Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250417C01920000 | 2024-09-13 10:03AM EDT | 1,920.00 | 2,033.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250417C02500000 | 2024-08-27 10:25AM EDT | 2,500.00 | 1,454.40 | 1,764.70 | 1,782.30 | 0.00 | - | - | 1 | 64.59% |
| BKNG250417C02600000 | 2024-08-23 10:00AM EDT | 2,600.00 | 1,298.80 | 1,531.70 | 1,551.70 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG250417C02700000 | 2024-08-27 12:13PM EDT | 2,700.00 | 1,280.60 | 1,633.60 | 1,653.60 | 0.00 | - | - | 1 | 68.75% |
| BKNG250417C02900000 | 2024-08-27 12:13PM EDT | 2,900.00 | 1,104.80 | 1,448.60 | 1,468.60 | 0.00 | - | - | 1 | 62.84% |
| BKNG250417C03000000 | 2024-08-27 12:13PM EDT | 3,000.00 | 1,020.30 | 1,357.10 | 1,377.10 | 0.00 | - | - | 1 | 60.04% |
| BKNG250417C03630000 | 2024-08-16 1:37PM EDT | 3,630.00 | 378.24 | 559.90 | 579.80 | 0.00 | - | 5 | 5 | 18.36% |
| BKNG250417C03635000 | 2024-08-19 10:51AM EDT | 3,635.00 | 386.77 | 632.20 | 650.00 | 0.00 | - | 5 | 5 | 27.75% |
| BKNG250417C03650000 | 2024-08-16 1:37PM EDT | 3,650.00 | 367.40 | 545.30 | 565.30 | 0.00 | - | 5 | 5 | 18.66% |
| BKNG250417C03655000 | 2024-08-19 10:51AM EDT | 3,655.00 | 375.93 | 617.70 | 634.70 | 0.00 | - | 5 | 5 | 27.64% |
| BKNG250417C03700000 | 2024-09-20 2:28PM EDT | 3,700.00 | 585.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250417C03710000 | 2024-09-09 2:41PM EDT | 3,710.00 | 410.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG250417C03715000 | 2024-09-16 10:14AM EDT | 3,715.00 | 533.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG250417C03720000 | 2024-08-30 1:04PM EDT | 3,720.00 | 490.11 | 733.10 | 753.10 | 0.00 | - | 1 | 2 | 43.68% |
| BKNG250417C03740000 | 2024-08-26 9:49AM EDT | 3,740.00 | 459.90 | 651.90 | 669.50 | 0.00 | - | 4 | 5 | 36.84% |
| BKNG250417C03750000 | 2024-09-13 1:04PM EDT | 3,750.00 | 487.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG250417C04000000 | 2024-08-26 12:07PM EDT | 4,000.00 | 295.60 | 478.80 | 494.40 | 0.00 | - | - | 1 | 34.25% |
| BKNG250417C04100000 | 2024-09-20 2:47PM EDT | 4,100.00 | 341.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250417C04200000 | 2024-10-04 9:50AM EDT | 4,200.00 | 369.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| BKNG250417C04300000 | 2024-09-03 2:32PM EDT | 4,300.00 | 186.80 | 281.00 | 301.00 | 0.00 | - | 2 | 4 | 29.63% |
| BKNG250417C04400000 | 2024-09-26 2:11PM EDT | 4,400.00 | 319.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BKNG250417C04500000 | 2024-09-26 2:26PM EDT | 4,500.00 | 276.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG250417C04700000 | 2024-09-27 9:30AM EDT | 4,700.00 | 205.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250417C04800000 | 2024-09-05 1:25PM EDT | 4,800.00 | 61.03 | 149.90 | 164.70 | 0.00 | - | 1 | 25 | 31.24% |
| BKNG250417C05000000 | 2024-10-04 12:37PM EDT | 5,000.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250417C05100000 | 2024-10-01 3:48PM EDT | 5,100.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BKNG250417C05200000 | 2024-10-02 1:08PM EDT | 5,200.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG250417C05300000 | 2024-10-07 3:26PM EDT | 5,300.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BKNG250417C05400000 | 2024-10-07 3:27PM EDT | 5,400.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BKNG250417C05500000 | 2024-10-07 2:34PM EDT | 5,500.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BKNG250417C05600000 | 2024-10-07 3:25PM EDT | 5,600.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BKNG250417C05800000 | 2024-10-07 1:26PM EDT | 5,800.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG250417P01900000 | 2024-10-04 2:26PM EDT | 1,900.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BKNG250417P01920000 | 2024-09-04 9:30AM EDT | 1,920.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BKNG250417P01940000 | 2024-09-04 9:30AM EDT | 1,940.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BKNG250417P01960000 | 2024-09-04 9:30AM EDT | 1,960.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250417P01980000 | 2024-09-04 9:30AM EDT | 1,980.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BKNG250417P02000000 | 2024-09-04 9:30AM EDT | 2,000.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BKNG250417P02100000 | 2024-09-27 9:30AM EDT | 2,100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG250417P02200000 | 2024-09-27 9:30AM EDT | 2,200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKNG250417P02300000 | 2024-09-27 9:30AM EDT | 2,300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG250417P02400000 | 2024-10-04 9:30AM EDT | 2,400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG250417P02500000 | 2024-08-29 2:25PM EDT | 2,500.00 | 14.55 | 4.40 | 14.40 | 0.00 | - | - | 1 | 39.93% |
