Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG261218C01800000 | 2024-09-17 11:14AM EDT | 1,800.00 | 2,417.70 | 2,600.50 | 2,625.50 | 0.00 | - | - | 0 | 57.05% |
| BKNG261218C01880000 | 2024-10-08 2:15PM EDT | 1,880.00 | 2,550.00 | 2,534.70 | 2,559.70 | +420.79 | +19.76% | 1 | 1 | 56.14% |
| BKNG261218C01900000 | 2024-09-17 11:14AM EDT | 1,900.00 | 2,331.10 | 2,514.10 | 2,539.10 | 0.00 | - | 2 | 1 | 55.47% |
| BKNG261218C02100000 | 2024-09-27 10:46AM EDT | 2,100.00 | 2,350.37 | 2,346.50 | 2,371.50 | 0.00 | - | 4 | 0 | 52.84% |
| BKNG261218C02950000 | 2024-09-11 2:49PM EDT | 2,950.00 | 1,323.05 | 1,682.60 | 1,707.60 | 0.00 | - | 1 | 3 | 45.01% |
| BKNG261218C03000000 | 2024-09-11 2:49PM EDT | 3,000.00 | 1,290.60 | 1,646.60 | 1,671.60 | 0.00 | - | 1 | 3 | 44.60% |
| BKNG261218C03200000 | 2024-08-12 11:57AM EDT | 3,200.00 | 883.70 | 1,154.90 | 1,179.90 | 0.00 | - | - | 1 | 23.15% |
| BKNG261218C03300000 | 2024-08-08 10:10AM EDT | 3,300.00 | 790.00 | 1,032.20 | 1,057.20 | 0.00 | - | - | 67 | 20.03% |
| BKNG261218C03350000 | 2024-08-08 12:43PM EDT | 3,350.00 | 787.00 | 1,005.80 | 1,030.80 | 0.00 | - | - | 6 | 20.70% |
| BKNG261218C03400000 | 2024-08-13 1:28PM EDT | 3,400.00 | 880.80 | 1,069.70 | 1,094.70 | 0.00 | - | 1 | 67 | 26.24% |
| BKNG261218C03450000 | 2024-08-13 9:53AM EDT | 3,450.00 | 815.00 | 1,041.30 | 1,066.30 | 0.00 | - | 66 | 203 | 26.42% |
| BKNG261218C03500000 | 2024-08-16 10:02AM EDT | 3,500.00 | 862.50 | 1,058.90 | 1,083.90 | 0.00 | - | 1 | 1 | 28.85% |
| BKNG261218C03600000 | 2024-08-16 10:03AM EDT | 3,600.00 | 819.00 | 1,002.90 | 1,027.90 | 0.00 | - | 64 | 129 | 28.94% |
| BKNG261218C03650000 | 2024-08-20 12:20PM EDT | 3,650.00 | 838.19 | 1,029.90 | 1,054.90 | 0.00 | - | 1 | 65 | 31.50% |
| BKNG261218C03700000 | 2024-08-23 1:55PM EDT | 3,700.00 | 904.82 | 1,035.70 | 1,060.70 | 0.00 | - | 1 | 2 | 32.98% |
| BKNG261218C03850000 | 2024-09-17 1:17PM EDT | 3,850.00 | 958.00 | 1,099.90 | 1,124.90 | 0.00 | - | 1 | 2 | 39.10% |
| BKNG261218C03900000 | 2024-09-13 2:08PM EDT | 3,900.00 | 849.00 | 1,072.00 | 1,097.00 | 0.00 | - | 1 | 2 | 38.85% |
| BKNG261218C03950000 | 2024-09-25 10:26AM EDT | 3,950.00 | 991.43 | 1,044.90 | 1,069.90 | 0.00 | - | 1 | 1 | 38.62% |
| BKNG261218C04000000 | 2024-09-16 3:05PM EDT | 4,000.00 | 837.00 | 1,017.20 | 1,042.20 | 0.00 | - | 1 | 2 | 38.36% |
| BKNG261218C04050000 | 2024-09-03 1:43PM EDT | 4,050.00 | 731.31 | 888.40 | 913.40 | 0.00 | - | 1 | 0 | 33.78% |
| BKNG261218C04100000 | 2024-08-27 10:24AM EDT | 4,100.00 | 735.00 | 923.80 | 948.80 | 0.00 | - | 1 | 3 | 36.18% |
| BKNG261218C04150000 | 2024-08-23 11:43AM EDT | 4,150.00 | 697.36 | 803.10 | 828.10 | 0.00 | - | 4 | 3 | 32.00% |
| BKNG261218C04200000 | 2024-10-01 9:32AM EDT | 4,200.00 | 894.41 | 914.70 | 939.70 | 0.00 | - | 1 | 5 | 37.50% |
| BKNG261218C04250000 | 2024-09-16 11:31AM EDT | 4,250.00 | 720.35 | 892.80 | 917.80 | 0.00 | - | 4 | 0 | 37.41% |
| BKNG261218C04300000 | 2024-10-07 11:43AM EDT | 4,300.00 | 849.00 | 869.80 | 894.80 | -23.07 | -2.65% | 1 | 5 | 37.25% |
| BKNG261218C04350000 | 2024-09-24 10:59AM EDT | 4,350.00 | 770.10 | 845.40 | 870.30 | 0.00 | - | 4 | 3 | 37.02% |
| BKNG261218C04400000 | 2024-09-26 10:10AM EDT | 4,400.00 | 794.55 | 819.20 | 844.20 | 0.00 | - | 4 | 0 | 36.71% |
