Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,433.64+56.55 (+2.38%)
At close: 04:00PM EST
2,420.00 -13.64 (-0.56%)
Pre-market: 04:49AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220414C010400002021-12-06 9:35AM EST1,040.001,145.500.000.000.00-120.00%
BKNG220414C010800002021-11-10 6:53AM EST1,080.001,392.081,154.501,172.600.00--10.00%
BKNG220414C011000002021-11-12 9:35AM EST1,100.001,380.001,050.101,068.500.00-110.00%
BKNG220414C011200002021-12-15 9:41AM EST1,120.001,015.401,324.501,342.500.00--1102.97%
BKNG220414C011400002022-01-04 9:34AM EST1,140.001,375.200.000.000.00-100.00%
BKNG220414C011600002021-12-13 12:00AM EST1,160.001,029.001,304.201,322.500.00--0116.74%
BKNG220414C011800002021-11-05 8:35AM EST1,180.001,391.50945.50960.800.00-220.00%
BKNG220414C012000002021-11-12 12:59PM EST1,200.001,283.53953.00971.500.00-220.00%
BKNG220414C012400002021-11-05 8:34AM EST1,240.001,330.00888.30903.600.00-110.00%
BKNG220414C012600002021-11-05 8:35AM EST1,260.001,312.50869.50884.700.00-110.00%
BKNG220414C012800002022-01-20 9:35AM EST1,280.001,156.700.000.000.00-100.00%
BKNG220414C013000002021-11-10 6:53AM EST1,300.001,249.59940.50958.500.00--10.00%
BKNG220414C013200002021-11-24 10:01AM EST1,320.001,032.501,084.601,102.700.00-110.00%
BKNG220414C013800002021-11-05 8:36AM EST1,380.001,205.60758.00771.300.00-120.00%
BKNG220414C014200002021-11-10 6:53AM EST1,420.001,131.90825.00843.200.00--10.00%
BKNG220414C015000002021-12-17 9:31AM EST1,500.00675.80890.50905.300.00-110.00%
BKNG220414C015200002021-11-10 9:49AM EST1,520.001,110.30729.50747.800.00--10.00%
BKNG220414C015400002022-01-18 9:30AM EST1,540.00906.500.000.000.00--00.00%
BKNG220414C015800002021-11-05 8:43AM EST1,580.001,052.60578.50589.200.00-130.00%
BKNG220414C016500002022-01-18 9:31AM EST1,650.00797.600.000.000.00--00.00%
BKNG220414C016800002021-12-03 9:33AM EST1,680.00536.10730.00748.000.00-110.00%
BKNG220414C017000002021-11-30 9:38AM EST1,700.00510.90707.00725.000.00-120.00%
BKNG220414C018500002021-12-23 9:52AM EST1,850.00605.400.000.000.00-200.00%
BKNG220414C019000002021-11-30 9:38AM EST1,900.00349.00524.00537.500.00--128.17%
BKNG220414C019400002021-12-23 10:44AM EST1,940.00514.180.000.000.00-100.00%
BKNG220414C019500002021-12-20 9:30AM EST1,950.00295.97466.30481.300.00-120.00%
BKNG220414C019600002021-11-10 6:53AM EST1,960.00585.20348.90364.000.00-150.00%
BKNG220414C020000002021-11-10 6:53AM EST2,000.00513.70321.70332.900.00-110.00%
BKNG220414C020500002022-01-18 10:34AM EST2,050.00417.490.000.000.00--00.00%
BKNG220414C020700002021-12-13 9:30AM EST2,070.00259.79408.30421.400.00-1143.23%
BKNG220414C020850002021-12-16 11:09AM EST2,085.00209.02405.00420.500.00--146.34%
BKNG220414C020900002021-12-20 10:59AM EST2,090.00235.00344.90363.300.00-1128.08%
BKNG220414C020950002022-01-20 1:39PM EST2,095.00421.000.000.000.00-100.00%
BKNG220414C021000002022-01-07 2:06PM EST2,100.00393.130.000.000.00-100.00%
BKNG220414C021050002021-12-01 9:59AM EST2,105.00222.00347.20362.600.00--132.67%
BKNG220414C021100002021-12-20 10:23AM EST2,110.00229.09330.80347.600.00-202728.59%
BKNG220414C021150002021-12-20 10:39AM EST2,115.00224.05326.80343.500.00-222028.61%
BKNG220414C021200002021-12-20 10:39AM EST2,120.00221.26321.00337.400.00-2427.85%
BKNG220414C021250002021-12-22 12:56PM EST2,125.00365.200.000.000.00-100.00%
BKNG220414C021300002021-12-21 2:11PM EST2,130.00325.500.000.000.00-100.00%
