Australia markets close in 5 hours 3 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,930.56-59.08 (-1.48%)
At close: 04:00PM EDT
3,934.25 +3.69 (+0.09%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,560.000.030.00-612
2,193.010.00-121,580.000.030.00-89
2,159.700.00-101,600.000.030.00-45
-----1,620.000.400.00-11
2,074.900.00--11,660.00-----
1,855.500.00-111,680.001.250.00-38
1,717.500.00-121,700.000.100.00-11
1,476.000.00-111,720.000.250.00-19
2,192.000.00-111,740.000.10-1.25-92.59%44
-----1,760.000.10-1.95-95.12%34
1,403.000.00-121,780.000.930.00-33
1,395.500.00--11,800.001.000.00-33
1,365.500.00--11,820.001.000.00-33
-----1,840.000.800.00-11
1,352.500.00--11,860.000.250.00-17
1,351.500.00-121,880.000.050.00-3037
1,305.000.00-111,900.001.700.00-11
1,939.290.00-111,920.001.720.00-22
1,744.100.00-121,940.00-----
1,203.500.00--11,960.00-----
1,249.500.00--11,980.00-----
1,213.500.00-122,000.001.500.00-114
1,580.300.00-122,100.002.400.00-16
-----2,110.002.030.00-18
-----2,120.002.080.00-11
-----2,130.001.700.00--18
-----2,140.000.330.00-112
-----2,150.000.050.00-18
1,772.000.00--32,160.000.050.00-16
1,447.000.00-132,200.000.100.00-179
-----2,210.000.500.00--2
1,549.090.00--12,250.003.200.00--1
1,784.00+1,784.00--12,260.001.000.00--1
1,326.300.00-112,280.00-----
1,667.500.00-122,300.000.050.00-18
1,297.100.00-112,310.00-----
1,215.600.00-122,390.00-----
1,547.690.00-242,400.001.800.00-25
-----2,420.000.100.00-13
-----2,490.001.000.00--1
-----2,500.000.250.00-214
-----2,600.000.250.00-311
-----2,700.000.250.00-262
1,149.950.00-122,800.000.250.00-237
731.900.00-132,900.002.000.00-124
934.90+381.62+68.97%123,000.000.050.00-1075
523.200.00-223,060.000.030.00-116
-----3,065.00111.780.00-101
-----3,070.0013.200.00-22
628.000.00-113,075.0084.500.00--1
761.000.00--23,080.003.920.00-11
-----3,085.0011.600.00-11
641.100.00-243,090.00-----
-----3,095.00110.000.00--1
465.000.00-133,100.000.050.00-389
-----3,105.0012.600.00-12
-----3,110.004.750.00-2010
-----3,115.0069.000.00-23
645.300.00-223,120.00105.700.00-105
640.900.00-113,125.00-----
-----3,130.0095.900.00--1
638.100.00--13,135.0081.800.00-11
633.200.00-123,140.0048.000.00-14
628.400.00-113,145.00-----
681.000.00-153,150.002.230.00-15
-----3,155.0054.400.00-27
595.500.00-113,160.0015.300.00-111
609.000.00-133,165.00-----
661.400.00-123,170.0025.120.00-12
561.600.00-113,175.000.400.00-36
545.220.00-113,180.00-----
603.700.00--23,185.00-----
520.820.00-113,190.0095.800.00-12
594.800.00--13,195.00-----
526.500.00-223,200.000.200.00-2061
-----3,205.0097.140.00-1010
524.750.00-103,210.000.050.00-13
605.200.00-143,215.00-----
556.500.00-113,220.0093.200.00-23
551.700.00-143,225.0096.700.00-22
510.800.00-113,230.008.400.00-70
-----3,235.000.950.00-12
521.400.00-143,240.000.050.00-16
528.600.00-123,245.000.010.00-16
486.820.00-123,250.000.050.00-1182
-----3,255.000.050.00-1218
524.000.00-353,260.000.050.00-153
692.200.00-423,270.000.05-7.50-99.34%10
682.430.00-223,280.00-----
644.300.00-153,300.000.05-0.05-50.00%3483
633.460.00-433,330.00-----
-----3,340.002.400.00-21
-----3,350.000.05-0.67-93.06%32
603.610.00-233,360.001.470.00-18
584.190.00-453,380.001.500.00-9282
544.800.00-1243,400.000.100.00-17206
545.640.00--13,420.000.200.00-1218
-----3,440.000.300.00-56
419.500.00--13,460.000.05-2.17-97.75%332
465.400.00--13,480.001.080.00-311
561.700.00-2173,500.000.05-0.25-83.33%15220
-----3,520.005.600.00-7575
-----3,540.000.690.00-1020
367.070.00-5113,550.002.000.00-174
458.360.00-103,560.000.160.00-311
-----3,580.001.500.00-58
505.000.00-9343,600.000.15-1.04-87.39%22144
394.900.00-133,620.002.050.00-25
267.670.00-10113,640.000.250.00-1337
394.550.00-1843,650.000.51-0.04-7.27%247
271.95-79.27-22.57%133,660.001.330.00-110
-----3,680.001.25-0.83-39.90%312
234.70-182.45-43.74%10753,700.000.45+0.03+7.14%7160
274.750.00-143,720.002.520.00-2031
276.46+59.01+27.14%163,740.001.03-1.42-57.96%338
266.49+58.14+27.90%1353,750.000.67+0.13+24.07%1857
179.450.00-163,760.000.75-0.97-56.40%127
