Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2410.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210C02410000 | 2021-12-01 10:50AM EST | 2021-12-10 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 56.95% |
| BKNG211217C02410000 | 2021-12-01 2:42PM EST | 2021-12-17 | 4.30 | 7.10 | 10.50 | 0.00 | - | 11 | 15 | 51.15% |
| BKNG211223C02410000 | 2021-11-26 10:55AM EST | 2021-12-23 | 15.40 | 8.20 | 18.20 | 0.00 | - | 2 | 5 | 51.95% |
| BKNG211231C02410000 | 2021-11-26 12:55PM EST | 2021-12-31 | 23.55 | 14.40 | 24.20 | 0.00 | - | 1 | 2 | 47.85% |
| BKNG220107C02410000 | 2021-12-03 9:33AM EST | 2022-01-07 | 27.99 | 19.90 | 29.90 | +27.99 | - | 1 | 1 | 45.96% |
| BKNG220121C02410000 | 2021-12-03 1:56PM EST | 2022-01-21 | 31.58 | 30.00 | 38.20 | +7.18 | +29.43% | 5 | 27 | 42.47% |
| BKNG220218C02410000 | 2021-12-02 12:49PM EST | 2022-02-18 | 61.50 | 52.20 | 62.00 | 0.00 | - | 1 | 2 | 41.54% |
| BKNG220318C02410000 | 2021-11-30 1:35PM EST | 2022-03-18 | 59.50 | 73.80 | 83.30 | 0.00 | - | 1 | 3 | 40.98% |
| BKNG220414C02410000 | 2021-11-05 2:21PM EST | 2022-04-14 | 329.00 | 90.40 | 100.10 | 0.00 | - | 2 | 3 | 40.20% |
| BKNG220617C02410000 | 2021-11-26 9:30AM EST | 2022-06-17 | 108.50 | 124.90 | 137.00 | 0.00 | - | 1 | 14 | 39.35% |
| BKNG220715C02410000 | 2021-11-26 9:30AM EST | 2022-07-15 | 120.78 | 137.70 | 149.50 | 0.00 | - | 1 | 12 | 38.77% |
| BKNG230120C02410000 | 2021-11-17 12:55PM EST | 2023-01-20 | 310.00 | 211.00 | 229.00 | 0.00 | - | 2 | 5 | 37.58% |
| BKNG240119C02410000 | 2021-12-01 1:20PM EST | 2024-01-19 | 321.00 | 335.00 | 353.00 | 0.00 | - | 16 | 17 | 37.48% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210P02410000 | 2021-11-15 12:30PM EST | 2021-12-10 | 67.30 | 287.00 | 304.30 | 0.00 | - | - | 20 | 75.17% |
| BKNG211217P02410000 | 2021-11-30 10:35AM EST | 2021-12-17 | 284.00 | 292.70 | 309.60 | 0.00 | - | 1 | 8 | 58.08% |
| BKNG211223P02410000 | 2021-11-26 9:44AM EST | 2021-12-23 | 302.37 | 297.20 | 314.20 | 0.00 | - | 1 | 2 | 52.35% |
| BKNG211231P02410000 | 2021-11-26 11:40AM EST | 2021-12-31 | 303.75 | 304.30 | 318.20 | 0.00 | - | 2 | 3 | 46.79% |
| BKNG220107P02410000 | 2021-11-26 12:37PM EST | 2022-01-07 | 293.28 | 310.30 | 325.50 | 0.00 | - | 2 | 1 | 46.00% |
| BKNG220121P02410000 | 2021-11-26 12:41PM EST | 2022-01-21 | 291.30 | 317.20 | 334.30 | 0.00 | - | 2 | 39 | 42.72% |
| BKNG220218P02410000 | 2021-11-29 9:35AM EST | 2022-02-18 | 269.38 | 337.40 | 354.90 | 0.00 | - | 1 | 3 | 40.72% |
| BKNG220318P02410000 | 2021-12-01 11:28AM EST | 2022-03-18 | 323.30 | 360.70 | 375.60 | 0.00 | - | 1 | 5 | 40.18% |
| BKNG220414P02410000 | 2021-11-22 9:52AM EST | 2022-04-14 | 209.00 | 373.80 | 389.80 | 0.00 | - | 1 | 16 | 38.95% |
| BKNG220617P02410000 | 2021-11-29 2:55PM EST | 2022-06-17 | 343.10 | 408.90 | 421.50 | 0.00 | - | 1 | 1 | 37.48% |
| BKNG230120P02410000 | 2021-11-16 9:30AM EST | 2023-01-20 | 315.07 | 484.50 | 503.50 | 0.00 | - | 4 | 5 | 35.23% |
© 2021 Yahoo. All rights reserved.
