Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.03 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | - | 27 |
| - | - | - | - | - | 2,420.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,500.00 | 0.05 | 0.00 | - | 1 | 102 |
| 926.00 | 0.00 | - | - | 0 | 2,540.00 | - | - | - | - | - |
| - | - | - | - | - | 2,550.00 | 0.29 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,650.00 | 0.47 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 2,700.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,720.00 | 34.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 2,850.00 | 8.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,900.00 | 0.80 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 2,980.00 | 1.35 | 0.00 | - | 6 | 7 |
| 826.60 | 0.00 | - | 2 | 1 | 3,000.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,020.00 | 0.05 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 3,050.00 | 0.05 | 0.00 | - | 1 | 58 |
| 722.10 | 0.00 | - | - | 0 | 3,080.00 | - | - | - | - | - |
| 674.30 | 0.00 | - | 1 | 1 | 3,100.00 | 0.05 | 0.00 | - | 27 | 148 |
| - | - | - | - | - | 3,120.00 | 0.06 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 3,140.00 | 0.05 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 3,150.00 | 0.05 | 0.00 | - | 16 | 147 |
| - | - | - | - | - | 3,160.00 | 0.85 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 3,180.00 | 1.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 3,250.00 | 0.10 | 0.00 | - | 9 | 37 |
| - | - | - | - | - | 3,260.00 | 0.05 | -0.05 | -50.00% | 30 | 22 |
| - | - | - | - | - | 3,280.00 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 3,290.00 | 0.05 | 0.00 | - | 32 | 19 |
| - | - | - | - | - | 3,300.00 | 0.05 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 3,340.00 | 0.05 | 0.00 | - | 6 | 14 |
| 176.72 | 0.00 | - | - | 1 | 3,350.00 | 0.04 | -0.01 | -20.00% | 3 | 62 |
| 527.30 | 0.00 | - | - | 0 | 3,380.00 | 3.50 | 0.00 | - | - | 4 |
| - | - | - | - | - | 3,390.00 | 0.05 | -0.50 | -90.91% | 11 | 17 |
| 115.00 | 0.00 | - | - | 0 | 3,400.00 | 0.05 | -0.56 | -91.80% | 2 | 68 |
| - | - | - | - | - | 3,410.00 | 0.10 | -0.60 | -85.71% | 3 | 6 |
| 116.73 | 0.00 | - | - | 1 | 3,420.00 | 0.05 | -0.21 | -80.77% | 6 | 7 |
| - | - | - | - | - | 3,430.00 | 1.10 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 3,440.00 | 4.30 | 0.00 | - | 4 | 8 |
| 237.64 | 0.00 | - | 1 | 0 | 3,450.00 | 0.10 | 0.00 | - | 12 | 105 |
| 100.50 | 0.00 | - | 1 | 1 | 3,460.00 | 0.08 | -3.40 | -97.70% | 1 | 4 |
| - | - | - | - | - | 3,470.00 | 0.05 | -0.48 | -90.57% | 2 | 21 |
| - | - | - | - | - | 3,480.00 | 0.10 | -1.70 | -94.44% | 5 | 42 |
| - | - | - | - | - | 3,490.00 | 0.80 | 0.00 | - | 1 | 2 |
| 403.10 | +131.10 | +48.20% | 1 | 4 | 3,500.00 | 0.05 | -0.15 | -75.00% | 25 | 85 |
| 331.67 | 0.00 | - | 1 | 1 | 3,520.00 | - | - | - | - | - |
| - | - | - | - | - | 3,530.00 | 0.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 3,540.00 | 0.05 | -1.00 | -95.24% | 10 | 4 |
| 378.68 | +172.39 | +83.57% | 1 | 4 | 3,550.00 | 0.10 | -0.05 | -33.33% | 2 | 24 |
| 350.13 | +58.93 | +20.24% | 1 | 1 | 3,560.00 | 0.49 | 0.00 | - | 2 | 1 |
| 263.55 | 0.00 | - | 2 | 1 | 3,570.00 | 0.02 | -0.18 | -90.00% | 1 | 12 |
| 254.55 | 0.00 | - | 2 | 2 | 3,580.00 | 0.50 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 3,590.00 | 0.05 | -0.60 | -92.31% | 14 | 20 |
