Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2100.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230210C02100000 | 2023-02-03 9:30AM EST | 2023-02-10 | 333.20 | 348.80 | 367.50 | -23.11 | -6.49% | 1 | 1 | 75.39% |
| BKNG230217C02100000 | 2023-01-26 2:57PM EST | 2023-02-17 | 331.35 | 355.20 | 370.00 | 0.00 | - | 1 | 198 | 58.54% |
| BKNG230224C02100000 | 2023-02-02 2:44PM EST | 2023-02-24 | 366.95 | 360.00 | 376.00 | 0.00 | - | 3 | 1 | 53.24% |
| BKNG230303C02100000 | 2023-01-26 9:43AM EST | 2023-03-03 | 332.94 | 364.10 | 382.00 | 0.00 | - | 2 | 1 | 56.74% |
| BKNG230317C02100000 | 2023-01-27 10:19AM EST | 2023-03-17 | 388.12 | 374.50 | 392.00 | 0.00 | - | 1 | 38 | 51.13% |
| BKNG230421C02100000 | 2023-01-30 9:54AM EST | 2023-04-21 | 404.60 | 402.40 | 416.00 | 0.00 | - | 1 | 38 | 45.64% |
| BKNG230616C02100000 | 2023-02-02 2:32PM EST | 2023-06-16 | 456.45 | 446.10 | 462.00 | 0.00 | - | 14 | 29 | 45.14% |
| BKNG230721C02100000 | 2023-01-11 11:39AM EST | 2023-07-21 | 343.30 | 467.10 | 481.80 | 0.00 | - | 1 | 10 | 43.91% |
| BKNG240119C02100000 | 2023-02-02 3:12PM EST | 2024-01-19 | 574.28 | 576.40 | 591.90 | 0.00 | - | 1 | 27 | 44.25% |
| BKNG240621C02100000 | 2022-12-23 2:49PM EST | 2024-06-21 | 365.10 | 574.00 | 590.00 | 0.00 | - | 1 | 1 | 36.64% |
| BKNG250117C02100000 | 2023-01-30 11:25AM EST | 2025-01-17 | 722.84 | 734.40 | 750.00 | 0.00 | - | 1 | 1 | 44.47% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230210P02100000 | 2023-02-03 11:52AM EST | 2023-02-10 | 3.41 | 0.20 | 0.50 | +2.51 | +278.89% | 25 | 61 | 54.69% |
| BKNG230217P02100000 | 2023-02-03 1:31PM EST | 2023-02-17 | 1.80 | 0.90 | 5.50 | -0.15 | -7.69% | 2 | 43 | 54.61% |
| BKNG230224P02100000 | 2023-02-03 1:22PM EST | 2023-02-24 | 6.80 | 5.00 | 13.50 | -4.20 | -38.18% | 21 | 12 | 53.88% |
| BKNG230303P02100000 | 2023-02-02 3:00PM EST | 2023-03-03 | 11.30 | 6.40 | 16.10 | 0.00 | - | 1 | 3 | 48.38% |
| BKNG230310P02100000 | 2023-02-03 12:58PM EST | 2023-03-10 | 12.00 | 10.30 | 20.00 | -3.00 | -20.00% | 69 | 1 | 45.80% |
| BKNG230317P02100000 | 2023-02-03 3:17PM EST | 2023-03-17 | 16.33 | 12.30 | 22.20 | +1.33 | +8.87% | 6 | 43 | 42.97% |
| BKNG230324P02100000 | 2023-02-03 9:30AM EST | 2023-03-24 | 25.20 | 16.30 | 26.20 | +25.20 | - | 1 | - | 41.82% |
| BKNG230421P02100000 | 2023-02-03 11:31AM EST | 2023-04-21 | 32.20 | 23.40 | 38.60 | +5.20 | +19.26% | 4 | 21 | 37.97% |
| BKNG230616P02100000 | 2023-02-01 10:47AM EST | 2023-06-16 | 68.00 | 56.10 | 65.80 | 0.00 | - | 5 | 45 | 35.74% |
| BKNG230721P02100000 | 2023-02-03 1:24PM EST | 2023-07-21 | 69.54 | 67.00 | 77.00 | -14.96 | -17.70% | 5 | 6 | 34.11% |
| BKNG240119P02100000 | 2023-02-03 10:23AM EST | 2024-01-19 | 130.00 | 124.40 | 137.80 | -4.91 | -3.64% | 1 | 46 | 31.79% |
| BKNG240621P02100000 | 2023-02-01 2:39PM EST | 2024-06-21 | 179.65 | 160.00 | 178.00 | 0.00 | - | 3 | 2 | 30.75% |
| BKNG250117P02100000 | 2022-11-28 3:41PM EST | 2025-01-17 | 408.30 | 406.50 | 426.00 | 0.00 | - | - | 1 | 47.17% |
© 2023 Yahoo. All rights reserved.