| BKNG261218C04450000 | 2024-09-27 10:46AM EDT | 4,450.00 | 797.03 | 798.00 | 823.00 | 0.00 | - | 4 | 5 | 36.58% |
| BKNG261218C04500000 | 2024-09-26 2:28PM EDT | 4,500.00 | 783.40 | 772.20 | 797.20 | 0.00 | - | - | 0 | 36.25% |
| BKNG261218C04600000 | 2024-10-08 2:14PM EDT | 4,600.00 | 751.40 | 731.10 | 756.10 | +16.00 | +2.18% | 1 | 1 | 35.98% |
| BKNG261218C04800000 | 2024-09-24 2:28PM EDT | 4,800.00 | 588.33 | 648.10 | 673.10 | 0.00 | - | 4 | 4 | 35.24% |
| BKNG261218C04900000 | 2024-08-08 1:24PM EDT | 4,900.00 | 245.60 | 361.20 | 386.20 | 0.00 | - | - | 5 | 24.90% |
| BKNG261218C05100000 | 2024-08-13 11:41AM EDT | 5,100.00 | 253.09 | 353.00 | 378.00 | 0.00 | - | - | 4 | 26.75% |
| BKNG261218C05200000 | 2024-09-11 9:48AM EDT | 5,200.00 | 315.00 | 502.90 | 527.90 | 0.00 | - | - | 1 | 33.92% |
| BKNG261218C05500000 | 2024-08-23 9:30AM EDT | 5,500.00 | 266.90 | 319.70 | 344.70 | 0.00 | - | 1 | 8 | 29.19% |
| BKNG261218C05600000 | 2024-09-10 11:44AM EDT | 5,600.00 | 244.93 | 389.70 | 414.70 | 0.00 | - | 3 | 2 | 33.05% |
| BKNG261218C05700000 | 2024-09-19 9:30AM EDT | 5,700.00 | 312.30 | 365.60 | 390.60 | 0.00 | - | 1 | 3 | 32.89% |
| BKNG261218C05800000 | 2024-09-20 9:36AM EDT | 5,800.00 | 267.20 | 344.50 | 369.50 | 0.00 | - | 1 | 6 | 32.80% |
| BKNG261218C06100000 | 2024-09-25 9:30AM EDT | 6,100.00 | 257.20 | 287.00 | 312.00 | 0.00 | - | - | 1 | 32.55% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG261218P01700000 | 2024-09-25 12:12PM EDT | 1,700.00 | 43.68 | 35.50 | 55.50 | 0.00 | - | 1 | 4 | 42.87% |
| BKNG261218P01860000 | 2024-09-25 12:12PM EDT | 1,860.00 | 50.81 | 41.20 | 61.20 | 0.00 | - | 1 | 8 | 40.09% |
| BKNG261218P02000000 | 2024-09-24 10:45AM EDT | 2,000.00 | 50.75 | 52.60 | 72.60 | 0.00 | - | 1 | 4 | 38.71% |
| BKNG261218P02200000 | 2024-09-10 11:30AM EDT | 2,200.00 | 89.00 | 65.90 | 85.90 | 0.00 | - | 10 | 10 | 36.21% |
| BKNG261218P02300000 | 2024-08-30 1:55PM EDT | 2,300.00 | 98.85 | 78.20 | 98.20 | 0.00 | - | 1 | 0 | 35.58% |
| BKNG261218P02400000 | 2024-09-06 11:23AM EDT | 2,400.00 | 138.90 | 86.60 | 106.60 | 0.00 | - | 1 | 0 | 34.45% |
| BKNG261218P02500000 | 2024-09-06 11:23AM EDT | 2,500.00 | 159.10 | 99.60 | 119.60 | 0.00 | - | 1 | 1 | 33.74% |
| BKNG261218P02700000 | 2024-08-30 10:45AM EDT | 2,700.00 | 162.00 | 130.20 | 155.20 | 0.00 | - | 10 | 10 | 32.86% |
| BKNG261218P02800000 | 2024-09-06 12:52PM EDT | 2,800.00 | 235.00 | 145.60 | 170.60 | 0.00 | - | 10 | 9 | 32.09% |
| BKNG261218P02900000 | 2024-09-17 10:34AM EDT | 2,900.00 | 198.40 | 162.90 | 187.90 | 0.00 | - | 1 | 1 | 31.38% |
| BKNG261218P03450000 | 2024-09-27 3:24PM EDT | 3,450.00 | 310.26 | 296.20 | 321.20 | 0.00 | - | 2 | 2 | 28.41% |
| BKNG261218P03550000 | 2024-10-01 2:51PM EDT | 3,550.00 | 370.80 | 327.60 | 352.60 | 0.00 | - | 1 | 7 | 27.97% |
| BKNG261218P03700000 | 2024-10-04 12:43PM EDT | 3,700.00 | 400.00 | 377.50 | 402.50 | 0.00 | - | 2 | 2 | 27.28% |
| BKNG261218P03900000 | 2024-09-17 11:16AM EDT | 3,900.00 | 528.00 | 451.20 | 476.20 | 0.00 | - | 1 | 0 | 26.36% |
| BKNG261218P04250000 | 2024-09-27 2:19PM EDT | 4,250.00 | 615.08 | 597.30 | 622.30 | 0.00 | - | 1 | 0 | 24.65% |
| BKNG261218P04300000 | 2024-09-27 2:25PM EDT | 4,300.00 | 637.65 | 620.00 | 645.00 | 0.00 | - | 4 | 2 | 24.39% |
© 2024 Yahoo. All rights reserved.