01900000 | 2022-09-15 3:12PM EDT | 1,900.00 | 307.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240621P01910000 | 2022-08-03 1:25PM EDT | 1,910.00 | 340.30 | 356.20 | 373.70 | 0.00 | - | 1 | 1 | 28.75% |
| BKNG240621P01970000 | 2022-09-15 3:12PM EDT | 1,970.00 | 339.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240621P01980000 | 2022-09-15 11:01AM EDT | 1,980.00 | 341.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240621P01990000 | 2022-09-21 9:51AM EDT | 1,990.00 | 383.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240621P02000000 | 2022-09-21 9:51AM EDT | 2,000.00 | 388.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240621P02100000 | 2022-08-26 10:38AM EDT | 2,100.00 | 408.27 | 544.00 | 562.00 | 0.00 | - | 1 | 1 | 34.65% |
| BKNG240621P02600000 | 2022-08-11 10:45AM EDT | 2,600.00 | 666.00 | 712.10 | 727.90 | 0.00 | - | - | 10 | 0.00% |
| BKNG240621P02800000 | 2022-08-11 10:45AM EDT | 2,800.00 | 810.00 | 864.60 | 882.80 | 0.00 | - | - | 10 | 0.00% |
| BKNG240621P03000000 | 2022-09-15 11:01AM EDT | 3,000.00 | 1,059.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
