Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220527C01880000 | 2022-05-03 9:38AM EDT | 2022-05-27 | 291.20 | 232.90 | 249.50 | 0.00 | - | - | 1 | 63.49% |
| BKNG220617C01880000 | 2022-03-08 3:37PM EDT | 2022-06-17 | 207.00 | 372.70 | 386.10 | 0.00 | - | 2 | 2 | 112.88% |
| BKNG220715C01880000 | 2022-04-08 3:19PM EDT | 2022-07-15 | 368.80 | 374.80 | 388.20 | 0.00 | - | 2 | 2 | 79.83% |
| BKNG220916C01880000 | 2022-03-07 2:06PM EDT | 2022-09-16 | 228.12 | 436.70 | 452.50 | 0.00 | - | 1 | 2 | 69.50% |
| BKNG221021C01880000 | 2022-03-17 9:30AM EDT | 2022-10-21 | 452.10 | 452.30 | 464.30 | 0.00 | - | - | 1 | 63.86% |
| BKNG230120C01880000 | 2021-11-08 11:32AM EDT | 2023-01-20 | 897.49 | 534.00 | 551.90 | 0.00 | - | 3 | 1 | 64.38% |
| BKNG240119C01880000 | 2022-03-07 2:35PM EDT | 2024-01-19 | 395.51 | 644.10 | 662.00 | 0.00 | - | 1 | 1 | 52.22% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220527P01880000 | 2022-05-20 3:35PM EDT | 2022-05-27 | 6.50 | 4.60 | 8.20 | +6.50 | - | 4 | 5 | 66.45% |
| BKNG220603P01880000 | 2022-05-19 9:35AM EDT | 2022-06-03 | 21.94 | 8.50 | 17.50 | 0.00 | - | 1 | 2 | 54.83% |
| BKNG220617P01880000 | 2022-05-20 2:39PM EDT | 2022-06-17 | 42.60 | 26.10 | 32.60 | -8.62 | -16.83% | 3 | 11 | 50.39% |
| BKNG220624P01880000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 53.98 | 30.20 | 40.00 | 0.00 | - | - | 5 | 51.01% |
| BKNG220701P01880000 | 2022-05-19 3:04PM EDT | 2022-07-01 | 40.71 | 37.20 | 47.00 | +40.71 | - | - | 3 | 49.89% |
| BKNG220715P01880000 | 2022-05-20 3:51PM EDT | 2022-07-15 | 55.22 | 52.00 | 59.10 | -50.17 | -47.60% | 8 | 8 | 48.00% |
| BKNG220916P01880000 | 2022-05-09 12:57PM EDT | 2022-09-16 | 148.19 | 100.10 | 112.70 | 0.00 | - | 3 | 6 | 46.51% |
| BKNG221021P01880000 | 2022-03-10 3:31PM EDT | 2022-10-21 | 186.50 | 103.00 | 118.80 | 0.00 | - | 1 | 2 | 42.16% |
| BKNG230120P01880000 | 2022-05-04 2:54PM EDT | 2023-01-20 | 182.90 | 159.40 | 173.20 | 0.00 | - | 60 | 28 | 42.50% |
| BKNG240119P01880000 | 2022-04-08 10:27AM EDT | 2024-01-19 | 221.90 | 229.50 | 249.50 | 0.00 | - | 1 | 1 | 34.86% |
© 2022 Yahoo. All rights reserved.
