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:2300.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203C02300000 | 2021-11-26 12:53PM EST | 2021-12-03 | 10.20 | 9.50 | 12.30 | -45.80 | -81.79% | 1,133 | 1,033 | 53.60% |
| BKNG211210C02300000 | 2021-11-26 12:34PM EST | 2021-12-10 | 24.00 | 18.30 | 28.30 | -53.20 | -68.91% | 4 | 1 | 50.17% |
| BKNG211217C02300000 | 2021-11-26 12:50PM EST | 2021-12-17 | 29.51 | 26.20 | 35.60 | -46.52 | -61.19% | 15 | 49 | 44.40% |
| BKNG211223C02300000 | 2021-11-26 11:08AM EST | 2021-12-23 | 34.30 | 31.40 | 49.00 | -39.70 | -53.65% | 1,081 | 7 | 45.58% |
| BKNG211231C02300000 | 2021-11-23 1:42PM EST | 2021-12-31 | 109.23 | 40.30 | 57.00 | 0.00 | - | 2 | 4 | 43.11% |
| BKNG220121C02300000 | 2021-11-26 12:48PM EST | 2022-01-21 | 64.00 | 63.10 | 75.40 | -49.88 | -43.80% | 25 | 228 | 39.70% |
| BKNG220218C02300000 | 2021-11-26 12:16PM EST | 2022-02-18 | 90.12 | 87.10 | 99.00 | -52.92 | -37.00% | 3 | 4 | 38.28% |
| BKNG220318C02300000 | 2021-11-26 12:27PM EST | 2022-03-18 | 112.00 | 114.00 | 122.50 | -68.50 | -37.95% | 10 | 55 | 38.17% |
| BKNG220414C02300000 | 2021-11-26 12:36PM EST | 2022-04-14 | 129.12 | 125.70 | 138.20 | -77.88 | -37.62% | 6 | 36 | 37.24% |
| BKNG220617C02300000 | 2021-11-26 11:52AM EST | 2022-06-17 | 155.00 | 159.80 | 172.50 | -90.00 | -36.73% | 13 | 9 | 36.17% |
| BKNG220715C02300000 | 2021-11-26 11:52AM EST | 2022-07-15 | 166.83 | 172.70 | 186.50 | -93.97 | -36.03% | 8 | 2 | 35.95% |
| BKNG230120C02300000 | 2021-11-26 10:56AM EST | 2023-01-20 | 239.00 | 247.50 | 265.00 | -104.36 | -30.39% | 2 | 70 | 35.14% |
| BKNG240119C02300000 | 2021-11-26 9:30AM EST | 2024-01-19 | 367.90 | 368.50 | 386.50 | -93.68 | -20.30% | 1 | 54 | 35.37% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203P02300000 | 2021-11-26 12:07PM EST | 2021-12-03 | 176.15 | 147.40 | 162.10 | +138.86 | +372.38% | 27 | 54 | 52.62% |
| BKNG211210P02300000 | 2021-11-26 10:28AM EST | 2021-12-10 | 198.20 | 159.00 | 175.00 | +132.20 | +200.30% | 2 | 10 | 51.97% |
| BKNG211217P02300000 | 2021-11-26 11:29AM EST | 2021-12-17 | 208.60 | 169.20 | 180.50 | +152.50 | +271.84% | 18 | 654 | 44.69% |
| BKNG211223P02300000 | 2021-11-26 10:59AM EST | 2021-12-23 | 216.98 | 175.70 | 191.50 | +140.98 | +185.50% | 10 | 4 | 44.61% |
| BKNG211231P02300000 | 2021-11-26 12:58PM EST | 2021-12-31 | 188.00 | 182.90 | 198.50 | +114.00 | +154.05% | 8 | 5 | 41.86% |
| BKNG220121P02300000 | 2021-11-23 12:31PM EST | 2022-01-21 | 98.88 | 202.70 | 216.00 | 0.00 | - | 7 | 227 | 38.48% |
| BKNG220218P02300000 | 2021-11-26 11:30AM EST | 2022-02-18 | 253.51 | 222.80 | 239.00 | +129.51 | +104.44% | 5 | 51 | 37.17% |
| BKNG220318P02300000 | 2021-11-26 9:47AM EST | 2022-03-18 | 269.00 | 246.60 | 261.00 | +115.08 | +74.77% | 2 | 36 | 36.90% |
| BKNG220414P02300000 | 2021-11-22 10:19AM EST | 2022-04-14 | 155.48 | 259.50 | 275.50 | 0.00 | - | 1 | 507 | 35.88% |
| BKNG220617P02300000 | 2021-11-23 2:49PM EST | 2022-06-17 | 200.00 | 293.40 | 308.30 | 0.00 | - | 1 | 44 | 34.82% |
| BKNG220715P02300000 | 2021-11-24 10:44AM EST | 2022-07-15 | 215.00 | 305.30 | 320.90 | +215.00 | - | - | 2 | 34.49% |
| BKNG230120P02300000 | 2021-11-26 12:59PM EST | 2023-01-20 | 380.50 | 371.00 | 389.50 | +90.03 | +30.99% | 1 | 77 | 33.00% |
| BKNG240119P02300000 | 2021-10-22 8:37AM EST | 2024-01-19 | 356.50 | 380.50 | 399.00 | 0.00 | - | 1 | 0 | 24.89% |
© 2021 Yahoo. All rights reserved.
