Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331C02500000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 44.72 | 41.10 | 48.40 | -25.28 | -36.11% | 29 | 19 | 35.29% |
| BKNG230406C02500000 | 2023-03-24 12:40PM EDT | 2023-04-06 | 59.07 | 54.20 | 68.90 | +7.71 | +15.01% | 2 | 3 | 36.79% |
| BKNG230414C02500000 | 2023-03-23 1:40PM EDT | 2023-04-14 | 119.10 | 72.50 | 87.00 | 0.00 | - | 6 | 14 | 36.52% |
| BKNG230421C02500000 | 2023-03-24 3:47PM EDT | 2023-04-21 | 96.50 | 86.90 | 99.10 | -53.50 | -35.67% | 2 | 94 | 36.01% |
| BKNG230428C02500000 | 2023-03-24 10:14AM EDT | 2023-04-28 | 104.90 | 98.00 | 112.00 | +20.70 | +24.58% | 3 | 2 | 36.39% |
| BKNG230519C02500000 | 2023-03-24 12:24PM EDT | 2023-05-19 | 139.78 | 140.00 | 155.80 | -65.22 | -31.81% | 2 | 12 | 40.01% |
| BKNG230616C02500000 | 2023-03-24 12:24PM EDT | 2023-06-16 | 173.28 | 174.00 | 189.80 | -42.72 | -19.78% | 2 | 52 | 39.80% |
| BKNG230721C02500000 | 2023-03-20 11:21AM EDT | 2023-07-21 | 213.50 | 206.00 | 223.40 | 0.00 | - | 1 | 54 | 39.37% |
| BKNG231020C02500000 | 2023-03-14 1:58PM EDT | 2023-10-20 | 270.00 | 282.40 | 301.50 | 0.00 | - | 1 | 5 | 40.05% |
| BKNG240119C02500000 | 2023-03-23 10:22AM EDT | 2024-01-19 | 406.20 | 348.00 | 364.00 | 0.00 | - | 3 | 76 | 40.45% |
| BKNG240621C02500000 | 2023-03-13 2:38PM EDT | 2024-06-21 | 413.54 | 440.00 | 458.00 | 0.00 | - | 1 | 12 | 41.52% |
| BKNG250117C02500000 | 2023-03-20 9:30AM EDT | 2025-01-17 | 495.00 | 530.00 | 549.50 | 0.00 | - | 1 | 31 | 41.37% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331P02500000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 45.00 | 40.00 | 48.70 | +9.00 | +25.00% | 125 | 32 | 35.03% |
| BKNG230414P02500000 | 2023-03-23 2:43PM EDT | 2023-04-14 | 60.00 | 66.70 | 82.00 | 0.00 | - | 3 | 6 | 34.15% |
| BKNG230421P02500000 | 2023-03-24 3:30PM EDT | 2023-04-21 | 80.10 | 81.40 | 88.80 | +34.10 | +74.13% | 7 | 56 | 32.04% |
| BKNG230428P02500000 | 2023-03-23 3:18PM EDT | 2023-04-28 | 80.00 | 89.40 | 102.00 | 0.00 | - | 1 | 3 | 32.94% |
| BKNG230519P02500000 | 2023-03-24 3:41PM EDT | 2023-05-19 | 126.18 | 123.50 | 139.50 | +11.18 | +9.72% | 12 | 23 | 35.66% |
| BKNG230616P02500000 | 2023-03-24 12:38PM EDT | 2023-06-16 | 161.15 | 149.20 | 164.00 | +45.75 | +39.64% | 7 | 97 | 34.26% |
| BKNG230721P02500000 | 2023-03-23 2:43PM EDT | 2023-07-21 | 190.00 | 170.00 | 186.00 | +29.10 | +18.09% | 2 | 29 | 32.66% |
| BKNG231020P02500000 | 2023-03-14 10:36AM EDT | 2023-10-20 | 219.20 | 221.60 | 238.00 | 0.00 | - | 3 | 4 | 31.51% |
| BKNG240119P02500000 | 2023-03-24 1:43PM EDT | 2024-01-19 | 275.25 | 263.00 | 278.00 | +45.75 | +19.93% | 10 | 46 | 30.77% |
| BKNG250117P02500000 | 2023-03-13 12:00PM EDT | 2025-01-17 | 362.00 | 364.00 | 384.00 | 0.00 | - | 26 | 14 | 28.70% |
© 2023 Yahoo. All rights reserved.
