Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331C02400000 | 2023-03-28 2:58PM EDT | 2023-03-31 | 140.00 | 164.00 | 181.90 | 0.00 | - | 1 | 4 | 68.12% |
| BKNG230406C02400000 | 2023-03-28 3:45PM EDT | 2023-04-06 | 158.75 | 172.60 | 188.00 | 0.00 | - | 1 | 1 | 46.01% |
| BKNG230414C02400000 | 2023-03-20 9:50AM EDT | 2023-04-14 | 128.00 | 182.90 | 197.40 | 0.00 | - | 5 | 6 | 39.93% |
| BKNG230421C02400000 | 2023-03-28 3:33PM EDT | 2023-04-21 | 178.88 | 193.70 | 206.90 | 0.00 | - | 1 | 91 | 38.55% |
| BKNG230505C02400000 | 2023-03-24 3:58PM EDT | 2023-05-05 | 191.60 | 224.40 | 238.30 | 0.00 | - | 1 | 1 | 42.37% |
| BKNG230519C02400000 | 2023-03-23 12:36PM EDT | 2023-05-19 | 268.75 | 241.20 | 256.40 | 0.00 | - | 2 | 8 | 41.64% |
| BKNG230616C02400000 | 2023-03-28 2:59PM EDT | 2023-06-16 | 259.67 | 274.30 | 288.40 | 0.00 | - | 1 | 41 | 41.06% |
| BKNG230721C02400000 | 2023-03-28 11:18AM EDT | 2023-07-21 | 282.00 | 306.30 | 320.20 | 0.00 | - | 2 | 18 | 40.32% |
| BKNG231020C02400000 | 2023-03-21 10:09AM EDT | 2023-10-20 | 383.00 | 381.10 | 398.00 | 0.00 | - | - | 1 | 41.03% |
| BKNG240119C02400000 | 2023-03-28 3:01PM EDT | 2024-01-19 | 433.72 | 445.50 | 458.40 | 0.00 | - | 1 | 102 | 41.17% |
| BKNG240621C02400000 | 2022-10-27 3:55PM EDT | 2024-06-21 | 225.00 | 268.00 | 286.00 | 0.00 | - | - | 0 | 17.05% |
| BKNG250117C02400000 | 2023-02-14 4:16PM EDT | 2025-01-17 | 588.00 | 536.50 | 554.00 | 0.00 | - | 2 | 4 | 35.02% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331P02400000 | 2023-03-29 3:29PM EDT | 2023-03-31 | 0.50 | 0.05 | 0.50 | -2.04 | -80.31% | 40 | 105 | 36.01% |
| BKNG230406P02400000 | 2023-03-29 3:33PM EDT | 2023-04-06 | 5.00 | 3.50 | 7.30 | -6.00 | -54.55% | 7 | 108 | 35.71% |
| BKNG230414P02400000 | 2023-03-29 1:50PM EDT | 2023-04-14 | 13.15 | 9.70 | 19.40 | -20.06 | -60.40% | 4 | 3 | 35.76% |
| BKNG230421P02400000 | 2023-03-29 2:02PM EDT | 2023-04-21 | 22.10 | 17.90 | 25.20 | -6.90 | -23.79% | 2 | 124 | 33.38% |
| BKNG230428P02400000 | 2023-03-29 10:55AM EDT | 2023-04-28 | 33.37 | 25.80 | 35.60 | -46.13 | -58.03% | 1 | 7 | 34.14% |
| BKNG230519P02400000 | 2023-03-29 1:01PM EDT | 2023-05-19 | 61.61 | 55.70 | 63.70 | -17.33 | -21.95% | 3 | 24 | 35.36% |
| BKNG230616P02400000 | 2023-03-29 2:13PM EDT | 2023-06-16 | 82.00 | 76.70 | 86.60 | -30.90 | -27.37% | 3 | 148 | 34.05% |
| BKNG230721P02400000 | 2023-03-20 11:28AM EDT | 2023-07-21 | 137.88 | 98.10 | 108.00 | 0.00 | - | 4 | 33 | 32.59% |
| BKNG231020P02400000 | 2023-03-13 10:18AM EDT | 2023-10-20 | 203.03 | 144.00 | 159.50 | 0.00 | - | 2 | 4 | 31.70% |
| BKNG240119P02400000 | 2023-03-27 12:00PM EDT | 2024-01-19 | 218.10 | 184.00 | 196.80 | 0.00 | - | 6 | 128 | 30.77% |
| BKNG240621P02400000 | 2023-03-24 1:42PM EDT | 2024-06-21 | 286.00 | 236.00 | 251.00 | 0.00 | - | 1 | 3 | 30.08% |
| BKNG250117P02400000 | 2023-03-06 2:40PM EDT | 2025-01-17 | 261.90 | 285.00 | 300.10 | 0.00 | - | 1 | 1 | 28.66% |
© 2023 Yahoo. All rights reserved.
