Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603C02200000 | 2022-05-27 2:28PM EDT | 2022-06-03 | 71.92 | 81.80 | 91.00 | -4.00 | -5.27% | 28 | 14 | 41.68% |
| BKNG220610C02200000 | 2022-05-27 12:56PM EDT | 2022-06-10 | 94.50 | 100.10 | 115.00 | +7.00 | +8.00% | 47 | 46 | 44.48% |
| BKNG220617C02200000 | 2022-05-27 11:44AM EDT | 2022-06-17 | 118.25 | 116.40 | 130.00 | +13.45 | +12.83% | 7 | 539 | 43.69% |
| BKNG220624C02200000 | 2022-05-25 12:31PM EDT | 2022-06-24 | 77.50 | 126.00 | 140.50 | 0.00 | - | 1 | 3 | 42.26% |
| BKNG220715C02200000 | 2022-05-27 3:54PM EDT | 2022-07-15 | 160.00 | 159.00 | 168.00 | -1.61 | -1.00% | 2 | 47 | 40.60% |
| BKNG220819C02200000 | 2022-05-26 12:19PM EDT | 2022-08-19 | 219.17 | 211.70 | 223.50 | +14.77 | +7.23% | 1 | 2 | 44.23% |
| BKNG220916C02200000 | 2022-05-25 3:03PM EDT | 2022-09-16 | 191.50 | 235.20 | 245.80 | 0.00 | - | 2 | 45 | 42.89% |
| BKNG221021C02200000 | 2022-04-05 3:32PM EDT | 2022-10-21 | 310.70 | 236.50 | 252.30 | 0.00 | - | 3 | 11 | 38.60% |
| BKNG221118C02200000 | 2022-05-16 12:06AM EDT | 2022-11-18 | 205.00 | 290.50 | 300.80 | 0.00 | - | - | 1 | 43.36% |
| BKNG230120C02200000 | 2022-05-26 12:21PM EDT | 2023-01-20 | 325.00 | 322.40 | 338.40 | 0.00 | - | 1 | 40 | 42.50% |
| BKNG240119C02200000 | 2022-05-19 3:24PM EDT | 2024-01-19 | 428.37 | 502.50 | 521.00 | 0.00 | - | 3 | 59 | 43.13% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603P02200000 | 2022-05-27 12:15PM EDT | 2022-06-03 | 25.00 | 19.30 | 27.40 | -23.30 | -48.24% | 12 | 6 | 43.87% |
| BKNG220610P02200000 | 2022-05-27 1:21PM EDT | 2022-06-10 | 47.20 | 36.00 | 45.50 | -119.32 | -71.66% | 2 | 1 | 42.35% |
| BKNG220617P02200000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 54.60 | 52.60 | 60.00 | -26.40 | -32.59% | 11 | 482 | 41.74% |
| BKNG220715P02200000 | 2022-05-26 12:02PM EDT | 2022-07-15 | 118.53 | 91.20 | 99.50 | 0.00 | - | 2 | 45 | 39.82% |
| BKNG220819P02200000 | 2022-05-26 1:04PM EDT | 2022-08-19 | 159.70 | 137.00 | 150.60 | 0.00 | - | 1 | 7 | 42.60% |
| BKNG220916P02200000 | 2022-05-25 1:36PM EDT | 2022-09-16 | 233.30 | 162.70 | 169.50 | 0.00 | - | 1 | 104 | 40.78% |
| BKNG221021P02200000 | 2022-05-23 12:29PM EDT | 2022-10-21 | 253.10 | 185.20 | 193.30 | 0.00 | - | 1 | 606 | 39.87% |
| BKNG221118P02200000 | 2022-05-23 12:29PM EDT | 2022-11-18 | 272.80 | 204.50 | 215.40 | 0.00 | - | 2 | 4 | 40.18% |
| BKNG230120P02200000 | 2022-05-26 12:20PM EDT | 2023-01-20 | 257.21 | 231.50 | 242.80 | 0.00 | - | 1 | 78 | 38.33% |
| BKNG240119P02200000 | 2022-05-11 3:35PM EDT | 2024-01-19 | 446.96 | 344.50 | 362.00 | 0.00 | - | 1 | 5 | 34.76% |
© 2022 Yahoo. All rights reserved.