| BKNG250417P02700000 | 2024-09-19 2:11PM EDT | 2,700.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BKNG250417P02800000 | 2024-09-17 10:30AM EDT | 2,800.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG250417P02900000 | 2024-09-19 11:16AM EDT | 2,900.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250417P03000000 | 2024-10-07 9:30AM EDT | 3,000.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250417P03100000 | 2024-09-26 10:29AM EDT | 3,100.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250417P03200000 | 2024-10-07 12:30PM EDT | 3,200.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250417P03300000 | 2024-09-25 1:55PM EDT | 3,300.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250417P03390000 | 2024-08-19 11:05AM EDT | 3,390.00 | 183.00 | 93.10 | 108.30 | 0.00 | - | 1 | 0 | 34.65% |
| BKNG250417P03400000 | 2024-10-04 9:41AM EDT | 3,400.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BKNG250417P03430000 | 2024-10-07 12:29PM EDT | 3,430.00 | 75.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG250417P03450000 | 2024-10-04 1:13PM EDT | 3,450.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BKNG250417P03500000 | 2024-10-04 1:13PM EDT | 3,500.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| BKNG250417P03550000 | 2024-10-04 11:56AM EDT | 3,550.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BKNG250417P03600000 | 2024-10-04 2:26PM EDT | 3,600.00 | 109.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BKNG250417P03605000 | 2024-09-30 3:26PM EDT | 3,605.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03615000 | 2024-09-11 3:02PM EDT | 3,615.00 | 211.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03635000 | 2024-10-04 11:48AM EDT | 3,635.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BKNG250417P03640000 | 2024-10-04 11:48AM EDT | 3,640.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG250417P03650000 | 2024-10-04 9:51AM EDT | 3,650.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG250417P03680000 | 2024-09-24 2:22PM EDT | 3,680.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG250417P03690000 | 2024-10-04 11:48AM EDT | 3,690.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG250417P03695000 | 2024-09-19 2:04PM EDT | 3,695.00 | 164.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03700000 | 2024-09-24 2:22PM EDT | 3,700.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG250417P03705000 | 2024-10-04 11:48AM EDT | 3,705.00 | 136.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG250417P03710000 | 2024-09-19 2:05PM EDT | 3,710.00 | 168.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03715000 | 2024-09-19 2:04PM EDT | 3,715.00 | 169.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03720000 | 2024-09-19 2:04PM EDT | 3,720.00 | 171.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03725000 | 2024-09-19 2:04PM EDT | 3,725.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03730000 | 2024-09-19 2:04PM EDT | 3,730.00 | 174.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKNG250417P03740000 | 2024-09-19 2:00PM EDT | 3,740.00 | 177.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250417P03750000 | 2024-09-19 2:00PM EDT | 3,750.00 | 180.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG250417P03760000 | 2024-09-24 2:22PM EDT | 3,760.00 | 153.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BKNG250417P03800000 | 2024-09-24 2:22PM EDT | 3,800.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BKNG250417P03900000 | 2024-10-04 3:36PM EDT | 3,900.00 | 186.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG250417P04000000 | 2024-10-07 2:19PM EDT | 4,000.00 | 223.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BKNG250417P04100000 | 2024-10-07 2:18PM EDT | 4,100.00 | 262.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BKNG250417P04200000 | 2024-09-27 11:37AM EDT | 4,200.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKNG250417P04300000 | 2024-09-23 11:03AM EDT | 4,300.00 | 402.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG250417P04400000 | 2024-10-01 2:19PM EDT | 4,400.00 | 449.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BKNG250417P04500000 | 2024-09-30 12:50PM EDT | 4,500.00 | 454.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG250417P05000000 | 2024-10-03 10:08AM EDT | 5,000.00 | 918.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.