Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EST. Market open.
Strike:2300.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230203C02300000 | 2023-01-26 2:23PM EST | 2023-02-03 | 129.93 | 135.50 | 149.20 | 0.00 | - | 7 | 102 | 38.83% |
| BKNG230210C02300000 | 2023-01-26 9:40AM EST | 2023-02-10 | 136.00 | 146.70 | 157.40 | 0.00 | - | 5 | 22 | 34.25% |
| BKNG230217C02300000 | 2023-01-30 10:36AM EST | 2023-02-17 | 161.20 | 158.10 | 171.30 | -23.80 | -12.86% | 11 | 101 | 36.44% |
| BKNG230224C02300000 | 2023-01-25 9:31AM EST | 2023-02-24 | 100.80 | 178.00 | 191.50 | 0.00 | - | - | 3 | 40.98% |
| BKNG230303C02300000 | 2023-01-24 3:45PM EST | 2023-03-03 | 168.33 | 185.00 | 200.20 | 0.00 | - | - | 1 | 39.90% |
| BKNG230317C02300000 | 2023-01-23 3:19PM EST | 2023-03-17 | 185.04 | 200.80 | 215.30 | 0.00 | - | 4 | 62 | 38.42% |
| BKNG230421C02300000 | 2023-01-25 10:18AM EST | 2023-04-21 | 200.00 | 234.60 | 251.70 | 0.00 | - | 2 | 29 | 37.86% |
| BKNG230616C02300000 | 2023-01-30 11:55AM EST | 2023-06-16 | 295.00 | 291.50 | 305.20 | -19.40 | -6.17% | 1 | 11 | 38.84% |
| BKNG230721C02300000 | 2023-01-26 2:13PM EST | 2023-07-21 | 308.65 | 315.80 | 331.30 | 0.00 | - | 1 | 2 | 38.85% |
| BKNG240119C02300000 | 2023-01-27 11:56AM EST | 2024-01-19 | 451.28 | 436.40 | 449.40 | 0.00 | - | 1 | 82 | 40.18% |
| BKNG240621C02300000 | 2022-12-07 12:32PM EST | 2024-06-21 | 282.00 | 392.50 | 410.00 | 0.00 | - | 1 | 3 | 29.91% |
| BKNG250117C02300000 | 2023-01-30 10:16AM EST | 2025-01-17 | 600.00 | 596.00 | 612.00 | +65.00 | +12.15% | 1 | 12 | 40.95% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230203P02300000 | 2023-01-30 12:22PM EST | 2023-02-03 | 3.80 | 2.20 | 6.00 | +0.90 | +31.03% | 27 | 27 | 42.00% |
| BKNG230210P02300000 | 2023-01-30 10:14AM EST | 2023-02-10 | 12.00 | 10.10 | 15.80 | -19.50 | -61.90% | 1 | 10 | 37.09% |
| BKNG230217P02300000 | 2023-01-30 10:32AM EST | 2023-02-17 | 22.53 | 19.00 | 24.10 | +4.43 | +24.48% | 3 | 160 | 34.92% |
| BKNG230224P02300000 | 2023-01-27 2:13PM EST | 2023-02-24 | 37.99 | 32.70 | 45.20 | 0.00 | - | 17 | 50 | 40.25% |
| BKNG230303P02300000 | 2023-01-30 11:51AM EST | 2023-03-03 | 46.70 | 40.90 | 50.70 | +2.26 | +5.09% | 2 | 1 | 37.98% |
| BKNG230310P02300000 | 2023-01-30 11:01AM EST | 2023-03-10 | 56.58 | 46.90 | 56.90 | +8.18 | +16.90% | 10 | 1 | 36.77% |
| BKNG230317P02300000 | 2023-01-27 2:31PM EST | 2023-03-17 | 56.05 | 54.40 | 63.10 | 0.00 | - | 18 | 43 | 35.98% |
| BKNG230421P02300000 | 2023-01-30 12:49PM EST | 2023-04-21 | 85.00 | 79.70 | 89.30 | +10.00 | +13.33% | 3 | 25 | 33.65% |
| BKNG230616P02300000 | 2023-01-27 3:11PM EST | 2023-06-16 | 111.80 | 115.60 | 127.70 | 0.00 | - | 5 | 54 | 32.97% |
| BKNG230721P02300000 | 2023-01-27 3:51PM EST | 2023-07-21 | 126.20 | 128.80 | 142.60 | 0.00 | - | 1 | 23 | 31.84% |
| BKNG240119P02300000 | 2023-01-18 10:47AM EST | 2024-01-19 | 243.70 | 194.90 | 209.90 | 0.00 | - | 32 | 173 | 29.72% |
| BKNG240621P02300000 | 2023-01-17 12:21PM EST | 2024-06-21 | 301.00 | 230.00 | 248.00 | 0.00 | - | - | 2 | 28.35% |
| BKNG250117P02300000 | 2023-01-24 1:10PM EST | 2025-01-17 | 302.10 | 273.20 | 289.70 | 0.00 | - | 10 | 34 | 27.09% |
© 2023 Yahoo. All rights reserved.
