Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,155.56-167.56 (-7.21%)
At close: 1:00PM EST
2,155.00 -0.56 (-0.03%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:2700.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203C02700000 | 2021-11-24 2:00PM EST | 2021-12-03 | 0.63 | 0.00 | 1.65 | 0.00 | - | 3 | 9 | 83.15% |
| BKNG211210C02700000 | 2021-11-12 11:32AM EST | 2021-12-10 | 16.45 | 0.05 | 2.85 | 0.00 | - | 2 | 7 | 57.93% |
| BKNG211217C02700000 | 2021-11-26 12:56PM EST | 2021-12-17 | 2.10 | 0.95 | 2.90 | -2.20 | -51.16% | 9 | 421 | 51.22% |
| BKNG211223C02700000 | 2021-11-18 3:22PM EST | 2021-12-23 | 12.10 | 1.20 | 6.00 | 0.00 | - | 8 | 19 | 50.89% |
| BKNG211231C02700000 | 2021-11-17 10:51AM EST | 2021-12-31 | 13.90 | 2.70 | 7.50 | 0.00 | - | - | 2 | 46.33% |
| BKNG220121C02700000 | 2021-11-26 10:07AM EST | 2022-01-21 | 10.32 | 9.50 | 14.30 | -11.74 | -53.22% | 1 | 248 | 41.89% |
| BKNG220218C02700000 | 2021-11-26 10:10AM EST | 2022-02-18 | 17.50 | 18.50 | 24.00 | -16.70 | -48.83% | 1 | 251 | 38.99% |
| BKNG220318C02700000 | 2021-11-26 11:14AM EST | 2022-03-18 | 29.40 | 30.70 | 35.70 | -26.40 | -47.31% | 3 | 11 | 37.95% |
| BKNG220414C02700000 | 2021-11-17 11:37AM EST | 2022-04-14 | 75.67 | 39.10 | 47.00 | 0.00 | - | 1 | 2 | 37.29% |
| BKNG220617C02700000 | 2021-11-26 11:15AM EST | 2022-06-17 | 58.70 | 58.30 | 71.20 | -39.35 | -40.13% | 2 | 32 | 35.96% |
| BKNG220715C02700000 | 2021-11-23 1:10PM EST | 2022-07-15 | 106.80 | 67.80 | 80.40 | 0.00 | - | 2 | 3 | 35.40% |
| BKNG230120C02700000 | 2021-11-22 10:53AM EST | 2023-01-20 | 195.50 | 126.50 | 144.50 | 0.00 | - | 1 | 46 | 34.26% |
| BKNG240119C02700000 | 2021-11-26 12:29PM EST | 2024-01-19 | 246.00 | 237.50 | 255.50 | +246.00 | - | 1 | 0 | 34.30% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG211203P02700000 | 2021-11-26 9:30AM EST | 2021-12-03 | 585.65 | 535.00 | 552.00 | +445.95 | +319.22% | 4 | 4 | 119.24% |
| BKNG211217P02700000 | 2021-11-23 11:31AM EST | 2021-12-17 | 382.50 | 538.60 | 553.10 | 0.00 | - | 2 | 15 | 62.96% |
| BKNG211223P02700000 | 2021-11-26 9:31AM EST | 2021-12-23 | 573.50 | 539.00 | 556.20 | +185.50 | +47.81% | 1 | 4 | 58.78% |
| BKNG220121P02700000 | 2021-11-19 9:50AM EST | 2022-01-21 | 417.40 | 544.00 | 561.40 | 0.00 | - | 1 | 50 | 43.76% |
| BKNG220218P02700000 | 2021-11-11 9:35AM EST | 2022-02-18 | 245.00 | 553.60 | 568.90 | 0.00 | - | 2 | 4 | 39.22% |
| BKNG220318P02700000 | 2021-09-28 10:44AM EST | 2022-03-18 | 366.40 | 346.80 | 356.80 | 0.00 | - | - | 1 | 0.00% |
| BKNG220414P02700000 | 2021-11-10 1:39PM EST | 2022-04-14 | 273.03 | 570.00 | 587.40 | 0.00 | - | 2 | 2 | 36.18% |
| BKNG220617P02700000 | 2021-11-08 10:24AM EST | 2022-06-17 | 262.00 | 592.80 | 608.00 | 0.00 | - | 5 | 12 | 34.42% |
| BKNG230120P02700000 | 2021-09-15 11:00AM EST | 2023-01-20 | 552.14 | 415.60 | 434.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240119P02700000 | 2021-11-09 11:01AM EST | 2024-01-19 | 485.25 | 731.00 | 750.00 | 0.00 | - | 1 | 2 | 30.26% |
© 2021 Yahoo. All rights reserved.
