Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3000.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG231208C03000000 | 2023-12-01 12:49PM EST | 2023-12-08 | 172.20 | 160.80 | 174.00 | +65.20 | +60.93% | 4 | 8 | 41.60% |
| BKNG231215C03000000 | 2023-12-01 11:53AM EST | 2023-12-15 | 168.60 | 170.30 | 183.90 | +52.70 | +45.47% | 2 | 36 | 34.54% |
| BKNG231222C03000000 | 2023-11-20 9:37AM EST | 2023-12-22 | 205.32 | 179.50 | 190.10 | 0.00 | - | - | 1 | 30.72% |
| BKNG231229C03000000 | 2023-11-09 10:22AM EST | 2023-12-29 | 125.00 | 188.00 | 200.20 | 0.00 | - | - | 1 | 30.23% |
| BKNG240119C03000000 | 2023-11-29 3:48PM EST | 2024-01-19 | 199.35 | 217.20 | 226.70 | 0.00 | - | 8 | 158 | 29.61% |
| BKNG240315C03000000 | 2023-12-01 10:36AM EST | 2024-03-15 | 280.90 | 291.00 | 308.00 | -1.27 | -0.45% | 1 | 43 | 33.44% |
| BKNG240419C03000000 | 2023-11-21 10:24AM EST | 2024-04-19 | 342.01 | 326.40 | 341.80 | 0.00 | - | 1 | 9 | 33.57% |
| BKNG240621C03000000 | 2023-12-01 1:07PM EST | 2024-06-21 | 402.57 | 390.10 | 407.00 | +32.17 | +8.69% | 1 | 63 | 35.21% |
| BKNG240920C03000000 | 2023-11-10 11:12AM EST | 2024-09-20 | 415.45 | 465.00 | 483.30 | 0.00 | - | 2 | 3 | 36.35% |
| BKNG250117C03000000 | 2023-11-27 9:36AM EST | 2025-01-17 | 522.70 | 550.00 | 570.00 | 0.00 | - | 2 | 74 | 37.48% |
| BKNG250620C03000000 | 2023-10-13 1:50PM EST | 2025-06-20 | 620.27 | 616.60 | 631.80 | 0.00 | - | 1 | 2 | 36.14% |
| BKNG260116C03000000 | 2023-11-13 10:41AM EST | 2026-01-16 | 786.50 | 765.00 | 784.00 | 0.00 | - | 3 | 4 | 39.69% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG231208P03000000 | 2023-12-01 3:47PM EST | 2023-12-08 | 2.45 | 1.95 | 3.00 | -5.67 | -69.83% | 28 | 49 | 26.72% |
| BKNG231215P03000000 | 2023-12-01 3:54PM EST | 2023-12-15 | 8.90 | 8.30 | 9.60 | -6.40 | -41.83% | 18 | 85 | 24.68% |
| BKNG231222P03000000 | 2023-12-01 9:48AM EST | 2023-12-22 | 20.00 | 14.00 | 18.00 | 0.00 | - | 3 | 8 | 24.70% |
| BKNG231229P03000000 | 2023-12-01 3:20PM EST | 2023-12-29 | 18.30 | 18.80 | 21.80 | -13.58 | -42.60% | 5 | 8 | 22.91% |
| BKNG240119P03000000 | 2023-12-01 12:44PM EST | 2024-01-19 | 38.55 | 38.00 | 42.30 | -5.02 | -11.52% | 1 | 114 | 23.14% |
| BKNG240216P03000000 | 2023-12-01 2:22PM EST | 2024-02-16 | 61.50 | 60.00 | 65.60 | -12.07 | -16.41% | 1 | 9 | 23.23% |
| BKNG240315P03000000 | 2023-12-01 2:23PM EST | 2024-03-15 | 89.00 | 90.20 | 97.20 | -20.00 | -18.35% | 8 | 91 | 25.16% |
| BKNG240419P03000000 | 2023-11-24 11:41AM EST | 2024-04-19 | 121.87 | 106.90 | 117.80 | 0.00 | - | 3 | 36 | 24.68% |
| BKNG240621P03000000 | 2023-11-28 11:27AM EST | 2024-06-21 | 154.40 | 144.20 | 159.90 | 0.00 | - | 1 | 43 | 25.32% |
| BKNG250117P03000000 | 2023-11-30 2:41PM EST | 2025-01-17 | 254.10 | 230.00 | 250.00 | 0.00 | - | 2 | 210 | 24.88% |
| BKNG250620P03000000 | 2023-11-10 1:22PM EST | 2025-06-20 | 328.00 | 280.00 | 300.00 | 0.00 | - | 1 | 13 | 24.59% |
| BKNG260116P03000000 | 2023-11-06 1:28PM EST | 2026-01-16 | 410.00 | 337.30 | 356.00 | 0.00 | - | 2 | 15 | 24.21% |
© 2023 Yahoo. All rights reserved.