Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603C02000000 | 2022-05-17 12:42PM EDT | 2022-06-03 | 167.98 | 258.10 | 277.50 | 0.00 | - | 1 | 2 | 52.70% |
| BKNG220610C02000000 | 2022-05-13 3:27PM EDT | 2022-06-10 | 170.86 | 265.60 | 284.00 | 0.00 | - | 4 | 4 | 50.17% |
| BKNG220617C02000000 | 2022-05-19 10:07AM EDT | 2022-06-17 | 164.47 | 273.60 | 288.30 | 0.00 | - | 3 | 101 | 53.50% |
| BKNG220715C02000000 | 2022-05-20 9:35AM EDT | 2022-07-15 | 204.68 | 301.20 | 315.90 | 0.00 | - | 1 | 18 | 47.41% |
| BKNG220916C02000000 | 2022-05-25 10:34AM EDT | 2022-09-16 | 372.00 | 363.60 | 376.70 | +78.50 | +26.75% | 1 | 67 | 46.73% |
| BKNG221021C02000000 | 2022-05-11 1:11PM EDT | 2022-10-21 | 309.00 | 389.50 | 401.10 | 0.00 | - | 1 | 7 | 45.83% |
| BKNG230120C02000000 | 2022-05-26 1:10PM EDT | 2023-01-20 | 443.40 | 443.40 | 459.30 | 0.00 | - | 6 | 62 | 45.25% |
| BKNG240119C02000000 | 2022-05-24 11:46AM EDT | 2024-01-19 | 462.40 | 610.00 | 628.30 | 0.00 | - | 1 | 15 | 44.96% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603P02000000 | 2022-05-27 2:45PM EDT | 2022-06-03 | 3.10 | 1.05 | 5.20 | -1.85 | -37.37% | 36 | 11 | 58.30% |
| BKNG220610P02000000 | 2022-05-25 1:07PM EDT | 2022-06-10 | 37.00 | 5.00 | 14.00 | 0.00 | - | 1 | 6 | 51.18% |
| BKNG220617P02000000 | 2022-05-27 2:30PM EDT | 2022-06-17 | 16.25 | 15.50 | 18.50 | -9.95 | -37.98% | 7 | 259 | 50.24% |
| BKNG220624P02000000 | 2022-05-27 3:17PM EDT | 2022-06-24 | 24.68 | 18.60 | 27.50 | -55.32 | -69.15% | 2 | 3 | 49.62% |
| BKNG220701P02000000 | 2022-05-27 3:17PM EDT | 2022-07-01 | 31.88 | 25.00 | 34.50 | -66.62 | -67.63% | 1 | 2 | 48.22% |
| BKNG220715P02000000 | 2022-05-26 3:13PM EDT | 2022-07-15 | 43.80 | 39.80 | 43.90 | -11.45 | -20.72% | 19 | 303 | 44.83% |
| BKNG220819P02000000 | 2022-05-27 2:26PM EDT | 2022-08-19 | 84.15 | 76.40 | 83.80 | -9.85 | -10.48% | 1 | 4 | 46.38% |
| BKNG220916P02000000 | 2022-05-26 10:47AM EDT | 2022-09-16 | 116.99 | 92.00 | 100.40 | 0.00 | - | 1 | 86 | 44.23% |
| BKNG221021P02000000 | 2022-05-23 3:35PM EDT | 2022-10-21 | 168.60 | 114.60 | 121.50 | 0.00 | - | 2 | 46 | 43.02% |
| BKNG221118P02000000 | 2022-05-26 3:22PM EDT | 2022-11-18 | 159.95 | 134.70 | 140.90 | 0.00 | - | 48 | 28 | 43.09% |
| BKNG230120P02000000 | 2022-05-25 2:05PM EDT | 2023-01-20 | 207.00 | 155.50 | 165.50 | 0.00 | - | 1 | 334 | 40.86% |
| BKNG240119P02000000 | 2022-05-10 11:39AM EDT | 2024-01-19 | 356.52 | 258.50 | 276.50 | 0.00 | - | 1 | 101 | 36.60% |
© 2022 Yahoo. All rights reserved.
