Australia markets open in 8 hours 8 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,414.82-15.32 (-0.45%)
At close: 04:00PM EDT
3,414.82 0.00 (0.00%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240426C028000002024-04-19 11:09AM EDT2,800.00652.01612.00632.00+1.86+0.29%3492.60%
BKNG240426C029000002024-04-19 11:10AM EDT2,900.00551.96512.70531.50-25.32-4.39%2179.24%
BKNG240426C031300002024-04-17 10:53AM EDT3,130.00331.50285.40303.200.00-1051.56%
BKNG240426C032100002024-04-17 10:53AM EDT3,210.00254.27205.90224.100.00-1050.36%
BKNG240426C032300002024-04-04 10:05AM EDT3,230.00419.40188.20205.000.00-1147.83%
BKNG240426C032500002024-04-18 11:51AM EDT3,250.00222.93170.00186.200.00-1245.44%
BKNG240426C032700002024-04-16 10:50AM EDT3,270.00207.20152.60167.000.00-1142.59%
BKNG240426C033000002024-04-19 1:35PM EDT3,300.00136.60126.20139.70-113.40-45.36%2639.18%
BKNG240426C033500002024-04-19 3:32PM EDT3,350.0095.8085.2097.50-36.07-27.35%11234.43%
BKNG240426C034000002024-04-19 3:32PM EDT3,400.0061.1055.6061.30-10.00-14.06%3530.73%
BKNG240426C034150002024-04-18 1:42PM EDT3,415.0049.0047.6053.10-15.70-24.27%1130.45%
BKNG240426C034200002024-04-19 3:55PM EDT3,420.0046.8444.3050.70-31.01-39.83%7230.46%
BKNG240426C034300002024-04-19 3:58PM EDT3,430.0041.0040.0044.30-12.22-22.96%7629.44%
BKNG240426C034600002024-04-19 10:58AM EDT3,460.0032.7026.3033.90-16.30-33.27%5630.42%
BKNG240426C034650002024-04-19 2:15PM EDT3,465.0027.8024.6032.30-37.20-57.23%1230.52%
BKNG240426C034750002024-04-19 10:57AM EDT3,475.0035.0021.3028.10-7.00-16.67%1629.98%
BKNG240426C034800002024-04-17 10:57AM EDT3,480.0046.4019.8024.900.00-5328.92%
BKNG240426C034850002024-04-19 12:33PM EDT3,485.0022.9018.4027.00-30.10-56.79%2331.24%
BKNG240426C034900002024-04-17 10:57AM EDT3,490.0042.6617.3024.000.00-1130.23%
BKNG240426C035000002024-04-19 3:44PM EDT3,500.0016.0013.4021.90-6.50-28.89%191530.63%
BKNG240426C035050002024-04-19 11:36AM EDT3,505.0022.1013.1018.90-18.40-45.43%42529.40%
BKNG240426C035100002024-04-19 11:48AM EDT3,510.0021.0013.1018.30-101.23-82.82%1129.81%
BKNG240426C035150002024-04-15 3:54PM EDT3,515.0014.0010.5017.80-42.80-75.35%1630.28%
BKNG240426C035200002024-04-19 2:18PM EDT3,520.0012.8011.0014.50-29.05-69.41%3428.55%
BKNG240426C035250002024-04-17 11:49AM EDT3,525.0029.2010.0014.500.00-61129.34%
BKNG240426C035300002024-04-19 3:44PM EDT3,530.0010.129.6014.70-5.68-35.95%341030.28%
BKNG240426C035350002024-04-19 11:12AM EDT3,535.0016.709.4011.90+2.00+13.61%23628.68%
BKNG240426C035400002024-04-18 2:03PM EDT3,540.0015.727.2012.400.00-1329.85%
BKNG240426C035500002024-04-19 2:28PM EDT3,550.008.008.0011.10-5.18-39.30%134330.13%
BKNG240426C035600002024-04-18 3:54PM EDT3,560.007.904.708.10-2.70-25.47%21228.52%
BKNG240426C035650002024-04-19 9:52AM EDT3,565.0010.504.007.60+0.50+5.00%41328.63%
BKNG240426C035700002024-04-19 10:03AM EDT3,570.0013.404.009.50+2.40+21.82%2431.33%
BKNG240426C035750002024-04-19 9:52AM EDT3,575.009.903.306.60-5.10-34.00%1328.75%
BKNG240426C035800002024-04-19 3:39PM EDT3,580.005.434.206.30-7.75-58.80%242529.00%
