Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2250.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230203C02250000 | 2023-01-26 1:28PM EST | 2023-02-03 | 164.88 | 208.00 | 225.00 | 0.00 | - | 6 | 29 | 59.98% |
| BKNG230210C02250000 | 2023-01-23 9:43AM EST | 2023-02-10 | 125.36 | 215.00 | 232.00 | 0.00 | - | 1 | 6 | 47.91% |
| BKNG230217C02250000 | 2023-01-26 1:37PM EST | 2023-02-17 | 177.20 | 226.60 | 239.70 | 0.00 | - | 2 | 4 | 44.08% |
| BKNG230224C02250000 | 2023-01-18 10:47AM EST | 2023-02-24 | 156.57 | 242.10 | 255.40 | 0.00 | - | 2 | 2 | 46.40% |
| BKNG230317C02250000 | 2023-01-27 10:19AM EST | 2023-03-17 | 260.95 | 263.40 | 277.40 | +30.95 | +13.46% | 2 | 138 | 42.79% |
| BKNG230421C02250000 | 2023-01-23 1:05PM EST | 2023-04-21 | 240.40 | 292.00 | 307.10 | 0.00 | - | 15 | 16 | 40.19% |
| BKNG230616C02250000 | 2023-01-13 10:44AM EST | 2023-06-16 | 239.98 | 346.70 | 359.90 | 0.00 | - | 2 | 8 | 41.03% |
| BKNG240119C02250000 | 2023-01-11 2:55PM EST | 2024-01-19 | 366.40 | 486.20 | 498.00 | 0.00 | - | 151 | 154 | 41.34% |
| BKNG240621C02250000 | 2023-01-11 10:38AM EST | 2024-06-21 | 453.20 | 560.00 | 576.00 | 0.00 | - | 1 | 7 | 41.89% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230203P02250000 | 2023-01-27 10:53AM EST | 2023-02-03 | 2.29 | 0.00 | 3.90 | -2.04 | -47.11% | 12 | 23 | 46.60% |
| BKNG230210P02250000 | 2023-01-27 3:39PM EST | 2023-02-10 | 6.90 | 4.20 | 8.70 | -13.68 | -66.47% | 1 | 11 | 38.63% |
| BKNG230217P02250000 | 2023-01-27 3:49PM EST | 2023-02-17 | 12.23 | 10.80 | 14.20 | -5.55 | -31.21% | 14 | 20 | 36.05% |
| BKNG230303P02250000 | 2023-01-17 1:02PM EST | 2023-03-03 | 74.60 | 25.40 | 38.00 | 0.00 | - | - | 1 | 40.03% |
| BKNG230317P02250000 | 2023-01-27 10:40AM EST | 2023-03-17 | 43.35 | 35.70 | 44.00 | -7.95 | -15.50% | 2 | 24 | 35.98% |
| BKNG230421P02250000 | 2023-01-27 11:20AM EST | 2023-04-21 | 64.68 | 56.90 | 66.80 | -33.85 | -34.36% | 2 | 7 | 33.59% |
| BKNG230616P02250000 | 2023-01-23 11:43AM EST | 2023-06-16 | 124.20 | 90.20 | 104.60 | 0.00 | - | 4 | 6 | 33.38% |
| BKNG240119P02250000 | 2023-01-26 10:24AM EST | 2024-01-19 | 190.00 | 168.20 | 184.00 | 0.00 | - | 1 | 22 | 30.10% |
| BKNG240621P02250000 | 2023-01-26 3:04PM EST | 2024-06-21 | 225.00 | 204.00 | 221.90 | 0.00 | - | 1 | 14 | 28.75% |
| BKNG250117P02250000 | 2022-11-23 2:12PM EST | 2025-01-17 | 486.80 | 486.50 | 505.40 | 0.00 | - | - | 1 | 46.81% |
© 2023 Yahoo. All rights reserved.
