Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230616C00960000 | 2022-07-15 9:46AM EDT | 960.00 | 818.00 | 1,139.00 | 1,157.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG230616C01520000 | 2022-07-13 2:13PM EDT | 1,520.00 | 437.14 | 658.40 | 675.90 | 0.00 | - | - | 3 | 0.00% |
| BKNG230616C01700000 | 2022-08-05 11:29AM EDT | 1,700.00 | 430.00 | 527.40 | 545.00 | 0.00 | - | - | 6 | 0.00% |
| BKNG230616C01720000 | 2022-08-01 1:53PM EDT | 1,720.00 | 406.35 | 514.20 | 530.90 | 0.00 | - | - | 2 | 0.00% |
| BKNG230616C01800000 | 2022-08-05 11:29AM EDT | 1,800.00 | 368.00 | 458.40 | 476.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG230616C01900000 | 2022-08-01 1:13PM EDT | 1,900.00 | 312.63 | 397.10 | 412.90 | 0.00 | - | - | 2 | 0.00% |
| BKNG230616C01920000 | 2022-08-01 1:13PM EDT | 1,920.00 | 302.63 | 386.90 | 403.60 | 0.00 | - | - | 1 | 0.00% |
| BKNG230616C01940000 | 2022-07-29 3:14PM EDT | 1,940.00 | 315.86 | 372.80 | 389.30 | 0.00 | - | - | 2 | 0.00% |
| BKNG230616C01950000 | 2022-07-29 3:14PM EDT | 1,950.00 | 310.62 | 367.10 | 383.20 | 0.00 | - | - | 2 | 0.00% |
| BKNG230616C01980000 | 2022-08-08 10:37AM EDT | 1,980.00 | 310.00 | 350.60 | 368.40 | 0.00 | - | 1 | 4 | 0.00% |
| BKNG230616C02000000 | 2022-08-11 9:46AM EDT | 2,000.00 | 360.00 | 340.20 | 356.70 | +67.00 | +22.87% | 1 | 3 | 0.00% |
| BKNG230616C02100000 | 2022-08-11 10:13AM EDT | 2,100.00 | 318.00 | 289.20 | 305.80 | +88.13 | +38.34% | 2 | 4 | 0.00% |
| BKNG230616C02150000 | 2022-08-05 12:23PM EDT | 2,150.00 | 198.05 | 267.90 | 284.60 | 0.00 | - | - | 3 | 0.00% |
| BKNG230616C02200000 | 2022-07-29 10:50AM EDT | 2,200.00 | 196.27 | 243.10 | 260.30 | 0.00 | - | - | 33 | 0.00% |
| BKNG230616C02250000 | 2022-07-29 10:50AM EDT | 2,250.00 | 179.77 | 221.80 | 239.10 | 0.00 | - | - | 0 | 0.00% |
| BKNG230616C02300000 | 2022-08-05 12:39PM EDT | 2,300.00 | 145.70 | 203.40 | 220.60 | 0.00 | - | - | 3 | 0.00% |
| BKNG230616C02350000 | 2022-07-15 12:57PM EDT | 2,350.00 | 92.10 | 188.20 | 203.10 | 0.00 | - | - | 1 | 0.00% |
| BKNG230616C02400000 | 2022-07-14 2:44PM EDT | 2,400.00 | 87.50 | 170.20 | 184.50 | 0.00 | - | - | 23 | 17.14% |
| BKNG230616C02450000 | 2022-08-11 2:00PM EDT | 2,450.00 | 163.46 | 154.40 | 169.70 | +42.91 | +35.60% | 2 | 1 | 22.07% |
| BKNG230616C02500000 | 2022-07-20 9:45AM EDT | 2,500.00 | 94.55 | 141.20 | 155.00 | 0.00 | - | - | 1 | 25.27% |
| BKNG230616C02600000 | 2022-07-25 3:54PM EDT | 2,600.00 | 74.70 | 110.20 | 128.10 | 0.00 | - | - | 7 | 29.66% |
| BKNG230616C02700000 | 2022-07-27 10:43AM EDT | 2,700.00 | 63.50 | 92.80 | 106.90 | 0.00 | - | - | 2 | 33.11% |
| BKNG230616C02800000 | 2022-08-10 11:01AM EDT | 2,800.00 | 71.00 | 75.40 | 87.50 | +16.00 | +29.09% | 2 | 6 | 35.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230616P00880000 | 2022-07-12 3:41PM EDT | 880.00 | 34.69 | 6.00 | 15.80 | 0.00 | - | - | 1 | 119.54% |
| BKNG230616P01020000 | 2022-07-15 12:35PM EDT | 1,020.00 | 54.50 | 12.50 | 30.50 | 0.00 | - | - | 100 | 119.08% |
| BKNG230616P01080000 | 2022-07-12 3:41PM EDT | 1,080.00 | 62.97 | 16.00 | 34.00 | 0.00 | - | - | 1 | 116.22% |
| BKNG230616P01100000 | 2022-07-20 9:45AM EDT | 1,100.00 | 51.20 | 22.60 | 31.30 | 0.00 | - | - | 100 | 115.99% |