286.130.00-1113,780.001.75+0.85+94.44%343
-----3,790.001.22-4.27-77.78%33
123.55-174.95-58.61%14493,800.000.95+0.20+26.67%38135
-----3,810.002.09-0.01-0.48%73
226.070.00-1213,820.001.44-0.59-29.06%414
108.85-80.13-42.40%113,825.002.150.00-10
-----3,830.003.03+1.41+87.04%23
-----3,835.003.47+2.71+356.58%2240
163.700.00-163,840.002.50+0.35+16.28%536
86.400.00-103,845.003.83+2.31+151.97%5241
197.590.00-2523,850.005.00+4.10+455.56%346
-----3,855.004.60-6.10-57.01%221
195.380.00-263,860.004.60+3.05+196.77%313
-----3,865.008.30+7.07+574.80%15
176.310.00-113,870.001.22-2.98-70.95%25
-----3,875.0011.35+9.85+656.67%118
174.800.00-4163,880.005.39+3.37+166.83%621
-----3,885.009.65+7.86+439.11%11
165.200.00-443,890.007.50+5.75+328.57%2818
-----3,895.0016.90+14.33+557.59%113
46.50-78.10-62.68%16303,900.009.10+5.84+179.14%6458
94.000.00-263,905.0013.65+12.95+1,850.00%220
30.00-150.90-83.42%583,910.0011.90+7.44+166.82%939
40.00-52.30-56.66%353,915.0017.10+15.34+871.59%22
29.00-155.45-84.28%773,920.0023.50+18.90+410.87%1811
23.42-5.58-19.24%203,925.0023.95+20.95+698.33%46103
27.70-124.65-81.82%443,930.0022.00+16.00+266.67%811
21.00-97.15-82.23%1103,935.0030.00+24.10+408.47%817
24.00-36.00-60.00%4213,940.0031.97+30.67+2,359.23%1810
12.80-98.30-88.48%413,945.0034.00+31.10+1,072.41%49
16.75-43.25-72.08%28463,950.0032.00+21.60+207.69%6458
69.100.00-133,955.0035.87+29.07+427.50%2323
13.25-107.64-89.04%383,960.0035.00+23.20+196.61%613
11.00-40.22-78.52%133,965.0044.00+40.00+1,000.00%83
6.00-62.00-91.18%24313,970.0065.00+50.00+333.33%843
9.00-63.00-87.50%433,975.0045.30+30.05+197.05%59
5.10-32.60-86.47%10163,980.0059.00+39.00+195.00%27
44.070.00-123,985.0056.50+31.50+126.00%1014
3.90-28.40-87.93%853,990.0079.37+54.54+219.65%1314
6.00-54.99-90.16%943,995.0075.32+49.32+189.69%3142
5.00-24.50-83.05%108724,000.0063.25+31.25+97.66%3666
3.40-22.60-86.92%34104,005.0085.00+56.20+195.14%46
4.00-28.00-87.50%9174,010.0079.35+45.60+135.11%1318
2.50-24.40-90.71%12264,015.0081.00+46.00+131.43%205
3.10-17.70-85.10%15234,020.00100.98+56.48+126.92%319
3.62-13.00-78.22%1224,025.0097.00+57.00+142.50%112
2.54-11.00-81.24%36114,030.0095.41+47.51+99.19%712
2.23-29.27-92.92%464,035.005.600.00-11
1.58-13.22-89.32%8254,040.00112.20+62.50+125.75%29
10.23-0.27-2.57%164,045.0092.10+47.90+108.37%18
1.20-8.20-87.23%70514,050.00119.80+59.80+99.67%718
1.50-8.85-85.51%164,055.0040.000.00-1012
1.05-5.95-85.00%15294,060.00136.00+88.06+183.69%35
0.83-7.17-89.63%19184,065.0033.900.00-716
0.97-7.80-88.94%254,070.00145.00+57.33+65.39%711
1.00-4.08-80.31%30-4,075.00-----
1.80-3.30-64.71%26304,080.00158.70+72.08+83.21%122
3.50-0.72-17.06%154,090.00100.280.00-5422
0.65-2.49-79.30%671714,100.00171.85+71.85+71.85%420
0.85-1.37-61.71%9284,120.00130.45+5.85+4.70%1013
0.45-1.85-80.43%3174,140.00218.00+82.84+61.29%88
0.29-2.91-90.94%20894,150.00145.030.00-21
0.46-0.54-54.00%6214,160.00-----
0.25-0.40-61.54%6184,180.00-----
0.20-0.51-71.83%61644,200.00224.750.00-20
0.10-0.68-87.18%14474,220.00-----
0.19-6.30-97.07%32564,240.00-----
0.25-0.08-24.24%82814,250.00176.00+176.00--0
3.150.00-72354,260.00-----
1.920.00-6174,280.00-----
0.100.00-541154,300.00165.92+165.92--0
0.200.00-14124,320.00383.500.00--0
0.130.00-574,340.00-----
0.05-0.70-93.33%3274,350.00-----
0.05-0.96-95.05%124,360.00473.400.00--0
0.50-0.05-9.09%174,380.00-----
0.05-0.40-88.89%11334,400.00266.720.00-20
0.05-0.25-83.33%2594,450.00489.300.00--0
0.050.00-41584,500.00365.970.00-70
0.100.00-134,550.00-----
0.040.00-11464,600.00466.77+466.77--0
1.010.00-134,650.00688.000.00-10
0.050.00-1194,700.00566.67+566.67--0
0.050.00-244,750.00790.500.00-10
0.010.00-18944,800.00-----
0.030.00-144,850.00-----
5.800.00-124,900.00-----
0.100.00-114,950.00-----
0.100.00-165,000.00-----
2.790.00-115,050.00-----
0.040.00-2335,100.00-----
0.110.00-11135,200.001,468.500.00--0
0.050.00-11145,300.00-----
0.150.00-9115,400.00-----
8.370.00-115,500.001,781.720.00--0
0.500.00-1185,600.001,847.910.00-10
0.040.00-1245,700.00-----