Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603C01600000 | 2022-05-02 9:59AM EDT | 2022-06-03 | 619.00 | 510.10 | 527.00 | 0.00 | - | 1 | 1 | 76.39% |
| BKNG220617C01600000 | 2021-11-10 7:53AM EDT | 2022-06-17 | 744.00 | 675.50 | 691.00 | 0.00 | - | - | 1 | 186.40% |
| BKNG220715C01600000 | 2022-05-09 3:57PM EDT | 2022-07-15 | 472.77 | 530.50 | 547.00 | 0.00 | - | 1 | 2 | 59.19% |
| BKNG230120C01600000 | 2022-05-18 3:19PM EDT | 2023-01-20 | 584.62 | 623.70 | 637.90 | 0.00 | - | 4 | 11 | 51.20% |
| BKNG240119C01600000 | 2022-05-02 1:52PM EDT | 2024-01-19 | 771.60 | 749.80 | 768.00 | 0.00 | - | 1 | 18 | 49.78% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220527P01600000 | 2022-05-20 2:41PM EDT | 2022-05-27 | 0.03 | 0.05 | 0.90 | -2.26 | -98.69% | 18 | 26 | 88.65% |
| BKNG220603P01600000 | 2022-05-20 2:47PM EDT | 2022-06-03 | 5.40 | 0.20 | 4.90 | +2.10 | +63.64% | 100 | 149 | 75.93% |
| BKNG220610P01600000 | 2022-05-20 2:47PM EDT | 2022-06-10 | 8.65 | 5.10 | 10.00 | +3.45 | +66.35% | 34 | 128 | 74.83% |
| BKNG220617P01600000 | 2022-05-20 2:47PM EDT | 2022-06-17 | 11.40 | 8.50 | 10.30 | +0.70 | +6.54% | 20 | 241 | 67.54% |
| BKNG220715P01600000 | 2022-05-19 12:31PM EDT | 2022-07-15 | 20.80 | 16.00 | 21.60 | 0.00 | - | 1 | 46 | 56.09% |
| BKNG220916P01600000 | 2022-05-05 10:22AM EDT | 2022-09-16 | 44.28 | 42.20 | 51.90 | 0.00 | - | 1 | 49 | 50.91% |
| BKNG221021P01600000 | 2022-05-05 11:34AM EDT | 2022-10-21 | 61.00 | 55.30 | 63.90 | 0.00 | - | 2 | 116 | 50.15% |
| BKNG230120P01600000 | 2022-05-18 3:19PM EDT | 2023-01-20 | 106.35 | 84.70 | 93.40 | +3.86 | +3.77% | 11 | 69 | 46.56% |
| BKNG240119P01600000 | 2022-04-21 11:30AM EDT | 2024-01-19 | 172.50 | 161.60 | 176.90 | 0.00 | - | 7 | 27 | 40.50% |
© 2022 Yahoo. All rights reserved.
