Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,155.56-167.56 (-7.21%)
At close: 1:00PM EST
2,155.00 -0.56 (-0.03%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:2000.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203C02000000 | 2021-11-02 8:50AM EST | 2021-12-03 | 463.60 | 167.10 | 180.50 | 0.00 | - | - | 1 | 72.48% |
| BKNG211210C02000000 | 2021-11-24 10:00AM EST | 2021-12-10 | 343.60 | 174.90 | 190.80 | +343.60 | - | - | 2 | 55.17% |
| BKNG211217C02000000 | 2021-11-17 11:14AM EST | 2021-12-17 | 380.00 | 182.90 | 196.80 | 0.00 | - | 10 | 30 | 53.16% |
| BKNG220121C02000000 | 2021-11-26 12:29PM EST | 2022-01-21 | 211.40 | 212.00 | 228.70 | -153.60 | -42.08% | 19 | 173 | 43.07% |
| BKNG220218C02000000 | 2021-11-03 9:12AM EST | 2022-02-18 | 478.40 | 234.00 | 250.50 | 0.00 | - | - | 1 | 41.03% |
| BKNG220318C02000000 | 2021-11-26 9:30AM EST | 2022-03-18 | 247.60 | 257.10 | 272.80 | -124.40 | -33.44% | 1 | 5 | 40.68% |
| BKNG220414C02000000 | 2021-10-04 10:24AM EST | 2022-04-14 | 513.70 | 640.90 | 655.30 | 0.00 | - | 1 | 1 | 113.95% |
| BKNG220617C02000000 | 2021-11-26 11:45AM EST | 2022-06-17 | 297.06 | 307.00 | 322.50 | -362.94 | -54.99% | 3 | 7 | 38.61% |
| BKNG230120C02000000 | 2021-11-26 11:16AM EST | 2023-01-20 | 375.20 | 390.50 | 408.00 | -135.80 | -26.58% | 54 | 31 | 36.80% |
| BKNG240119C02000000 | 2021-11-26 9:42AM EST | 2024-01-19 | 495.00 | 505.00 | 523.00 | -125.25 | -20.19% | 1 | 2 | 36.78% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203P02000000 | 2021-11-26 12:59PM EST | 2021-12-03 | 17.00 | 15.60 | 18.80 | +15.35 | +930.30% | 517 | 234 | 70.88% |
| BKNG211210P02000000 | 2021-11-26 11:53AM EST | 2021-12-10 | 35.65 | 22.10 | 30.00 | +32.15 | +918.57% | 4 | 11 | 54.08% |
| BKNG211217P02000000 | 2021-11-26 12:54PM EST | 2021-12-17 | 33.16 | 30.30 | 35.30 | +26.62 | +407.03% | 86 | 221 | 49.30% |
| BKNG211223P02000000 | 2021-11-26 12:28PM EST | 2021-12-23 | 43.00 | 30.60 | 47.50 | +36.80 | +593.55% | 1 | 1 | 49.80% |
| BKNG211231P02000000 | 2021-11-23 2:08PM EST | 2021-12-31 | 12.10 | 36.20 | 52.50 | +12.10 | - | - | 3 | 45.70% |
| BKNG220107P02000000 | 2021-11-26 11:09AM EST | 2022-01-07 | 60.53 | 43.50 | 61.30 | +60.53 | - | 5 | - | 45.20% |
| BKNG220121P02000000 | 2021-11-26 12:52PM EST | 2022-01-21 | 65.00 | 57.10 | 67.00 | +44.30 | +214.01% | 35 | 196 | 40.92% |
| BKNG220218P02000000 | 2021-11-24 12:01PM EST | 2022-02-18 | 37.07 | 80.80 | 87.90 | 0.00 | - | 1 | 38 | 39.09% |
| BKNG220318P02000000 | 2021-11-26 12:59PM EST | 2022-03-18 | 104.70 | 96.50 | 110.10 | +52.90 | +102.12% | 5 | 113 | 39.02% |
| BKNG220414P02000000 | 2021-11-26 10:24AM EST | 2022-04-14 | 131.00 | 113.50 | 124.80 | +62.00 | +89.86% | 1 | 21 | 38.05% |
| BKNG220617P02000000 | 2021-11-26 10:48AM EST | 2022-06-17 | 160.00 | 143.80 | 158.10 | +60.00 | +60.00% | 2 | 136 | 37.12% |
| BKNG230120P02000000 | 2021-11-26 11:11AM EST | 2023-01-20 | 238.98 | 215.50 | 233.00 | +73.98 | +44.84% | 1 | 237 | 34.55% |
| BKNG240119P02000000 | 2021-11-26 12:16PM EST | 2024-01-19 | 317.61 | 302.00 | 321.50 | +104.61 | +49.11% | 3 | 0 | 32.86% |
© 2021 Yahoo. All rights reserved.