| 168.80 | 0.00 | - | 7 | 6 | 3,600.00 | 0.28 | +0.03 | +12.00% | 8 | 48 |
| - | - | - | - | - | 3,610.00 | 2.27 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,620.00 | 1.49 | 0.00 | - | 1 | 3 |
| 103.61 | 0.00 | - | 3 | 2 | 3,630.00 | 0.05 | -0.50 | -90.91% | 5 | 20 |
| 164.48 | 0.00 | - | 1 | 2 | 3,640.00 | 0.05 | -0.45 | -90.00% | 8 | 10 |
| 171.48 | 0.00 | - | 1 | 6 | 3,650.00 | 0.13 | -0.37 | -74.00% | 5 | 38 |
| 108.57 | 0.00 | - | 2 | 5 | 3,660.00 | 0.05 | -0.90 | -94.74% | 10 | 7 |
| 251.00 | +110.20 | +78.27% | 1 | 1 | 3,670.00 | 0.03 | -10.72 | -99.72% | 60 | 13 |
| 97.00 | 0.00 | - | 1 | 2 | 3,680.00 | 0.61 | -1.26 | -67.38% | 2 | 14 |
| 78.60 | 0.00 | - | 4 | 5 | 3,690.00 | 1.05 | 0.00 | - | 13 | 41 |
| - | - | - | - | - | 3,695.00 | 0.99 | +0.42 | +73.68% | 2 | 7 |
| 60.00 | 0.00 | - | 1 | 5 | 3,700.00 | 0.33 | -0.12 | -26.67% | 3 | 52 |
| 93.00 | 0.00 | - | 2 | 3 | 3,705.00 | 0.67 | 0.00 | - | 8 | 7 |
| 88.00 | 0.00 | - | 1 | 7 | 3,710.00 | 1.50 | 0.00 | - | 2 | 16 |
| 191.00 | +135.00 | +241.07% | 1 | 2 | 3,715.00 | 3.20 | 0.00 | - | 1 | 6 |
| 186.00 | +72.00 | +63.16% | 1 | 8 | 3,720.00 | 0.88 | -0.06 | -6.38% | 1 | 12 |
| 89.60 | 0.00 | - | 4 | 4 | 3,725.00 | 7.00 | 0.00 | - | 2 | 7 |
| 151.95 | 0.00 | - | 1 | 2 | 3,730.00 | 0.55 | -0.19 | -25.68% | 12 | 79 |
| 171.10 | +123.10 | +256.46% | 1 | 10 | 3,735.00 | 0.40 | -0.70 | -63.64% | 1 | 6 |
| 166.10 | +60.10 | +56.70% | 1 | 71 | 3,740.00 | 0.05 | -1.11 | -95.69% | 59 | 61 |
| 161.20 | +63.96 | +65.78% | 2 | 3 | 3,745.00 | 0.20 | -9.80 | -98.00% | 3 | 26 |
| 94.65 | 0.00 | - | 6 | 67 | 3,750.00 | 0.90 | -0.84 | -48.28% | 3 | 52 |
| - | - | - | - | - | 3,755.00 | 0.20 | -3.10 | -93.94% | 5 | 14 |
| 146.30 | +11.30 | +8.37% | 1 | 18 | 3,760.00 | 0.30 | -1.32 | -81.48% | 1 | 6 |
| 141.30 | +84.50 | +148.77% | 1 | 6 | 3,765.00 | 0.50 | -2.15 | -81.13% | 1 | 4 |
| 134.00 | +43.80 | +48.56% | 22 | 24 | 3,770.00 | 0.10 | -3.51 | -97.23% | 4 | 41 |
| 158.10 | +69.60 | +78.64% | 3 | 7 | 3,775.00 | 2.74 | 0.00 | - | 1 | 18 |
| 93.20 | 0.00 | - | 1 | 42 | 3,780.00 | 1.30 | -0.79 | -37.80% | 8 | 22 |
| 121.60 | +53.10 | +77.52% | 1 | 15 | 3,785.00 | 1.00 | -1.27 | -55.95% | 1 | 13 |
| 116.60 | +16.60 | +16.60% | 1 | 19 | 3,790.00 | 0.03 | -3.30 | -99.10% | 1 | 21 |
| 34.54 | 0.00 | - | 2 | 1 | 3,795.00 | 0.05 | -5.25 | -99.06% | 13 | 10 |
| 133.45 | +45.75 | +52.17% | 7 | 55 | 3,800.00 | 0.05 | -5.65 | -99.12% | 34 | 42 |
| 70.40 | 0.00 | - | 2 | 6 | 3,805.00 | 4.35 | 0.00 | - | 3 | 4 |
| 116.70 | +39.70 | +51.56% | 1 | 9 | 3,810.00 | 0.05 | -5.45 | -99.09% | 2 | 10 |
| 73.10 | 0.00 | - | 8 | 7 | 3,815.00 | 0.05 | -5.60 | -99.12% | 14 | 6 |
| 99.08 | +43.43 | +78.04% | 26 | 41 | 3,820.00 | 0.08 | -7.39 | -98.93% | 5 | 11 |
| 88.49 | +15.99 | +22.06% | 3 | 10 | 3,825.00 | - | - | - | - | - |
| 99.00 | +55.12 | +125.62% | 4 | 16 | 3,830.00 | 0.05 | -6.15 | -99.19% | 1 | 8 |
| 69.53 | +24.43 | +54.17% | 4 | 7 | 3,835.00 | 0.17 | -9.42 | -98.23% | 8 | 23 |
| 85.85 | +35.00 | +68.83% | 16 | 26 | 3,840.00 | 0.05 | -11.72 | -99.58% | 15 | 131 |
| 68.82 | +29.30 | +74.14% | 3 | 7 | 3,845.00 | 0.14 | -13.36 | -98.96% | 16 | 3 |
| 79.80 | +45.70 | +134.02% | 20 | 37 | 3,850.00 | 0.05 | -13.95 | -99.64% | 37 | 7 |
| 53.10 | +18.50 | +53.47% | 3 | 20 | 3,855.00 | - | - | - | - | - |
