Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2600.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230406C02600000 | 2023-03-31 3:39PM EDT | 2023-04-06 | 62.93 | 62.40 | 71.40 | +16.03 | +34.18% | 13 | 16 | 29.65% |
| BKNG230414C02600000 | 2023-03-31 3:08PM EDT | 2023-04-14 | 87.87 | 82.10 | 98.00 | +22.62 | +34.67% | 9 | 10 | 33.45% |
| BKNG230421C02600000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 103.68 | 95.90 | 111.00 | +19.18 | +22.70% | 4 | 162 | 32.69% |
| BKNG230505C02600000 | 2023-03-24 11:14AM EDT | 2023-05-05 | 69.63 | 139.60 | 155.60 | 0.00 | - | 1 | 1 | 39.38% |
| BKNG230519C02600000 | 2023-03-31 11:03AM EDT | 2023-05-19 | 165.00 | 159.20 | 175.20 | +19.00 | +13.01% | 2 | 8 | 38.46% |
| BKNG230616C02600000 | 2023-03-30 12:07PM EDT | 2023-06-16 | 177.65 | 194.00 | 209.90 | 0.00 | - | 7 | 134 | 37.97% |
| BKNG230721C02600000 | 2023-03-30 1:41PM EDT | 2023-07-21 | 208.72 | 229.60 | 244.00 | 0.00 | - | 19 | 25 | 37.41% |
| BKNG231020C02600000 | 2023-03-13 12:09PM EDT | 2023-10-20 | 219.51 | 313.60 | 328.00 | 0.00 | - | - | 5 | 38.66% |
| BKNG240119C02600000 | 2023-03-30 10:51AM EDT | 2024-01-19 | 355.01 | 380.30 | 396.00 | 0.00 | - | 1 | 63 | 39.46% |
| BKNG240621C02600000 | 2023-03-31 3:00PM EDT | 2024-06-21 | 488.00 | 480.10 | 496.90 | +120.55 | +32.81% | 4 | 34 | 40.85% |
| BKNG250117C02600000 | 2023-03-30 1:47PM EDT | 2025-01-17 | 561.80 | 578.50 | 598.00 | 0.00 | - | 2 | 5 | 41.12% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230406P02600000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 12.20 | 8.30 | 14.00 | -16.30 | -57.19% | 55 | 120 | 25.29% |
| BKNG230414P02600000 | 2023-03-31 3:40PM EDT | 2023-04-14 | 33.00 | 28.00 | 36.60 | -13.00 | -28.26% | 6 | 9 | 28.83% |
| BKNG230421P02600000 | 2023-03-31 10:39AM EDT | 2023-04-21 | 46.00 | 39.70 | 48.00 | -19.00 | -29.23% | 4 | 44 | 28.32% |
| BKNG230428P02600000 | 2023-03-30 1:54PM EDT | 2023-04-28 | 75.00 | 47.90 | 62.50 | 0.00 | - | 4 | 5 | 29.71% |
| BKNG230519P02600000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 96.47 | 90.70 | 104.00 | -19.48 | -16.80% | 1 | 15 | 33.50% |
| BKNG230616P02600000 | 2023-03-31 9:59AM EDT | 2023-06-16 | 127.95 | 115.70 | 129.90 | -12.50 | -8.90% | 2 | 133 | 32.18% |
| BKNG230721P02600000 | 2023-03-31 9:59AM EDT | 2023-07-21 | 150.95 | 137.60 | 152.00 | -12.05 | -7.39% | 2 | 14 | 30.54% |
| BKNG231020P02600000 | 2023-03-31 11:24AM EDT | 2023-10-20 | 198.00 | 192.90 | 207.00 | -26.24 | -11.70% | 1 | 2 | 29.80% |
| BKNG240119P02600000 | 2023-03-31 12:57PM EDT | 2024-01-19 | 240.00 | 231.90 | 248.00 | -15.00 | -5.88% | 3 | 40 | 29.17% |
| BKNG240621P02600000 | 2023-02-24 1:47PM EDT | 2024-06-21 | 372.00 | 366.00 | 382.00 | 0.00 | - | 32 | 71 | 35.36% |
| BKNG250117P02600000 | 2023-03-07 12:51PM EDT | 2025-01-17 | 337.32 | 338.00 | 356.00 | 0.00 | - | - | 2 | 27.30% |
© 2023 Yahoo. All rights reserved.
