Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2450.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331C02450000 | 2023-03-28 2:30PM EDT | 2023-03-31 | 84.00 | 155.20 | 170.00 | 0.00 | - | 1 | 9 | 78.78% |
| BKNG230406C02450000 | 2023-03-30 10:42AM EDT | 2023-04-06 | 159.69 | 162.90 | 176.00 | +58.49 | +57.80% | 1 | 2 | 48.96% |
| BKNG230414C02450000 | 2023-03-22 12:54PM EDT | 2023-04-14 | 161.70 | 172.10 | 188.00 | 0.00 | - | - | 1 | 41.75% |
| BKNG230421C02450000 | 2023-03-24 10:03AM EDT | 2023-04-21 | 126.14 | 183.40 | 197.80 | 0.00 | - | - | 15 | 39.52% |
| BKNG230519C02450000 | 2023-03-14 11:19AM EDT | 2023-05-19 | 184.70 | 235.20 | 248.40 | 0.00 | - | - | 5 | 41.72% |
| BKNG230616C02450000 | 2023-03-20 10:24AM EDT | 2023-06-16 | 200.00 | 266.00 | 282.50 | 0.00 | - | 2 | 59 | 41.25% |
| BKNG230721C02450000 | 2023-03-13 3:51PM EDT | 2023-07-21 | 211.00 | 298.00 | 313.80 | 0.00 | - | - | 11 | 40.15% |
| BKNG231020C02450000 | 2023-03-24 2:46PM EDT | 2023-10-20 | 324.35 | 378.70 | 393.50 | 0.00 | - | - | 0 | 40.85% |
| BKNG240119C02450000 | 2023-03-28 10:39AM EDT | 2024-01-19 | 390.00 | 444.90 | 458.40 | 0.00 | - | 1 | 15 | 41.36% |
| BKNG250117C02450000 | 2023-03-16 1:51PM EDT | 2025-01-17 | 527.80 | 634.50 | 649.70 | 0.00 | - | - | 4 | 42.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331P02450000 | 2023-03-30 11:55AM EDT | 2023-03-31 | 0.25 | 0.05 | 0.50 | -0.91 | -78.45% | 8 | 26 | 53.03% |
| BKNG230406P02450000 | 2023-03-30 10:18AM EDT | 2023-04-06 | 6.40 | 2.80 | 5.30 | -10.10 | -61.21% | 2 | 13 | 34.60% |
| BKNG230414P02450000 | 2023-03-30 3:55PM EDT | 2023-04-14 | 13.00 | 12.00 | 14.00 | -11.40 | -46.72% | 2 | 56 | 31.72% |
| BKNG230421P02450000 | 2023-03-30 2:52PM EDT | 2023-04-21 | 23.00 | 19.10 | 26.20 | -6.30 | -21.50% | 55 | 33 | 33.38% |
| BKNG230428P02450000 | 2023-03-24 2:15PM EDT | 2023-04-28 | 80.76 | 24.80 | 34.70 | 0.00 | - | - | 4 | 32.96% |
| BKNG230519P02450000 | 2023-03-30 2:51PM EDT | 2023-05-19 | 62.50 | 59.00 | 65.20 | -11.80 | -15.88% | 1 | 18 | 34.77% |
| BKNG230616P02450000 | 2023-03-28 10:05AM EDT | 2023-06-16 | 119.00 | 78.90 | 88.80 | 0.00 | - | 1 | 35 | 33.45% |
| BKNG230721P02450000 | 2023-03-23 2:43PM EDT | 2023-07-21 | 141.50 | 100.40 | 114.50 | 0.00 | - | - | 22 | 32.72% |
| BKNG231020P02450000 | 2023-03-02 2:55PM EDT | 2023-10-20 | 170.10 | 150.20 | 166.10 | 0.00 | - | - | 3 | 31.57% |
| BKNG240119P02450000 | 2023-03-22 2:14PM EDT | 2024-01-19 | 206.40 | 189.60 | 205.50 | 0.00 | - | - | 98 | 30.77% |
| BKNG240621P02450000 | 2023-03-24 1:42PM EDT | 2024-06-21 | 307.20 | 242.30 | 257.80 | 0.00 | - | - | 6 | 29.78% |
| BKNG250117P02450000 | 2023-03-21 10:09AM EDT | 2025-01-17 | 310.99 | 292.00 | 307.50 | 0.00 | - | - | 4 | 28.37% |
© 2023 Yahoo. All rights reserved.
