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:2400.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203C02400000 | 2021-11-26 12:59PM EST | 2021-12-03 | 3.10 | 2.10 | 3.80 | -16.70 | -84.34% | 1,164 | 1,086 | 55.24% |
| BKNG211210C02400000 | 2021-11-26 10:37AM EST | 2021-12-10 | 8.91 | 5.60 | 11.00 | -22.69 | -71.80% | 13 | 26 | 48.85% |
| BKNG211217C02400000 | 2021-11-26 12:35PM EST | 2021-12-17 | 12.45 | 12.30 | 20.00 | -34.23 | -73.33% | 38 | 126 | 46.81% |
| BKNG211223C02400000 | 2021-11-26 10:07AM EST | 2021-12-23 | 17.00 | 13.40 | 29.30 | -33.55 | -66.37% | 1 | 1,020 | 46.90% |
| BKNG211231C02400000 | 2021-11-26 12:17PM EST | 2021-12-31 | 27.00 | 18.50 | 35.50 | -56.05 | -67.49% | 1 | 4 | 44.06% |
| BKNG220121C02400000 | 2021-11-26 12:59PM EST | 2022-01-21 | 42.28 | 39.10 | 50.00 | -36.32 | -46.21% | 130 | 137 | 39.97% |
| BKNG220218C02400000 | 2021-11-26 12:05PM EST | 2022-02-18 | 58.00 | 59.50 | 70.00 | -47.60 | -45.08% | 56 | 264 | 38.18% |
| BKNG220318C02400000 | 2021-11-26 9:52AM EST | 2022-03-18 | 67.94 | 81.00 | 91.50 | -71.06 | -51.12% | 3 | 42 | 38.01% |
| BKNG220414C02400000 | 2021-11-26 12:36PM EST | 2022-04-14 | 97.49 | 96.00 | 106.50 | -67.51 | -40.92% | 4 | 23 | 37.12% |
| BKNG220617C02400000 | 2021-11-26 9:55AM EST | 2022-06-17 | 115.50 | 125.10 | 138.20 | -76.93 | -39.98% | 5 | 31 | 35.87% |
| BKNG220715C02400000 | 2021-11-26 12:48PM EST | 2022-07-15 | 140.00 | 138.40 | 152.00 | -65.96 | -32.03% | 4 | 12 | 35.69% |
| BKNG230120C02400000 | 2021-11-22 1:10PM EST | 2023-01-20 | 305.17 | 210.50 | 228.00 | 0.00 | - | 5 | 24 | 34.79% |
| BKNG240119C02400000 | 2021-11-19 9:43AM EST | 2024-01-19 | 421.00 | 330.50 | 348.50 | 0.00 | - | 1 | 5 | 35.02% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203P02400000 | 2021-11-26 12:53PM EST | 2021-12-03 | 252.80 | 238.00 | 256.50 | +155.30 | +159.28% | 14 | 50 | 54.71% |
| BKNG211210P02400000 | 2021-11-26 12:54PM EST | 2021-12-10 | 259.92 | 243.00 | 261.00 | +155.42 | +148.73% | 10 | 4 | 55.32% |
| BKNG211217P02400000 | 2021-11-26 12:13PM EST | 2021-12-17 | 274.74 | 249.00 | 266.30 | +158.71 | +136.78% | 14 | 97 | 48.29% |
| BKNG211223P02400000 | 2021-11-26 9:45AM EST | 2021-12-23 | 300.00 | 256.40 | 272.00 | +201.76 | +205.37% | 1 | 4 | 45.82% |
| BKNG211231P02400000 | 2021-11-18 10:00AM EST | 2021-12-31 | 118.00 | 262.00 | 278.00 | 0.00 | - | 2 | 10 | 43.08% |
| BKNG220121P02400000 | 2021-11-26 12:52PM EST | 2022-01-21 | 295.00 | 274.50 | 291.50 | +145.52 | +97.35% | 9 | 786 | 38.90% |
| BKNG220218P02400000 | 2021-11-26 12:10PM EST | 2022-02-18 | 311.10 | 294.70 | 311.20 | +131.10 | +72.83% | 2 | 13 | 37.29% |
| BKNG220318P02400000 | 2021-11-19 2:35PM EST | 2022-03-18 | 209.70 | 314.50 | 331.00 | 0.00 | - | 2 | 35 | 36.89% |
| BKNG220414P02400000 | 2021-11-15 3:31PM EST | 2022-04-14 | 184.35 | 328.40 | 345.00 | 0.00 | - | 1 | 2 | 35.94% |
| BKNG220617P02400000 | 2021-11-26 9:50AM EST | 2022-06-17 | 394.65 | 359.30 | 375.20 | +164.65 | +71.59% | 2 | 510 | 34.67% |
| BKNG230120P02400000 | 2021-11-22 3:59PM EST | 2023-01-20 | 362.00 | 433.50 | 452.50 | 0.00 | - | 1 | 31 | 32.64% |
| BKNG240119P02400000 | 2021-11-24 3:32PM EST | 2024-01-19 | 450.50 | 524.00 | 543.50 | 0.00 | - | 1 | 5 | 31.13% |
© 2021 Yahoo. All rights reserved.