BKNG240426C035850002024-04-16 9:50AM EDT3,585.0025.003.206.300.00-1429.62%
BKNG240426C035900002024-04-19 3:44PM EDT3,590.004.303.505.30-7.13-62.38%8528.89%
BKNG240426C035950002024-04-17 10:29AM EDT3,595.0015.582.655.000.00-2329.06%
BKNG240426C036000002024-04-19 2:42PM EDT3,600.004.001.804.70-2.00-33.33%92929.20%
BKNG240426C036050002024-04-17 12:37PM EDT3,605.0010.851.955.400.00-71230.81%
BKNG240426C036100002024-04-18 1:53PM EDT3,610.006.751.754.100.00-5829.39%
BKNG240426C036150002024-04-16 10:23AM EDT3,615.0016.301.853.900.00-1329.60%
BKNG240426C036200002024-04-19 2:15PM EDT3,620.002.851.653.60-2.95-50.86%5729.62%
BKNG240426C036300002024-04-19 2:26PM EDT3,630.002.711.154.10-3.29-54.83%6631.60%
BKNG240426C036350002024-04-03 10:08AM EDT3,635.0090.081.053.000.00-1230.06%
BKNG240426C036400002024-04-19 3:29PM EDT3,640.002.400.952.90-5.70-70.37%41230.37%
BKNG240426C036450002024-04-04 2:18PM EDT3,645.0077.200.902.800.00-1130.66%
BKNG240426C036500002024-04-19 3:06PM EDT3,650.001.501.502.55-2.00-57.14%111730.60%
BKNG240426C036550002024-04-18 3:13PM EDT3,655.002.900.755.600.00-33336.82%
BKNG240426C036600002024-04-19 11:03AM EDT3,660.002.400.705.50-98.18-97.61%1137.22%
BKNG240426C036750002024-04-18 9:38AM EDT3,675.003.600.554.300.00-1436.80%
BKNG240426C036800002024-04-18 11:27AM EDT3,680.004.100.503.500.00-51135.74%
BKNG240426C036900002024-04-12 1:38PM EDT3,690.0020.000.453.600.00-2036.97%
BKNG240426C036950002024-04-15 10:48AM EDT3,695.0019.500.404.400.00-2239.08%
BKNG240426C037000002024-04-19 10:24AM EDT3,700.001.850.352.00-1.78-49.04%21934.00%
BKNG240426C037100002024-04-18 12:25PM EDT3,710.001.850.302.050.00-2235.09%
BKNG240426C037200002024-04-17 10:59AM EDT3,720.003.200.254.200.00-11241.27%
BKNG240426C037250002024-04-11 11:59AM EDT3,725.0031.850.253.000.00--139.09%
BKNG240426C037300002024-04-09 11:40AM EDT3,730.0023.500.201.100.00-3333.41%
BKNG240426C037400002024-04-18 10:12AM EDT3,740.001.500.203.000.00-2440.53%
BKNG240426C037500002024-04-19 12:42PM EDT3,750.001.000.151.20-0.25-20.00%22735.57%
BKNG240426C037550002024-04-11 11:57AM EDT3,755.0023.230.153.000.00--141.96%
BKNG240426C037600002024-04-17 12:41PM EDT3,760.002.850.103.000.00-5342.43%
BKNG240426C037800002024-04-12 2:52PM EDT3,780.008.300.053.000.00-1444.31%
BKNG240426C038000002024-04-19 9:30AM EDT3,800.000.750.052.35+0.34+82.93%124144.23%
BKNG240426C038200002024-04-17 2:15PM EDT3,820.001.160.003.000.00-1248.00%
BKNG240426C038400002024-04-15 2:29PM EDT3,840.002.700.003.000.00-3149.81%
BKNG240426C038500002024-04-12 11:56AM EDT3,850.006.000.003.000.00-1250.70%
BKNG240426C038600002024-04-17 3:06PM EDT3,860.000.650.002.350.00-81249.50%
BKNG240426C039000002024-04-17 12:00PM EDT3,900.000.600.003.000.00-123355.12%
BKNG240426C039100002024-03-27 3:40PM EDT3,910.0023.310.003.000.00-1150.18%
BKNG240426C039200002024-04-15 10:00AM EDT3,920.002.420.003.000.00-3550.98%
BKNG240426C039300002024-04-05 9:51AM EDT3,930.0010.000.003.000.00-12351.77%
BKNG240426C039500002024-04-16 10:55AM EDT3,950.000.700.002.900.00-2253.09%
