Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2500.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211210C02500000 | 2021-12-02 10:16AM EST | 2021-12-10 | 1.40 | 0.00 | 4.30 | 0.00 | - | 18 | 52 | 68.29% |
| BKNG211217C02500000 | 2021-12-03 10:53AM EST | 2021-12-17 | 5.80 | 2.40 | 6.10 | -1.10 | -15.94% | 5 | 158 | 52.48% |
| BKNG211223C02500000 | 2021-12-03 3:30PM EST | 2021-12-23 | 7.07 | 5.50 | 13.50 | -1.53 | -17.79% | 19 | 1,025 | 51.70% |
| BKNG211231C02500000 | 2021-12-03 11:25AM EST | 2021-12-31 | 11.00 | 5.00 | 15.00 | -4.13 | -27.30% | 1 | 20 | 48.77% |
| BKNG220121C02500000 | 2021-12-03 1:32PM EST | 2022-01-21 | 21.79 | 18.20 | 26.00 | -6.19 | -22.12% | 11 | 302 | 43.09% |
| BKNG220218C02500000 | 2021-12-03 3:49PM EST | 2022-02-18 | 38.00 | 36.30 | 45.50 | -7.00 | -15.56% | 13 | 71 | 41.72% |
| BKNG220318C02500000 | 2021-12-03 3:43PM EST | 2022-03-18 | 58.63 | 55.10 | 64.90 | -1.37 | -2.28% | 1 | 67 | 41.23% |
| BKNG220414C02500000 | 2021-12-02 1:26PM EST | 2022-04-14 | 77.00 | 68.10 | 76.90 | 0.00 | - | 1 | 14 | 39.61% |
| BKNG220617C02500000 | 2021-12-03 3:39PM EST | 2022-06-17 | 106.29 | 100.80 | 110.80 | +26.29 | +32.86% | 4 | 146 | 38.75% |
| BKNG220715C02500000 | 2021-12-01 10:02AM EST | 2022-07-15 | 120.00 | 112.90 | 125.00 | 0.00 | - | 1 | 4 | 38.59% |
| BKNG230120C02500000 | 2021-12-03 1:36PM EST | 2023-01-20 | 192.00 | 183.50 | 201.50 | -18.40 | -8.75% | 3 | 162 | 37.35% |
| BKNG240119C02500000 | 2021-12-03 11:30AM EST | 2024-01-19 | 325.00 | 305.50 | 323.50 | +3.16 | +0.98% | 1 | 76 | 37.22% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211217P02500000 | 2021-11-30 3:38PM EST | 2021-12-17 | 389.99 | 378.50 | 395.90 | 0.00 | - | 6 | 32 | 63.82% |
| BKNG211223P02500000 | 2021-11-19 10:15AM EST | 2021-12-23 | 203.34 | 381.00 | 399.00 | 0.00 | - | 8 | 13 | 56.45% |
| BKNG211231P02500000 | 2021-12-02 3:27PM EST | 2021-12-31 | 335.38 | 384.60 | 402.50 | 0.00 | - | 3 | 4 | 50.47% |
| BKNG220107P02500000 | 2021-11-29 2:37PM EST | 2022-01-07 | 328.45 | 388.50 | 405.60 | 0.00 | - | 1 | 2 | 47.23% |
| BKNG220121P02500000 | 2021-12-02 12:30PM EST | 2022-01-21 | 353.45 | 395.40 | 412.20 | 0.00 | - | 6 | 82 | 43.45% |
| BKNG220218P02500000 | 2021-12-02 9:52AM EST | 2022-02-18 | 395.10 | 410.20 | 427.50 | 0.00 | - | 2 | 23 | 40.47% |
| BKNG220318P02500000 | 2021-11-30 10:54AM EST | 2022-03-18 | 440.60 | 430.80 | 445.70 | 0.00 | - | 1 | 3 | 39.93% |
| BKNG220414P02500000 | 2021-10-26 11:02AM EST | 2022-04-14 | 230.69 | 403.90 | 420.00 | 0.00 | - | 2 | 0 | 28.70% |
| BKNG220617P02500000 | 2021-12-03 1:00PM EST | 2022-06-17 | 465.90 | 474.50 | 488.80 | +163.92 | +54.28% | 1 | 21 | 37.41% |
| BKNG230120P02500000 | 2021-11-29 3:18PM EST | 2023-01-20 | 481.96 | 547.00 | 565.00 | 0.00 | - | 1 | 158 | 34.84% |
| BKNG240119P02500000 | 2021-11-30 11:28AM EST | 2024-01-19 | 623.84 | 635.50 | 653.50 | 0.00 | - | 3 | 64 | 32.73% |
© 2021 Yahoo. All rights reserved.
