Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618C02000000 | 2024-09-24 12:28PM EDT | 2,000.00 | 2,312.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG260618C02100000 | 2024-09-24 12:28PM EDT | 2,100.00 | 2,223.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG260618C02200000 | 2024-08-12 11:19AM EDT | 2,200.00 | 1,491.86 | 1,800.00 | 1,821.30 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG260618C02300000 | 2024-08-02 12:17PM EDT | 2,300.00 | 1,304.57 | 1,797.10 | 1,822.10 | 0.00 | - | 4 | 1 | 0.00% |
| BKNG260618C02400000 | 2024-08-01 12:21PM EDT | 2,400.00 | 1,513.30 | 1,716.00 | 1,740.80 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG260618C02700000 | 2024-08-08 3:38PM EDT | 2,700.00 | 1,068.00 | 1,328.00 | 1,353.00 | 0.00 | - | 2 | 4 | 0.00% |
| BKNG260618C02750000 | 2024-04-19 9:46AM EDT | 2,750.00 | 1,173.60 | 1,335.80 | 1,360.80 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG260618C03100000 | 2024-08-12 11:57AM EDT | 3,100.00 | 845.70 | 1,119.10 | 1,144.10 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG260618C03200000 | 2024-08-19 10:47AM EDT | 3,200.00 | 929.50 | 1,218.90 | 1,243.90 | 0.00 | - | 1 | 1 | 27.46% |
| BKNG260618C03250000 | 2024-08-27 2:02PM EDT | 3,250.00 | 1,092.00 | 1,379.50 | 1,404.50 | 0.00 | - | 1 | 0 | 40.29% |
| BKNG260618C03300000 | 2024-08-19 10:47AM EDT | 3,300.00 | 871.50 | 1,146.70 | 1,179.30 | 0.00 | - | 1 | 1 | 28.01% |
| BKNG260618C03350000 | 2024-08-07 2:25PM EDT | 3,350.00 | 665.10 | 898.60 | 923.60 | 0.00 | - | - | 80 | 0.00% |
| BKNG260618C03400000 | 2024-08-09 10:24AM EDT | 3,400.00 | 681.00 | 868.90 | 893.90 | 0.00 | - | - | 79 | 7.73% |
| BKNG260618C03450000 | 2024-10-09 3:01PM EDT | 3,450.00 | 1,285.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG260618C03500000 | 2024-08-20 12:20PM EDT | 3,500.00 | 811.72 | 1,002.90 | 1,027.90 | 0.00 | - | 1 | 5 | 27.05% |
| BKNG260618C03650000 | 2024-08-06 3:50PM EDT | 3,650.00 | 566.45 | 756.10 | 781.10 | 0.00 | - | 4 | 39 | 18.32% |
| BKNG260618C03700000 | 2024-05-03 1:01PM EDT | 3,700.00 | 729.00 | 821.70 | 846.70 | 0.00 | - | 2 | 1 | 24.02% |
| BKNG260618C03750000 | 2024-09-12 9:51AM EDT | 3,750.00 | 757.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG260618C03800000 | 2024-09-24 12:45PM EDT | 3,800.00 | 958.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG260618C03900000 | 2024-09-30 1:56PM EDT | 3,900.00 | 944.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG260618C03950000 | 2024-09-24 11:00AM EDT | 3,950.00 | 840.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG260618C04000000 | 2024-09-17 2:02PM EDT | 4,000.00 | 752.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG260618C04050000 | 2024-08-13 3:07PM EDT | 4,050.00 | 464.75 | 612.00 | 633.50 | 0.00 | - | 1 | 1 | 23.34% |
| BKNG260618C04100000 | 2024-09-20 1:37PM EDT | 4,100.00 | 684.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKNG260618C04150000 | 2024-08-19 2:27PM EDT | 4,150.00 | 486.32 | 660.00 | 683.30 | 0.00 | - | 1 | 4 | 27.99% |
| BKNG260618C04200000 | 2024-08-22 2:44PM EDT | 4,200.00 | 518.00 | 648.00 | 673.00 | 0.00 | - | 1 | 5 | 28.57% |
| BKNG260618C04250000 | 2024-08-23 2:36PM EDT | 4,250.00 | 529.35 | 624.80 | 649.80 | 0.00 | - | 1 | 3 | 28.52% |
| BKNG260618C04300000 | 2024-08-28 3:18PM EDT | 4,300.00 | 548.85 | 725.80 | 750.80 | 0.00 | - | 2 | 1 | 34.14% |
