Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2550.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230406C02550000 | 2023-03-30 11:57AM EDT | 2023-04-06 | 98.01 | 104.50 | 120.00 | +17.91 | +22.36% | 1 | 8 | 44.51% |
| BKNG230414C02550000 | 2023-03-28 3:50PM EDT | 2023-04-14 | 67.50 | 120.50 | 136.40 | 0.00 | - | 1 | 4 | 37.91% |
| BKNG230421C02550000 | 2023-03-31 9:52AM EDT | 2023-04-21 | 133.00 | 132.50 | 146.30 | +33.00 | +33.00% | 2 | 15 | 35.21% |
| BKNG230428C02550000 | 2023-03-21 10:10AM EDT | 2023-04-28 | 110.00 | 146.00 | 160.60 | 0.00 | - | - | 1 | 35.89% |
| BKNG230519C02550000 | 2023-03-31 11:33AM EDT | 2023-05-19 | 195.00 | 191.50 | 207.50 | +49.44 | +33.97% | 1 | 12 | 40.11% |
| BKNG230616C02550000 | 2023-03-31 3:28PM EDT | 2023-06-16 | 231.17 | 226.00 | 242.30 | +54.87 | +31.12% | 1 | 2 | 39.47% |
| BKNG230721C02550000 | 2023-03-20 10:47AM EDT | 2023-07-21 | 180.00 | 260.00 | 275.50 | 0.00 | - | 1 | 4 | 38.60% |
| BKNG240119C02550000 | 2023-03-20 3:04PM EDT | 2024-01-19 | 316.55 | 409.50 | 426.00 | 0.00 | - | 2 | 25 | 40.28% |
| BKNG240621C02550000 | 2023-03-13 2:39PM EDT | 2024-06-21 | 387.88 | 508.00 | 525.00 | 0.00 | - | 1 | 9 | 41.46% |
| BKNG250117C02550000 | 2023-03-22 3:51PM EDT | 2025-01-17 | 560.00 | 606.00 | 624.00 | 0.00 | - | 1 | 30 | 41.56% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230406P02550000 | 2023-03-31 3:30PM EDT | 2023-04-06 | 6.00 | 5.20 | 7.00 | -8.60 | -58.90% | 15 | 19 | 31.49% |
| BKNG230414P02550000 | 2023-03-31 3:42PM EDT | 2023-04-14 | 22.14 | 15.60 | 24.70 | -12.86 | -36.74% | 4 | 3 | 32.24% |
| BKNG230421P02550000 | 2023-03-31 11:45AM EDT | 2023-04-21 | 31.00 | 26.10 | 30.90 | -13.00 | -29.55% | 4 | 47 | 29.08% |
| BKNG230519P02550000 | 2023-03-29 12:54PM EDT | 2023-05-19 | 111.05 | 70.90 | 87.00 | 0.00 | - | 8 | 14 | 35.09% |
| BKNG230616P02550000 | 2023-03-30 11:01AM EDT | 2023-06-16 | 121.06 | 97.90 | 110.00 | 0.00 | - | 2 | 5 | 32.96% |
| BKNG230721P02550000 | 2023-03-30 11:01AM EDT | 2023-07-21 | 143.26 | 118.40 | 132.20 | 0.00 | - | 2 | 1 | 31.29% |
| BKNG240119P02550000 | 2023-03-30 11:54AM EDT | 2024-01-19 | 235.00 | 212.00 | 228.00 | 0.00 | - | 2 | 73 | 29.81% |
| BKNG240621P02550000 | 2023-03-06 10:51AM EDT | 2024-06-21 | 273.70 | 266.00 | 283.00 | 0.00 | - | 2 | 35 | 29.03% |
| BKNG250117P02550000 | 2023-03-31 10:56AM EDT | 2025-01-17 | 327.00 | 316.60 | 330.00 | -62.05 | -15.95% | 2 | 22 | 27.40% |
© 2023 Yahoo. All rights reserved.