| 62.32 | +35.02 | +128.28% | 12 | 29 | 3,860.00 | 0.05 | -16.74 | -99.70% | 6 | 10 |
| - | - | - | - | - | 3,865.00 | 0.05 | -20.95 | -99.76% | 17 | 3 |
| 49.80 | +23.30 | +87.92% | 31 | 13 | 3,870.00 | 0.10 | -23.20 | -99.57% | 29 | 4 |
| 42.50 | +21.70 | +104.33% | 63 | 22 | 3,880.00 | 0.71 | -22.29 | -96.91% | 14 | 3 |
| 30.10 | +14.69 | +95.33% | 19 | 17 | 3,890.00 | 0.20 | -133.95 | -99.85% | 16 | 1 |
| 32.00 | +21.40 | +201.89% | 40 | 50 | 3,900.00 | 0.63 | -28.17 | -97.81% | 71 | 6 |
| 13.63 | +4.13 | +43.47% | 21 | 11 | 3,910.00 | - | - | - | - | - |
| 8.30 | -1.30 | -13.54% | 27 | 5 | 3,915.00 | - | - | - | - | - |
| 8.50 | -0.54 | -5.97% | 25 | 28 | 3,920.00 | 8.00 | -132.55 | -94.31% | 8 | 1 |
| 10.00 | +5.50 | +122.22% | 53 | 9 | 3,925.00 | - | - | - | - | - |
| 7.16 | -0.84 | -10.50% | 22 | 9 | 3,930.00 | 23.00 | -56.00 | -70.89% | 13 | 0 |
| 1.50 | -2.10 | -58.33% | 35 | 14 | 3,940.00 | 16.05 | -194.10 | -92.36% | 3 | 1 |
| 0.55 | -1.45 | -72.50% | 99 | 39 | 3,950.00 | 25.39 | -115.18 | -81.94% | 4 | 0 |
| 0.79 | -2.03 | -71.99% | 8 | 20 | 3,955.00 | - | - | - | - | - |
| 0.80 | -1.83 | -69.58% | 8 | 12 | 3,960.00 | - | - | - | - | - |
| 0.27 | -1.28 | -82.58% | 3 | 6 | 3,970.00 | - | - | - | - | - |
| 2.03 | +1.38 | +212.31% | 1 | 8 | 3,975.00 | - | - | - | - | - |
| 0.05 | -1.20 | -96.00% | 5 | 12 | 3,980.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 4 | 4 | 3,985.00 | - | - | - | - | - |
| 0.03 | -0.45 | -93.75% | 1 | 6 | 3,990.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 10 | 15 | 4,000.00 | - | - | - | - | - |
| 0.24 | -0.96 | -80.00% | 36 | 21 | 4,010.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 2 | 20 | 4,020.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 4,040.00 | - | - | - | - | - |
| 14.05 | 0.00 | - | 1 | 2 | 4,050.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 35 | 42 | 4,100.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 1 | 14 | 4,150.00 | 391.80 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 4 | 4 | 4,160.00 | 429.53 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 4 | 4,190.00 | - | - | - | - | - |
| - | - | - | - | - | 4,200.00 | 451.54 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,210.00 | 479.59 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 4 | 80 | 4,250.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 39 | 4,300.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 1 | 4,350.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 34 | 4,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 22 | 4,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 195 | 4,460.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 20 | 41 | 4,470.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 30 | 33 | 4,480.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 2 | 4,600.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 1 | 4,650.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 2 | 4,700.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 2 | 4,750.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 1 | 2 | 4,850.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 1 | 4,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 11 | 5,300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 8 | 5,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.