| BKNG260618C04350000 | 2024-07-22 2:19PM EDT | 4,350.00 | 576.40 | 420.10 | 445.10 | 0.00 | - | 1 | 2 | 21.18% |
| BKNG260618C04400000 | 2024-08-02 10:00AM EDT | 4,400.00 | 289.70 | 483.70 | 508.70 | 0.00 | - | 1 | 1 | 24.99% |
| BKNG260618C04500000 | 2024-08-09 10:24AM EDT | 4,500.00 | 269.00 | 369.40 | 394.40 | 0.00 | - | 1 | 2 | 21.61% |
| BKNG260618C04550000 | 2024-08-14 12:06PM EDT | 4,550.00 | 311.40 | 435.70 | 460.70 | 0.00 | - | 4 | 2 | 25.43% |
| BKNG260618C04600000 | 2024-08-05 11:55AM EDT | 4,600.00 | 178.82 | 366.70 | 391.70 | 0.00 | - | 5 | 5 | 23.13% |
| BKNG260618C04700000 | 2024-08-08 1:24PM EDT | 4,700.00 | 204.76 | 307.50 | 332.50 | 0.00 | - | 5 | 5 | 21.98% |
| BKNG260618C04800000 | 2024-09-26 2:07PM EDT | 4,800.00 | 514.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BKNG260618C05000000 | 2024-09-10 11:44AM EDT | 5,000.00 | 266.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BKNG260618C05100000 | 2024-09-19 3:10PM EDT | 5,100.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG260618C05200000 | 2024-09-16 2:28PM EDT | 5,200.00 | 280.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG260618C05300000 | 2024-09-03 10:47AM EDT | 5,300.00 | 228.20 | 280.60 | 305.60 | 0.00 | - | 1 | 4 | 28.26% |
| BKNG260618C05400000 | 2024-08-21 12:10PM EDT | 5,400.00 | 173.31 | 236.30 | 261.30 | 0.00 | - | 2 | 4 | 27.13% |
| BKNG260618C05500000 | 2024-09-10 9:52AM EDT | 5,500.00 | 189.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG260618C05600000 | 2024-09-26 12:03PM EDT | 5,600.00 | 261.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKNG260618C05700000 | 2024-09-26 3:48PM EDT | 5,700.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG260618C05800000 | 2024-08-07 10:24AM EDT | 5,800.00 | 71.80 | 124.00 | 156.50 | 0.00 | - | 1 | 3 | 25.15% |
| BKNG260618C06000000 | 2024-10-09 2:45PM EDT | 6,000.00 | 229.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BKNG260618C06100000 | 2024-10-04 2:59PM EDT | 6,100.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG260618P01640000 | 2024-10-09 10:07AM EDT | 1,640.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG260618P01700000 | 2024-08-08 2:42PM EDT | 1,700.00 | 44.84 | 17.20 | 37.20 | 0.00 | - | - | 1 | 45.05% |
| BKNG260618P01720000 | 2024-08-05 10:15AM EDT | 1,720.00 | 42.10 | 16.00 | 36.00 | 0.00 | - | 2 | 5 | 44.22% |
| BKNG260618P01740000 | 2024-08-19 11:41AM EDT | 1,740.00 | 27.25 | 10.00 | 28.00 | 0.00 | - | 1 | 1 | 41.51% |
| BKNG260618P01780000 | 2024-10-09 10:07AM EDT | 1,780.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG260618P01800000 | 2024-08-05 10:15AM EDT | 1,800.00 | 50.50 | 20.00 | 40.00 | 0.00 | - | 2 | 4 | 43.23% |
| BKNG260618P01900000 | 2024-07-02 3:37PM EDT | 1,900.00 | 30.65 | 31.80 | 51.80 | 0.00 | - | - | 3 | 43.35% |
| BKNG260618P02000000 | 2024-08-15 9:39AM EDT | 2,000.00 | 55.00 | 29.00 | 49.00 | 0.00 | - | 1 | 7 | 40.44% |
| BKNG260618P02200000 | 2024-08-23 10:00AM EDT | 2,200.00 | 66.00 | 38.40 | 58.40 | 0.00 | - | 1 | 1 | 37.68% |
| BKNG260618P02300000 | 2024-08-02 9:49AM EDT | 2,300.00 | 113.10 | 55.00 | 75.00 | 0.00 | - | 3 | 10 | 38.02% |
| BKNG260618P02400000 | 2024-08-20 2:53PM EDT | 2,400.00 | 99.10 | 59.50 | 79.50 | 0.00 | - | 1 | 4 | 36.49% |