BKNG240426C039600002024-04-15 10:42AM EDT3,960.001.000.002.900.00-2253.87%
BKNG240426C040000002024-04-19 3:29PM EDT4,000.000.100.000.10-1.07-91.45%1342.19%
BKNG240426C040200002024-04-03 11:39AM EDT4,020.004.100.003.000.00-1158.75%
BKNG240426C040500002024-04-18 10:49AM EDT4,050.000.050.000.050.00-112142.58%
BKNG240426C040600002024-04-18 2:59PM EDT4,060.000.030.003.000.00-11861.76%
BKNG240426C041000002024-04-17 9:58AM EDT4,100.000.090.000.050.00-112745.41%
BKNG240426C042400002024-04-12 10:05AM EDT4,240.000.400.001.750.00-101069.80%
BKNG240426C050000002024-04-03 10:29AM EDT5,000.000.400.000.050.00-1184.77%
BKNG240426C051000002024-04-19 3:41PM EDT5,100.000.060.000.05-0.14-70.00%1188.67%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240426P022500002024-04-09 2:19PM EDT2,250.000.050.000.050.00-2394.53%
BKNG240426P023000002024-04-12 12:06PM EDT2,300.000.150.000.050.00-11389.84%
BKNG240426P023500002024-04-11 12:47PM EDT2,350.000.100.000.050.00-11185.16%
BKNG240426P025200002024-04-05 9:57AM EDT2,520.001.480.001.800.00-2497.41%
BKNG240426P025400002024-04-05 9:57AM EDT2,540.001.490.002.650.00-21399.79%
BKNG240426P025500002024-04-03 12:25PM EDT2,550.000.450.002.750.00-1199.08%
BKNG240426P025600002024-04-03 12:24PM EDT2,560.000.350.002.750.00-1197.90%
BKNG240426P026200002024-04-11 9:58AM EDT2,620.000.450.002.950.00--091.72%
BKNG240426P028000002024-04-19 3:31PM EDT2,800.000.250.053.00-2.60-91.23%4571.48%
BKNG240426P028500002024-04-19 2:52PM EDT2,850.000.750.104.40-1.40-65.12%1269.84%
BKNG240426P029000002024-04-19 1:55PM EDT2,900.000.800.154.60-0.20-20.00%1264.59%
BKNG240426P029500002024-03-19 1:35PM EDT2,950.004.680.554.900.00-2160.16%
BKNG240426P030000002024-04-19 11:43AM EDT3,000.001.000.751.30-0.35-25.93%191548.23%
BKNG240426P030100002024-03-19 1:35PM EDT3,010.005.750.755.200.00-2153.94%
BKNG240426P030500002024-04-01 1:15PM EDT3,050.001.970.805.00-0.83-29.64%1354.43%
BKNG240426P031000002024-04-19 3:38PM EDT3,100.001.491.003.90+0.15+11.19%11145.64%
BKNG240426P031200002024-04-19 3:47PM EDT3,120.001.450.755.400.00-12546.28%
BKNG240426P031500002024-04-17 10:30AM EDT3,150.002.500.955.800.00-1343.09%
BKNG240426P031600002024-04-15 1:28PM EDT3,160.002.701.055.10+0.03+1.12%5240.55%
BKNG240426P031700002024-04-19 3:25PM EDT3,170.002.601.256.70+0.33+14.54%6241.90%
BKNG240426P031900002024-04-19 2:40PM EDT3,190.003.502.404.70+0.50+16.67%1035.97%
BKNG240426P032000002024-04-18 12:19PM EDT3,200.003.351.555.200.00-2935.52%
BKNG240426P032100002024-04-15 1:44PM EDT3,210.005.312.555.500.00-3234.67%
BKNG240426P032300002024-04-16 12:54PM EDT3,230.005.873.306.600.00-2933.56%
BKNG240426P032400002024-04-17 12:41PM EDT3,240.006.851.107.000.00-5732.70%
BKNG240426P032500002024-04-19 12:36PM EDT3,250.005.901.308.60-0.60-9.23%3733.21%
BKNG240426P032700002024-04-19 12:30PM EDT3,270.008.052.958.80+2.32+40.49%2730.48%
BKNG240426P032800002024-04-19 10:26AM EDT3,280.005.302.7510.00-3.90-42.39%12930.21%
BKNG240426P032900002024-04-18 10:55AM EDT3,290.006.084.2011.400.00-22429.99%
