Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2200.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210C02200000 | 2021-12-03 3:49PM EST | 2021-12-10 | 26.47 | 23.40 | 31.70 | -25.76 | -49.32% | 48 | 45 | 55.32% |
| BKNG211217C02200000 | 2021-12-03 3:53PM EST | 2021-12-17 | 44.10 | 40.70 | 49.90 | -20.41 | -31.64% | 17 | 79 | 52.97% |
| BKNG211223C02200000 | 2021-12-01 10:16AM EST | 2021-12-23 | 40.87 | 54.10 | 63.90 | 0.00 | - | 1 | 1,007 | 51.45% |
| BKNG211231C02200000 | 2021-12-03 10:45AM EST | 2021-12-31 | 68.50 | 63.60 | 73.60 | -9.13 | -11.76% | 14 | 4 | 47.54% |
| BKNG220107C02200000 | 2021-12-02 2:09PM EST | 2022-01-07 | 100.00 | 73.50 | 83.50 | 0.00 | - | 1 | 43 | 46.31% |
| BKNG220121C02200000 | 2021-12-03 3:04PM EST | 2022-01-21 | 84.00 | 88.30 | 97.90 | -26.22 | -23.79% | 54 | 388 | 43.76% |
| BKNG220218C02200000 | 2021-12-03 2:23PM EST | 2022-02-18 | 113.60 | 114.90 | 127.00 | -31.40 | -21.66% | 8 | 193 | 42.41% |
| BKNG220318C02200000 | 2021-12-02 12:36PM EST | 2022-03-18 | 163.80 | 142.00 | 154.00 | 0.00 | - | 4 | 25 | 42.27% |
| BKNG220414C02200000 | 2021-11-30 2:48PM EST | 2022-04-14 | 145.00 | 159.40 | 172.00 | 0.00 | - | 1 | 7 | 41.23% |
| BKNG220617C02200000 | 2021-11-30 10:56AM EST | 2022-06-17 | 173.81 | 200.10 | 212.00 | 0.00 | - | 6 | 88 | 40.28% |
| BKNG220715C02200000 | 2021-12-02 10:22AM EST | 2022-07-15 | 224.00 | 210.50 | 224.00 | 0.00 | - | 1 | 11 | 39.49% |
| BKNG230120C02200000 | 2021-12-03 3:46PM EST | 2023-01-20 | 294.30 | 289.10 | 307.00 | +30.30 | +11.48% | 3 | 33 | 38.33% |
| BKNG240119C02200000 | 2021-12-02 3:19PM EST | 2024-01-19 | 459.23 | 414.00 | 432.00 | 0.00 | - | 2 | 6 | 38.22% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210P02200000 | 2021-12-03 3:00PM EST | 2021-12-10 | 130.00 | 106.70 | 118.30 | +60.00 | +85.71% | 13 | 16 | 54.68% |
| BKNG211217P02200000 | 2021-12-02 9:32AM EST | 2021-12-17 | 81.95 | 126.00 | 135.30 | -64.08 | -43.88% | 1 | 102 | 52.87% |
| BKNG211223P02200000 | 2021-12-02 12:10PM EST | 2021-12-23 | 106.09 | 132.90 | 147.80 | 0.00 | - | 1 | 624 | 50.56% |
| BKNG211231P02200000 | 2021-12-02 3:50PM EST | 2021-12-31 | 115.00 | 142.90 | 157.00 | 0.00 | - | 7 | 21 | 46.57% |
| BKNG220121P02200000 | 2021-12-02 10:16AM EST | 2022-01-21 | 144.35 | 166.70 | 181.00 | 0.00 | - | 3 | 273 | 42.96% |
| BKNG220218P02200000 | 2021-11-29 3:52PM EST | 2022-02-18 | 142.80 | 194.50 | 206.50 | 0.00 | - | 1 | 24 | 40.84% |
| BKNG220318P02200000 | 2021-12-01 11:47AM EST | 2022-03-18 | 199.10 | 220.10 | 234.00 | 0.00 | - | 31 | 48 | 41.05% |
| BKNG220414P02200000 | 2021-11-26 10:57AM EST | 2022-04-14 | 231.01 | 237.20 | 250.50 | 0.00 | - | 3 | 5 | 39.85% |
| BKNG220617P02200000 | 2021-12-01 3:56PM EST | 2022-06-17 | 290.02 | 274.00 | 287.00 | 0.00 | - | 6 | 525 | 38.59% |
| BKNG220715P02200000 | 2021-12-03 12:55PM EST | 2022-07-15 | 283.00 | 285.30 | 298.00 | +33.00 | +13.20% | 1 | 8 | 37.75% |
| BKNG230120P02200000 | 2021-12-01 12:13PM EST | 2023-01-20 | 331.00 | 353.00 | 371.00 | 0.00 | - | 3 | 67 | 35.94% |
| BKNG240119P02200000 | 2021-11-26 9:30AM EST | 2024-01-19 | 426.10 | 447.00 | 465.00 | 0.00 | - | 1 | 1 | 33.91% |
© 2021 Yahoo. All rights reserved.