BKNG220414C021350002021-11-10 6:53AM EST2,135.00195.50232.40243.200.00--10.00%
BKNG220414C021450002021-12-03 11:38AM EST2,145.00201.00320.90337.000.00-21234.47%
BKNG220414C021500002021-12-21 9:32AM EST2,150.00237.000.000.000.00-100.00%
BKNG220414C021700002021-12-13 9:30AM EST2,170.00199.79326.30340.600.00-1140.66%
BKNG220414C021800002021-12-03 9:42AM EST2,180.00178.12295.20309.700.00-4234.03%
BKNG220414C021850002021-12-21 3:25PM EST2,185.00289.000.000.000.00-200.00%
BKNG220414C022000002022-01-06 11:47AM EST2,200.00310.000.000.000.00-100.00%
BKNG220414C022050002021-12-06 2:27PM EST2,205.00236.60286.40301.000.00-1336.47%
BKNG220414C022100002022-01-20 2:19PM EST2,210.00331.540.000.000.00-100.00%
BKNG220414C022150002021-12-01 3:03PM EST2,215.00128.80270.00285.500.00-1134.18%
BKNG220414C022200002021-12-21 11:47AM EST2,220.00246.000.000.000.00-100.00%
BKNG220414C023000002022-01-20 12:12PM EST2,300.00260.000.000.000.00-100.00%
BKNG220414C024000002022-01-20 9:59AM EST2,400.00179.600.000.000.00-300.00%
BKNG220414C024100002022-01-19 12:39PM EST2,410.00149.500.000.000.00-100.00%
BKNG220414C024200002021-12-10 2:48PM EST2,420.00108.90165.80176.500.00-3636.56%
BKNG220414C024300002022-01-03 3:37PM EST2,430.00178.000.000.000.00-300.00%
BKNG220414C024400002022-01-13 10:19AM EST2,440.00181.700.000.000.00-100.10%
BKNG220414C024500002022-01-20 3:03PM EST2,450.00163.500.000.000.00-1300.39%
BKNG220414C024600002022-01-20 1:37PM EST2,460.00163.250.000.000.00-1100.39%
BKNG220414C024700002022-01-14 1:27PM EST2,470.00129.900.000.000.00-200.78%
BKNG220414C024800002022-01-20 3:55PM EST2,480.00136.700.000.000.00-300.78%
BKNG220414C024900002022-01-19 3:05PM EST2,490.00109.000.000.000.00-100.78%
BKNG220414C025000002022-01-20 2:05PM EST2,500.00149.500.000.000.00-201.56%
BKNG220414C025100002022-01-18 10:19AM EST2,510.00121.600.000.000.00-101.56%
BKNG220414C025200002022-01-14 1:10PM EST2,520.00123.500.000.000.00-101.56%
BKNG220414C025300002022-01-18 12:05AM EST2,530.00133.600.000.000.00--01.56%
BKNG220414C025400002022-01-12 3:24PM EST2,540.00106.900.000.000.00-101.56%
BKNG220414C025500002022-01-20 11:04AM EST2,550.00111.400.000.000.00-201.56%
BKNG220414C025600002022-01-12 10:10AM EST2,560.00109.500.000.000.00-401.56%
BKNG220414C025700002022-01-20 11:56AM EST2,570.00109.500.000.000.00-101.56%
BKNG220414C025800002022-01-20 11:30AM EST2,580.00101.800.000.000.00-103.13%
BKNG220414C025900002022-01-12 10:06AM EST2,590.00101.500.000.000.00-303.13%
BKNG220414C026000002022-01-13 10:40AM EST2,600.00102.000.000.000.00-103.13%
BKNG220414C026200002022-01-18 12:05AM EST2,620.0076.190.000.000.00--03.13%
BKNG220414C026400002022-01-20 2:59PM EST2,640.0081.900.000.000.00-2103.13%
BKNG220414C026600002021-11-10 9:46AM EST2,660.00186.7045.6050.700.00--127.67%
BKNG220414C026800002021-11-15 10:53AM EST2,680.00100.2026.6033.300.00--524.07%
BKNG220414C027000002022-01-12 10:48AM EST2,700.0059.600.000.000.00-103.13%
BKNG220414C027400002021-12-21 11:04AM EST2,740.0047.200.000.000.00-106.25%
BKNG220414C028000002022-01-18 3:15PM EST2,800.0032.660.000.000.00-106.25%
BKNG220414C028200002021-12-21 1:46PM EST2,820.0042.850.000.000.00-206.25%
BKNG220414C028400002021-12-15 11:17AM EST2,840.0017.9934.2038.000.00-1133.55%
BKNG220414C028600002022-01-19 1:58PM EST2,860.0024.920.000.000.00-106.25%
BKNG220414C028800002022-01-06 2:23PM EST2,880.0031.900.000.000.00--06.25%