BKNG240426P033000002024-04-19 3:45PM EDT3,300.0011.007.8012.00+2.40+27.91%371828.93%
BKNG240426P033200002024-04-16 2:08PM EDT3,320.0013.7010.5016.70+1.70+14.17%2029.38%
BKNG240426P033300002024-04-19 3:59PM EDT3,330.0015.0012.2017.900.00-161128.46%
BKNG240426P033450002024-04-19 9:33AM EDT3,345.0013.1013.5021.40-4.10-23.84%2528.07%
BKNG240426P033500002024-04-19 3:50PM EDT3,350.0020.0017.4023.300.00-33728.35%
BKNG240426P033550002024-04-18 11:29AM EDT3,355.0011.6515.2024.300.00-3627.99%
BKNG240426P033600002024-04-19 3:09PM EDT3,360.0026.2618.8026.10+6.16+30.65%111428.10%
BKNG240426P033650002024-04-18 10:47AM EDT3,365.0024.0019.3027.20+9.00+60.00%4727.72%
BKNG240426P033700002024-04-19 2:35PM EDT3,370.0025.4220.2028.90+5.42+27.10%5927.68%
BKNG240426P033750002024-04-18 9:48AM EDT3,375.0028.1822.4030.70+4.13+17.17%1727.65%
BKNG240426P033800002024-04-19 2:48PM EDT3,380.0033.0023.7032.10+17.30+110.19%551227.33%
BKNG240426P033850002024-04-19 1:01PM EDT3,385.0034.5527.7034.50+14.61+73.27%531427.57%
BKNG240426P033900002024-04-19 3:13PM EDT3,390.0033.5029.6036.50+3.88+13.10%4727.52%
BKNG240426P033950002024-04-19 2:44PM EDT3,395.0037.4331.2037.90+10.43+38.63%4527.08%
BKNG240426P034000002024-04-19 3:47PM EDT3,400.0036.0033.9040.50+2.00+5.88%692527.28%
BKNG240426P034050002024-04-19 1:27PM EDT3,405.0034.8035.6042.70+12.10+53.30%4527.21%
BKNG240426P034100002024-04-18 3:25PM EDT3,410.0039.0037.0044.400.00-5726.80%
BKNG240426P034150002024-04-19 2:49PM EDT3,415.0046.8040.1047.00+10.32+28.29%3126.86%
BKNG240426P034200002024-04-19 3:24PM EDT3,420.0049.5342.0048.80+10.58+27.16%131126.41%
BKNG240426P034250002024-04-19 3:36PM EDT3,425.0050.0044.7052.50+5.62+12.66%41527.01%
BKNG240426P034300002024-04-19 1:07PM EDT3,430.0052.0047.4054.70+6.00+13.04%10226.69%
BKNG240426P034350002024-04-19 1:01PM EDT3,435.0050.0049.5058.30+1.50+3.09%5427.14%
BKNG240426P034400002024-04-19 2:35PM EDT3,440.0055.4251.5060.40+20.25+57.58%6326.66%
BKNG240426P034450002024-04-18 10:28AM EDT3,445.0037.0354.8062.700.00-16926.25%
BKNG240426P034500002024-04-19 2:27PM EDT3,450.0054.6955.0068.40-3.79-6.48%121327.80%
BKNG240426P034550002024-04-19 12:23PM EDT3,455.0065.0057.6071.50+0.65+1.01%4827.78%
BKNG240426P034600002024-04-19 12:51PM EDT3,460.0065.9760.0074.40+24.02+57.26%6927.59%
BKNG240426P034650002024-04-19 3:29PM EDT3,465.0074.0063.8077.80+17.16+30.19%6427.65%
BKNG240426P034700002024-04-19 2:40PM EDT3,470.0079.4067.5080.70+24.80+45.42%2727.36%
BKNG240426P034750002024-04-19 3:24PM EDT3,475.0083.3170.0084.90+35.42+73.96%61027.84%
BKNG240426P034800002024-04-19 10:52AM EDT3,480.0058.3873.3088.50+7.63+15.03%2927.90%
BKNG240426P034850002024-04-18 3:43PM EDT3,485.0085.8477.5091.60+8.54+11.05%11527.59%
BKNG240426P034900002024-04-19 2:22PM EDT3,490.0087.4880.6095.30+4.54+5.47%41827.62%
BKNG240426P034950002024-04-16 11:39AM EDT3,495.0072.1084.3099.500.00-1727.96%
BKNG240426P035000002024-04-19 2:06PM EDT3,500.00101.1888.20103.50+10.88+12.05%32028.13%
BKNG240426P035050002024-03-18 9:49AM EDT3,505.00132.5081.9095.000.00-4417.63%
