Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EST. Market open.
Strike:1980.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG221209C01980000 | 2022-12-02 10:14AM EST | 2022-12-09 | 100.00 | 58.90 | 68.70 | 0.00 | - | 1 | 2 | 38.91% |
| BKNG221216C01980000 | 2022-12-02 11:01AM EST | 2022-12-16 | 111.70 | 81.90 | 91.00 | 0.00 | - | 1 | 11 | 41.82% |
| BKNG221223C01980000 | 2022-11-25 11:44AM EST | 2022-12-23 | 86.95 | 89.40 | 104.60 | 0.00 | - | 6 | 7 | 40.82% |
| BKNG221230C01980000 | 2022-11-30 2:26PM EST | 2022-12-30 | 134.00 | 100.70 | 114.00 | 0.00 | - | 1 | 1 | 39.32% |
| BKNG230120C01980000 | 2022-12-02 3:40PM EST | 2023-01-20 | 172.00 | 129.40 | 142.80 | 0.00 | - | 1 | 13 | 39.42% |
| BKNG230317C01980000 | 2022-11-29 10:17AM EST | 2023-03-17 | 204.00 | 200.00 | 214.30 | 0.00 | - | 13 | 7 | 43.64% |
| BKNG230421C01980000 | 2022-11-25 10:01AM EST | 2023-04-21 | 208.00 | 229.30 | 244.70 | 0.00 | - | 2 | 90 | 43.93% |
| BKNG230616C01980000 | 2022-12-05 2:57PM EST | 2023-06-16 | 294.11 | 277.80 | 290.20 | 0.00 | - | 3 | 87 | 44.95% |
| BKNG230721C01980000 | 2022-11-22 11:01AM EST | 2023-07-21 | 245.00 | 297.20 | 309.70 | 0.00 | - | - | 15 | 44.49% |
| BKNG240119C01980000 | 2022-09-23 10:25AM EST | 2024-01-19 | 232.70 | 304.00 | 322.00 | 0.00 | - | 1 | 2 | 34.65% |
| BKNG240621C01980000 | 2022-09-15 10:01AM EST | 2024-06-21 | 463.98 | 272.30 | 290.40 | 0.00 | - | - | 1 | 26.30% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG221209P01980000 | 2022-12-06 11:51AM EST | 2022-12-09 | 9.00 | 7.50 | 10.40 | +2.80 | +45.16% | 10 | 31 | 36.80% |
| BKNG221216P01980000 | 2022-12-05 2:46PM EST | 2022-12-16 | 26.08 | 27.80 | 34.00 | 0.00 | - | 2 | 14 | 41.77% |
| BKNG221223P01980000 | 2022-12-06 10:58AM EST | 2022-12-23 | 38.00 | 36.80 | 43.80 | +0.05 | +0.13% | 1 | 2 | 38.53% |
| BKNG221230P01980000 | 2022-12-02 3:26PM EST | 2022-12-30 | 34.50 | 42.70 | 50.90 | 0.00 | - | 2 | 1 | 36.26% |
| BKNG230120P01980000 | 2022-12-02 3:19PM EST | 2023-01-20 | 56.21 | 69.20 | 76.00 | 0.00 | - | 2 | 121 | 35.87% |
| BKNG230317P01980000 | 2022-12-02 9:59AM EST | 2023-03-17 | 128.40 | 121.80 | 133.10 | 0.00 | - | 2 | 17 | 37.84% |
| BKNG230421P01980000 | 2022-12-01 1:51PM EST | 2023-04-21 | 140.00 | 141.40 | 153.50 | 0.00 | - | 1 | 7 | 36.87% |
| BKNG230616P01980000 | 2022-11-21 2:02PM EST | 2023-06-16 | 237.00 | 174.20 | 185.60 | 0.00 | - | 2 | 5 | 36.65% |
| BKNG230721P01980000 | 2022-11-22 10:53AM EST | 2023-07-21 | 243.90 | 185.40 | 196.90 | 0.00 | - | - | 11 | 35.53% |
| BKNG240119P01980000 | 2022-11-25 12:43PM EST | 2024-01-19 | 269.70 | 246.00 | 263.80 | 0.00 | - | 1 | 7 | 34.52% |
| BKNG240621P01980000 | 2022-09-15 10:01AM EST | 2024-06-21 | 341.68 | 456.50 | 475.00 | 0.00 | - | - | 1 | 50.40% |
© 2022 Yahoo. All rights reserved.
