Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1800.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210C01800000 | 2021-11-03 9:12AM EST | 2021-12-10 | 649.40 | 315.50 | 331.20 | 0.00 | - | - | 1 | 91.51% |
| BKNG211217C01800000 | 2021-09-19 11:12PM EST | 2021-12-17 | 543.69 | 595.80 | 613.00 | 0.00 | - | - | 1 | 295.52% |
| BKNG211231C01800000 | 2021-11-29 3:29PM EST | 2021-12-31 | 398.63 | 335.20 | 349.50 | +398.63 | - | - | 2 | 60.57% |
| BKNG220121C01800000 | 2021-12-02 10:32AM EST | 2022-01-21 | 378.65 | 348.90 | 363.50 | 0.00 | - | 1 | 191 | 52.85% |
| BKNG220218C01800000 | 2021-10-18 1:35AM EST | 2022-02-18 | 746.30 | 552.00 | 570.00 | 0.00 | - | - | 2 | 108.96% |
| BKNG220318C01800000 | 2021-11-30 11:33AM EST | 2022-03-18 | 365.00 | 385.30 | 398.90 | +365.00 | - | - | 1 | 49.26% |
| BKNG220617C01800000 | 2021-10-07 9:29AM EST | 2022-06-17 | 756.72 | 852.70 | 870.40 | 0.00 | - | 1 | 7 | 126.00% |
| BKNG220715C01800000 | 2021-12-01 3:15PM EST | 2022-07-15 | 401.20 | 438.10 | 450.50 | 0.00 | - | 1 | 7 | 43.55% |
| BKNG230120C01800000 | 2021-12-03 11:14AM EST | 2023-01-20 | 528.96 | 501.50 | 519.00 | +4.46 | +0.85% | 1 | 11 | 41.24% |
| BKNG240119C01800000 | 2021-11-17 3:29PM EST | 2024-01-19 | 788.00 | 611.50 | 629.50 | 0.00 | - | 1 | 3 | 40.63% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210P01800000 | 2021-12-03 12:57PM EST | 2021-12-10 | 2.05 | 5.10 | 7.00 | +2.05 | - | 3 | 13 | 83.47% |
| BKNG211217P01800000 | 2021-12-03 3:35PM EST | 2021-12-17 | 13.50 | 11.50 | 14.70 | +4.50 | +50.00% | 4 | 81 | 68.85% |
| BKNG211231P01800000 | 2021-11-26 11:24AM EST | 2021-12-31 | 20.25 | 20.00 | 29.90 | 0.00 | - | 4 | 14 | 58.28% |
| BKNG220121P01800000 | 2021-12-03 1:48PM EST | 2022-01-21 | 35.29 | 32.50 | 42.00 | +10.69 | +43.46% | 10 | 441 | 50.54% |
| BKNG220218P01800000 | 2021-12-02 9:34AM EST | 2022-02-18 | 51.50 | 48.50 | 57.50 | 0.00 | - | 1 | 13 | 48.07% |
| BKNG220318P01800000 | 2021-12-03 2:49PM EST | 2022-03-18 | 73.00 | 66.10 | 75.50 | +19.56 | +36.60% | 1 | 10 | 46.63% |
| BKNG220414P01800000 | 2021-12-03 12:55PM EST | 2022-04-14 | 77.10 | 78.40 | 87.50 | +1.10 | +1.45% | 62 | 13 | 44.70% |
| BKNG220617P01800000 | 2021-11-30 11:38AM EST | 2022-06-17 | 99.00 | 105.80 | 118.80 | 0.00 | - | 207 | 503 | 43.12% |
| BKNG220715P01800000 | 2021-12-03 11:33AM EST | 2022-07-15 | 104.00 | 112.20 | 128.00 | +3.41 | +3.39% | 5 | 7 | 42.06% |
| BKNG230120P01800000 | 2021-12-03 12:11PM EST | 2023-01-20 | 166.56 | 170.50 | 188.50 | +57.37 | +52.54% | 4 | 43 | 39.14% |
| BKNG240119P01800000 | 2021-12-03 11:20AM EST | 2024-01-19 | 253.00 | 249.00 | 268.00 | +103.00 | +68.67% | 1 | 1 | 36.17% |
© 2021 Yahoo. All rights reserved.