BKNG240426P035100002024-04-19 10:15AM EDT3,510.0071.6696.00112.20-9.99-12.24%2228.87%
BKNG240426P035150002024-04-16 2:29PM EDT3,515.0084.78100.90116.100.00-1428.86%
BKNG240426P035200002024-04-18 12:02PM EDT3,520.0080.00104.20121.700.00-12830.13%
BKNG240426P035300002024-04-18 10:56AM EDT3,530.0077.70113.00130.100.00-2330.46%
BKNG240426P035350002024-04-18 12:29PM EDT3,535.0097.02117.30132.600.00-2329.14%
BKNG240426P035400002024-04-15 3:49PM EDT3,540.0093.57121.60138.700.00-2530.83%
BKNG240426P035450002024-04-15 10:46AM EDT3,545.0052.70125.70143.100.00-2231.05%
BKNG240426P035500002024-04-19 9:39AM EDT3,550.00113.80129.90147.50-1.07-0.93%12731.25%
BKNG240426P035550002024-04-15 10:46AM EDT3,555.0056.80133.80149.900.00-3429.51%
BKNG240426P035600002024-03-22 3:50PM EDT3,560.0060.49138.30156.900.00-1132.13%
BKNG240426P035700002024-04-15 11:01AM EDT3,570.00150.50147.40166.50+66.90+80.02%51533.15%
BKNG240426P035750002024-03-21 1:01PM EDT3,575.0057.90151.30171.300.00--433.64%
BKNG240426P035800002024-04-12 11:04AM EDT3,580.0096.17157.70175.500.00-1533.52%
BKNG240426P035850002024-04-12 9:30AM EDT3,585.0066.88162.40180.200.00-2933.88%
BKNG240426P035900002024-04-17 3:43PM EDT3,590.00144.84166.00185.100.00-1434.43%
BKNG240426P035950002024-04-12 9:30AM EDT3,595.0071.13170.30189.400.00-2234.33%
BKNG240426P036000002024-04-19 3:30PM EDT3,600.00185.92175.50194.60+44.08+31.08%421635.19%
BKNG240426P036050002024-04-16 11:34AM EDT3,605.00143.93179.80198.900.00-2535.04%
BKNG240426P036100002024-04-11 12:02PM EDT3,610.0058.70185.00203.600.00--235.32%
BKNG240426P036150002024-04-12 10:22AM EDT3,615.00100.20189.90208.500.00-1735.82%
BKNG240426P036200002024-04-18 9:43AM EDT3,620.00173.00194.30213.200.00-1236.07%
BKNG240426P036250002024-04-11 1:15PM EDT3,625.0061.18200.60218.000.00-5536.43%
BKNG240426P036300002024-04-18 1:47PM EDT3,630.00194.66204.00222.900.00-201736.91%
BKNG240426P036450002024-04-12 10:04AM EDT3,645.00115.80218.00237.700.00-1138.44%
BKNG240426P036500002024-04-19 12:17PM EDT3,650.00234.70223.20243.10+171.80+273.13%5439.56%
BKNG240426P036600002024-04-12 9:48AM EDT3,660.00111.92233.30253.200.00-22040.87%
BKNG240426P036650002024-03-28 12:35PM EDT3,665.0092.30238.30258.300.00-202041.59%
BKNG240426P036800002024-04-19 9:31AM EDT3,680.00236.53252.60272.40+114.93+94.51%1342.08%
BKNG240426P036900002024-04-04 3:48PM EDT3,690.00178.00263.20283.200.00-2144.35%
BKNG240426P037000002024-04-19 10:28AM EDT3,700.00241.60272.60292.50+6.06+2.57%2244.48%
BKNG240426P037100002024-04-11 3:59PM EDT3,710.00103.10283.50303.500.00--047.05%
BKNG240426P037800002024-04-05 10:07AM EDT3,780.00233.40353.70373.700.00-1055.07%
BKNG240426P038000002024-04-12 3:30PM EDT3,800.00283.00373.20393.200.00-1056.41%
BKNG240426P039000002024-04-04 1:36PM EDT3,900.00246.00473.10493.100.00-2066.42%
BKNG240426P039900002024-03-28 12:34PM EDT3,990.00352.00562.50582.500.00-2073.88%
BKNG240426P040000002024-03-26 12:55PM EDT4,000.00351.36573.50593.500.00-1076.80%
BKNG240426P040600002024-03-25 10:00AM EDT4,060.00459.30632.90652.900.00-1081.13%