BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG220121C011000002019-09-20 9:34AM EDT1,100.001,042.60998.101,016.500.00--044.69%
BKNG220121C013200002019-10-07 12:09AM EDT1,320.00788.00815.80833.800.00--039.81%
BKNG220121C016000002019-10-07 12:09AM EDT1,600.00542.25606.70625.400.00--035.47%
BKNG220121C016400002019-10-16 3:59PM EDT1,640.00596.00579.30598.000.00-1234.96%
BKNG220121C016800002019-10-07 2:09PM EDT1,680.00516.50552.50571.100.00-2034.45%
BKNG220121C017400002019-09-26 12:29PM EDT1,740.00496.00514.10532.500.00--033.77%
BKNG220121C017600002019-09-26 12:29PM EDT1,760.00483.80501.60520.400.00--133.59%
BKNG220121C017800002019-09-26 12:29PM EDT1,780.00472.20489.10508.100.00--033.38%
BKNG220121C018000002019-09-26 12:29PM EDT1,800.00460.50477.50496.500.00--133.23%
BKNG220121C018200002019-09-26 12:29PM EDT1,820.00449.00465.50484.100.00--032.99%
BKNG220121C019000002019-10-17 1:40PM EDT1,900.00449.60419.00437.700.00---32.19%
BKNG220121C019100002019-09-16 3:29PM EDT1,910.00470.00408.50426.200.00--031.58%
BKNG220121C019200002019-09-23 11:13AM EDT1,920.00417.04407.00426.700.00--032.02%
BKNG220121C019500002019-10-09 3:57PM EDT1,950.00353.77392.00410.700.00-1031.78%
BKNG220121C019700002019-09-16 3:29PM EDT1,970.00435.80376.50394.000.00--031.08%
BKNG220121C024000002019-10-17 1:40PM EDT2,400.00213.84198.00212.000.00-1228.32%
BKNG220121C025000002019-09-20 9:34AM EDT2,500.00191.65166.50180.500.00--027.78%
BKNG220121C026000002019-09-20 9:30AM EDT2,600.00165.60139.00153.000.00--027.31%
BKNG220121C031000002019-10-17 12:53PM EDT3,100.0060.5051.5060.500.00-1025.21%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKNG220121P009800002019-10-21 12:41PM EDT980.0023.0019.0029.000.00-1035.37%
BKNG220121P010000002019-10-21 12:37PM EDT1,000.0024.0420.7026.500.00-1033.75%
BKNG220121P010200002019-10-01 11:28AM EDT1,020.0035.0022.5032.400.00-1-34.70%
BKNG220121P010400002019-09-20 1:11PM EDT1,040.0032.6824.0034.000.00--034.31%
BKNG220121P010600002019-10-17 2:19PM EDT1,060.0030.4026.0035.500.00---33.89%
BKNG220121P010800002019-09-20 11:04AM EDT1,080.0033.8027.5037.500.00--333.59%
BKNG220121P011000002019-10-14 12:00AM EDT1,100.0038.8529.5039.500.00--033.28%
BKNG220121P011200002019-09-18 12:06PM EDT1,120.0038.2033.1043.000.00--033.29%
BKNG220121P012000002019-09-18 12:32PM EDT1,200.0047.0043.0052.500.00--032.11%
BKNG220121P012600002019-10-02 12:45PM EDT1,260.0069.0049.0058.500.00--030.89%
BKNG220121P014000002019-09-27 1:51PM EDT1,400.0095.9572.5082.000.00--029.23%
BKNG220121P015000002019-10-07 9:55AM EDT1,500.00117.4094.00103.500.00-1028.22%
BKNG220121P015800002019-10-09 12:54PM EDT1,580.00146.02111.00126.000.00-1027.75%
BKNG220121P016000002019-09-18 9:30AM EDT1,600.00117.80119.60135.300.00--027.99%
BKNG220121P016600002019-10-17 3:55PM EDT1,660.00140.00133.50148.500.00-1026.98%
BKNG220121P016800002019-09-30 11:43AM EDT1,680.00169.00139.50154.500.00-2026.78%
BKNG220121P018000002019-09-25 10:50AM EDT1,800.00211.16180.50195.000.00--025.73%
BKNG220121P018600002019-10-14 12:00AM EDT1,860.00244.36202.50219.500.00--025.37%
BKNG220121P020000002019-09-30 9:54AM EDT2,000.00310.00263.60280.400.00--024.28%
BKNG220121P020350002019-09-20 3:39PM EDT2,035.00285.00280.40297.000.00--023.99%
BKNG220121P020600002019-10-14 12:00AM EDT2,060.00340.65292.70309.300.00--023.80%
BKNG220121P026000002019-10-15 2:23PM EDT2,600.00644.10633.30651.100.00---19.51%