| BKNG230616P01140000 | 2022-07-15 10:00AM EDT | 1,140.00 | 71.89 | 25.20 | 34.60 | 0.00 | - | - | 2 | 114.41% |
| BKNG230616P01200000 | 2022-08-11 1:18PM EDT | 1,200.00 | 33.80 | 33.00 | 36.70 | -7.70 | -18.55% | 3 | 10 | 112.20% |
| BKNG230616P01280000 | 2022-08-05 12:31PM EDT | 1,280.00 | 51.40 | 40.40 | 48.10 | 0.00 | - | - | 1 | 110.72% |
| BKNG230616P01300000 | 2022-08-10 3:47PM EDT | 1,300.00 | 47.00 | 41.70 | 50.50 | -10.10 | -17.69% | - | 24 | 109.87% |
| BKNG230616P01350000 | 2022-07-08 11:48AM EDT | 1,350.00 | 115.70 | 70.70 | 77.00 | 0.00 | - | - | 1 | 120.65% |
| BKNG230616P01360000 | 2022-07-20 9:42AM EDT | 1,360.00 | 99.04 | 47.60 | 58.40 | 0.00 | - | - | 1 | 107.99% |
| BKNG230616P01400000 | 2022-08-10 12:48PM EDT | 1,400.00 | 63.00 | 54.90 | 63.00 | -5.00 | -7.35% | - | 24 | 107.30% |
| BKNG230616P01500000 | 2022-07-26 1:47PM EDT | 1,500.00 | 138.80 | 71.50 | 81.60 | 0.00 | - | - | 4 | 106.03% |
| BKNG230616P01540000 | 2022-08-04 11:21AM EDT | 1,540.00 | 111.80 | 79.20 | 89.10 | 0.00 | - | - | 4 | 105.41% |
| BKNG230616P01560000 | 2022-08-08 9:41AM EDT | 1,560.00 | 104.40 | 78.10 | 94.40 | 0.00 | - | - | 3 | 104.30% |
| BKNG230616P01580000 | 2022-07-13 11:31AM EDT | 1,580.00 | 202.70 | 82.50 | 98.50 | 0.00 | - | - | 1 | 104.08% |
| BKNG230616P01600000 | 2022-08-05 11:28AM EDT | 1,600.00 | 126.75 | 88.30 | 102.00 | 0.00 | - | - | 8 | 103.98% |
| BKNG230616P01680000 | 2022-07-28 11:10AM EDT | 1,680.00 | 171.95 | 109.20 | 124.00 | 0.00 | - | - | 2 | 104.07% |
| BKNG230616P01700000 | 2022-08-05 11:28AM EDT | 1,700.00 | 158.47 | 115.30 | 128.30 | 0.00 | - | - | 25 | 103.90% |
| BKNG230616P01740000 | 2022-07-28 9:40AM EDT | 1,740.00 | 199.20 | 126.20 | 138.10 | 0.00 | - | - | 1 | 103.39% |
| BKNG230616P01750000 | 2022-08-11 9:46AM EDT | 1,750.00 | 134.00 | 128.50 | 143.40 | -50.00 | -27.17% | 1 | 3 | 103.64% |
| BKNG230616P01760000 | 2022-08-08 12:27PM EDT | 1,760.00 | 165.00 | 133.60 | 144.80 | 0.00 | - | - | 2 | 103.69% |
| BKNG230616P01780000 | 2022-08-05 12:22PM EDT | 1,780.00 | 180.50 | 139.30 | 152.20 | 0.00 | - | - | 1 | 103.77% |
| BKNG230616P01800000 | 2022-08-05 3:35PM EDT | 1,800.00 | 189.40 | 143.50 | 157.70 | 0.00 | - | - | 2 | 103.25% |
| BKNG230616P01840000 | 2022-08-05 12:28PM EDT | 1,840.00 | 213.30 | 155.30 | 169.90 | 0.00 | - | - | 1 | 102.84% |
| BKNG230616P02000000 | 2022-08-10 9:36AM EDT | 2,000.00 | 255.40 | 221.00 | 238.00 | -29.60 | -10.39% | 1 | 4 | 104.78% |
| BKNG230616P02050000 | 2022-07-12 9:45AM EDT | 2,050.00 | 448.28 | 264.00 | 281.50 | 0.00 | - | - | 1 | 110.48% |
| BKNG230616P02100000 | 2022-07-12 9:45AM EDT | 2,100.00 | 481.73 | 289.60 | 307.50 | 0.00 | - | - | 3 | 111.28% |
| BKNG230616P02150000 | 2022-08-11 2:02PM EDT | 2,150.00 | 295.50 | 295.20 | 312.10 | +295.50 | - | 4 | 0 | 106.84% |
| BKNG230616P02300000 | 2022-08-03 10:29AM EDT | 2,300.00 | 480.00 | 382.90 | 397.70 | 0.00 | - | - | 1 | 109.60% |
| BKNG230616P02400000 | 2022-08-03 10:25AM EDT | 2,400.00 | 558.00 | 446.70 | 463.40 | 0.00 | - | 1 | 1 | 111.89% |
| BKNG230616P02500000 | 2022-07-25 3:54PM EDT | 2,500.00 | 713.63 | 516.70 | 534.10 | 0.00 | - | - | 0 | 114.60% |
© 2023 Yahoo. All rights reserved.