| BKNG260618P02500000 | 2024-10-04 12:12PM EDT | 2,500.00 | 79.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG260618P02600000 | 2024-10-08 1:47PM EDT | 2,600.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG260618P02650000 | 2024-09-23 11:05AM EDT | 2,650.00 | 95.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG260618P02700000 | 2024-10-08 1:16PM EDT | 2,700.00 | 103.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BKNG260618P02750000 | 2024-05-10 3:29PM EDT | 2,750.00 | 172.83 | 151.30 | 176.30 | 0.00 | - | 8 | 0 | 38.81% |
| BKNG260618P02800000 | 2024-08-13 1:13PM EDT | 2,800.00 | 211.00 | 136.80 | 161.80 | 0.00 | - | 12 | 15 | 36.46% |
| BKNG260618P02850000 | 2024-05-10 2:57PM EDT | 2,850.00 | 195.86 | 173.10 | 198.10 | 0.00 | - | 8 | 12 | 38.35% |
| BKNG260618P02900000 | 2024-10-08 1:16PM EDT | 2,900.00 | 129.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BKNG260618P02950000 | 2024-08-06 12:58PM EDT | 2,950.00 | 278.50 | 191.10 | 216.10 | 0.00 | - | 2 | 10 | 37.49% |
| BKNG260618P03000000 | 2024-08-09 9:30AM EDT | 3,000.00 | 316.00 | 218.50 | 243.50 | 0.00 | - | 1 | 1 | 38.36% |
| BKNG260618P03050000 | 2024-08-09 10:46AM EDT | 3,050.00 | 322.50 | 232.50 | 257.50 | 0.00 | - | 1 | 5 | 38.21% |
| BKNG260618P03100000 | 2024-07-22 11:24AM EDT | 3,100.00 | 209.30 | 239.50 | 264.50 | 0.00 | - | 5 | 7 | 37.54% |
| BKNG260618P03150000 | 2024-07-15 3:52PM EDT | 3,150.00 | 192.85 | 291.50 | 316.50 | 0.00 | - | 5 | 3 | 39.82% |
| BKNG260618P03200000 | 2024-08-02 9:30AM EDT | 3,200.00 | 410.00 | 222.90 | 247.90 | 0.00 | - | 1 | 4 | 34.19% |
| BKNG260618P03250000 | 2024-07-09 1:50PM EDT | 3,250.00 | 230.05 | 407.90 | 432.90 | 0.00 | - | 5 | 0 | 44.61% |
| BKNG260618P03300000 | 2024-08-05 10:40AM EDT | 3,300.00 | 479.66 | 294.20 | 319.20 | 0.00 | - | 5 | 7 | 36.48% |
| BKNG260618P03350000 | 2024-10-07 2:47PM EDT | 3,350.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BKNG260618P03400000 | 2024-08-28 10:50AM EDT | 3,400.00 | 308.50 | 216.50 | 241.50 | 0.00 | - | 1 | 6 | 29.50% |
| BKNG260618P03450000 | 2024-08-02 10:05AM EDT | 3,450.00 | 474.37 | 299.70 | 324.70 | 0.00 | - | 5 | 1 | 33.39% |
| BKNG260618P03500000 | 2024-08-05 10:40AM EDT | 3,500.00 | 585.16 | 365.10 | 390.10 | 0.00 | - | 13 | 10 | 35.97% |
| BKNG260618P03600000 | 2024-08-23 3:50PM EDT | 3,600.00 | 401.28 | 314.40 | 339.40 | 0.00 | - | 1 | 4 | 30.86% |
| BKNG260618P03650000 | 2024-08-05 10:00AM EDT | 3,650.00 | 654.90 | 426.60 | 451.60 | 0.00 | - | - | 5 | 35.76% |
| BKNG260618P03700000 | 2024-06-20 1:24PM EDT | 3,700.00 | 402.50 | 385.50 | 410.50 | 0.00 | - | 1 | 2 | 32.39% |
| BKNG260618P03750000 | 2024-07-31 12:10PM EDT | 3,750.00 | 490.33 | 412.10 | 437.10 | 0.00 | - | - | 2 | 32.61% |
| BKNG260618P03950000 | 2024-06-20 1:24PM EDT | 3,950.00 | 504.40 | 487.50 | 512.50 | 0.00 | - | - | 1 | 31.58% |
| BKNG260618P04000000 | 2024-06-20 3:09PM EDT | 4,000.00 | 526.40 | 511.60 | 536.60 | 0.00 | - | - | 1 | 31.52% |
| BKNG260618P04050000 | 2024-06-20 1:24PM EDT | 4,050.00 | 550.80 | 537.00 | 560.80 | 0.00 | - | - | 2 | 31.44% |
| BKNG260618P04200000 | 2024-09-19 9:59AM EDT | 4,200.00 | 570.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BKNG260618P04300000 | 2024-10-09 12:12PM EDT | 4,300.00 | 545.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG260618P04400000 | 2024-08-12 9:35AM EDT | 4,400.00 | 1,031.40 | 847.40 | 872.40 | 0.00 | - | 1 | 1 | 36.62% |
© 2024 Yahoo. All rights reserved.