Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:2900.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230331C02900000 | 2023-03-27 10:53AM EDT | 2023-03-31 | 0.30 | 0.05 | 0.15 | 0.00 | - | 24 | 51 | 49.51% |
| BKNG230406C02900000 | 2023-03-27 12:09PM EDT | 2023-04-06 | 0.96 | 0.10 | 4.00 | 0.00 | - | 5 | 8 | 49.51% |
| BKNG230414C02900000 | 2023-03-08 2:39PM EDT | 2023-04-14 | 9.51 | 0.25 | 4.50 | 0.00 | - | - | 20 | 37.77% |
| BKNG230421C02900000 | 2023-03-27 11:08AM EDT | 2023-04-21 | 2.05 | 1.30 | 2.00 | 0.00 | - | 22 | 198 | 27.66% |
| BKNG230428C02900000 | 2023-03-22 2:47PM EDT | 2023-04-28 | 9.00 | 0.80 | 5.60 | 0.00 | - | - | 5 | 29.62% |
| BKNG230519C02900000 | 2023-03-27 9:32AM EDT | 2023-05-19 | 19.65 | 15.30 | 25.30 | 0.00 | - | 5 | 57 | 34.11% |
| BKNG230616C02900000 | 2023-03-21 9:54AM EDT | 2023-06-16 | 47.00 | 29.10 | 44.80 | 0.00 | - | 2 | 56 | 33.75% |
| BKNG230721C02900000 | 2023-03-23 11:43AM EDT | 2023-07-21 | 85.98 | 57.60 | 67.50 | 0.00 | - | 1 | 54 | 33.39% |
| BKNG231020C02900000 | 2023-03-10 2:21PM EDT | 2023-10-20 | 125.50 | 121.30 | 134.90 | 0.00 | - | 1 | 29 | 35.14% |
| BKNG240119C02900000 | 2023-03-16 10:40AM EDT | 2024-01-19 | 149.10 | 179.90 | 192.60 | 0.00 | - | 1 | 20 | 35.99% |
| BKNG240621C02900000 | 2023-03-23 2:52PM EDT | 2024-06-21 | 291.50 | 272.20 | 285.80 | 0.00 | - | 4 | 134 | 37.70% |
| BKNG250117C02900000 | 2022-11-14 11:43AM EDT | 2025-01-17 | 222.65 | 208.00 | 224.00 | 0.00 | - | 3 | 9 | 26.52% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG230421P02900000 | 2023-03-23 11:16AM EDT | 2023-04-21 | 289.18 | 365.90 | 382.90 | 0.00 | - | 1 | 0 | 32.37% |
| BKNG230428P02900000 | 2023-03-23 11:16AM EDT | 2023-04-28 | 290.68 | 366.10 | 382.90 | 0.00 | - | - | 0 | 28.61% |
| BKNG230519P02900000 | 2023-03-15 2:15PM EDT | 2023-05-19 | 511.20 | 371.50 | 387.50 | 0.00 | - | 9 | 29 | 25.84% |
| BKNG230616P02900000 | 2023-03-28 10:59AM EDT | 2023-06-16 | 392.36 | 382.30 | 394.00 | -72.31 | -15.56% | 2 | 28 | 23.98% |
| BKNG230721P02900000 | 2023-03-27 11:06AM EDT | 2023-07-21 | 415.60 | 394.80 | 407.50 | 0.00 | - | 4 | 8 | 24.22% |
| BKNG231020P02900000 | 2023-03-22 3:48PM EDT | 2023-10-20 | 400.00 | 429.60 | 445.50 | 0.00 | - | - | 1 | 24.99% |
| BKNG240119P02900000 | 2023-03-17 3:55PM EDT | 2024-01-19 | 534.71 | 463.60 | 476.00 | 0.00 | - | 3 | 23 | 24.80% |
| BKNG240621P02900000 | 2023-03-14 3:20PM EDT | 2024-06-21 | 532.00 | 507.10 | 522.20 | 0.00 | - | 4 | 26 | 24.69% |
| BKNG250117P02900000 | 2022-12-28 1:14PM EDT | 2025-01-17 | 949.75 | 570.10 | 583.80 | 0.00 | - | - | 0 | 25.17% |
© 2023 Yahoo. All rights reserved.
