Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603C02300000 | 2022-05-27 3:56PM EDT | 2022-06-03 | 26.25 | 23.50 | 31.80 | -5.22 | -16.59% | 18 | 29 | 40.13% |
| BKNG220610C02300000 | 2022-05-27 1:00PM EDT | 2022-06-10 | 43.20 | 44.50 | 54.00 | +2.70 | +6.67% | 1 | 12 | 40.55% |
| BKNG220617C02300000 | 2022-05-27 3:54PM EDT | 2022-06-17 | 63.00 | 62.70 | 72.50 | +7.00 | +12.50% | 69 | 241 | 41.51% |
| BKNG220624C02300000 | 2022-05-24 11:08AM EDT | 2022-06-24 | 19.50 | 73.50 | 83.50 | 0.00 | - | 8 | 14 | 40.22% |
| BKNG220715C02300000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 110.00 | 103.80 | 116.40 | 0.00 | - | 1 | 159 | 40.22% |
| BKNG220819C02300000 | 2022-05-26 12:18PM EDT | 2022-08-19 | 153.30 | 158.70 | 169.20 | 0.00 | - | 1 | 29 | 42.83% |
| BKNG220916C02300000 | 2022-05-27 10:13AM EDT | 2022-09-16 | 185.56 | 182.70 | 192.20 | +37.56 | +25.38% | 3 | 153 | 41.65% |
| BKNG221021C02300000 | 2022-05-23 3:35PM EDT | 2022-10-21 | 143.03 | 209.90 | 220.50 | 0.00 | - | 6 | 64 | 41.28% |
| BKNG221118C02300000 | 2022-05-27 3:57PM EDT | 2022-11-18 | 245.02 | 236.50 | 247.80 | +58.69 | +31.50% | 1 | 10 | 42.20% |
| BKNG230120C02300000 | 2022-05-26 11:42AM EDT | 2023-01-20 | 265.60 | 270.10 | 287.00 | 0.00 | - | 5 | 143 | 41.57% |
| BKNG240119C02300000 | 2022-05-19 3:24PM EDT | 2024-01-19 | 384.62 | 452.50 | 470.50 | 0.00 | - | 2 | 63 | 42.20% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG220603P02300000 | 2022-05-25 2:10PM EDT | 2022-06-03 | 175.00 | 58.70 | 67.50 | 0.00 | - | 4 | 6 | 41.63% |
| BKNG220617P02300000 | 2022-05-19 2:38PM EDT | 2022-06-17 | 283.83 | 97.10 | 105.50 | 0.00 | - | 1 | 125 | 41.03% |
| BKNG220715P02300000 | 2022-05-27 12:26PM EDT | 2022-07-15 | 144.00 | 132.00 | 145.50 | -26.00 | -15.29% | 2 | 154 | 38.72% |
| BKNG220916P02300000 | 2022-05-25 2:06PM EDT | 2022-09-16 | 291.90 | 208.50 | 216.30 | 0.00 | - | 3 | 18 | 39.67% |
| BKNG221021P02300000 | 2022-05-17 2:18PM EDT | 2022-10-21 | 312.00 | 231.90 | 240.10 | 0.00 | - | 5 | 9 | 38.76% |
| BKNG230120P02300000 | 2022-05-27 10:02AM EDT | 2023-01-20 | 292.30 | 279.20 | 290.30 | -10.30 | -3.40% | 2 | 134 | 37.34% |
| BKNG240119P02300000 | 2022-05-03 10:23AM EDT | 2024-01-19 | 488.65 | 391.50 | 410.00 | 0.00 | - | 2 | 78 | 33.89% |
© 2022 Yahoo. All rights reserved.