BKNG220414C029000002022-01-05 12:25PM EST2,900.0029.800.000.000.00-106.25%
BKNG220414C029200002022-01-18 2:01PM EST2,920.0021.5024.3028.400.00--033.86%
BKNG220414C029400002022-01-20 12:35PM EST2,940.0025.020.000.000.00-506.25%
BKNG220414C029600002022-01-20 2:28PM EST2,960.0023.900.000.000.00-106.25%
BKNG220414C030000002022-01-14 3:20PM EST3,000.0018.600.000.000.00-106.25%
BKNG220414C030200002022-01-18 10:33AM EST3,020.0015.900.000.000.00--06.25%
BKNG220414C030400002021-12-20 3:50PM EST3,040.0012.000.000.000.00-106.25%
BKNG220414C030600002022-01-04 9:51AM EST3,060.0021.000.000.000.00--06.25%
BKNG220414C030800002022-01-20 2:57PM EST3,080.0014.400.000.000.00-106.25%
BKNG220414C031000002022-01-04 9:30AM EST3,100.0015.400.000.000.00-306.25%
BKNG220414C031200002022-01-18 10:52AM EST3,120.0010.200.0013.100.00--034.38%
BKNG220414C031400002022-01-20 3:07PM EST3,140.0011.200.000.000.00-1012.50%
BKNG220414C031800002022-01-18 3:44PM EST3,180.007.100.000.000.00-1012.50%
BKNG220414C032000002022-01-20 3:03PM EST3,200.008.900.000.000.00-2012.50%
BKNG220414C032200002022-01-06 1:24PM EST3,220.008.100.000.000.00--012.50%
BKNG220414C032400002022-01-14 11:08AM EST3,240.006.400.000.000.00-3012.50%
BKNG220414C034000002021-12-13 1:38PM EST3,400.004.370.000.000.00-1012.50%
BKNG220414C035000002021-11-04 8:38AM EST3,500.0015.005.009.800.00--1043.31%
BKNG220414C037000002021-11-26 10:35AM EST3,700.005.002.205.700.00-1344.15%
BKNG220414C038500002021-11-30 3:08PM EST3,850.002.930.202.900.00--543.05%
BKNG220414C039000002021-12-03 12:26PM EST3,900.003.500.103.500.00-14945.22%
BKNG220414C039500002021-12-15 11:54AM EST3,950.002.150.002.750.00-201044.73%
BKNG220414C040000002022-01-13 10:27AM EST4,000.001.000.000.000.00-2012.50%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220414P010400002022-01-05 3:02PM EST1,040.001.250.000.000.00-1025.00%
BKNG220414P010600002021-11-30 9:43AM EST1,060.005.571.053.500.00-33676.14%
BKNG220414P010800002022-01-18 11:25AM EST1,080.001.800.000.000.00-1025.00%
BKNG220414P011000002021-11-19 9:36AM EST1,100.004.073.408.000.00-5083.40%
BKNG220414P011200002021-11-23 9:57AM EST1,120.004.562.005.300.00-10576.31%
BKNG220414P011400002021-12-23 9:30AM EST1,140.004.900.000.000.00-1025.00%
BKNG220414P011600002021-11-10 9:40AM EST1,160.003.874.907.800.00-8079.72%
BKNG220414P012000002021-11-26 10:42AM EST1,200.0010.893.406.300.00-1373.19%
BKNG220414P012400002021-11-10 6:52AM EST1,240.0012.586.7010.300.00-2277.04%
BKNG220414P012600002021-11-16 3:36PM EST1,260.005.828.3011.700.00--177.68%
BKNG220414P013000002021-11-10 6:52AM EST1,300.0015.808.3011.900.00--174.58%
BKNG220414P013200002021-12-03 3:29PM EST1,320.0019.714.206.800.00-1165.59%
BKNG220414P014000002021-11-10 6:52AM EST1,400.0016.9111.8014.900.00--170.65%
BKNG220414P014200002021-12-02 1:44PM EST1,420.0020.155.908.700.00-3061.55%
BKNG220414P015000002021-12-27 10:34AM EST1,500.0011.100.000.000.00-3012.50%
BKNG220414P015200002021-12-23 12:06PM EST1,520.0012.500.000.000.00-1012.50%
BKNG220414P015500002021-12-02 1:45PM EST1,550.0029.839.0011.800.00-1156.48%
BKNG220414P015600002021-11-10 6:52AM EST1,560.0029.4020.5023.200.00-2265.75%
BKNG220414P015800002022-01-10 1:56PM EST1,580.0011.300.000.000.00-3012.50%
BKNG220414P016000002021-12-21 11:17AM EST1,600.0022.220.000.000.00-3012.50%
BKNG220414P016400002021-11-10 6:52AM EST1,640.0036.8025.7029.700.00-4463.48%
BKNG220414P016600002022-01-14 3:10PM EST1,660.0011.500.000.000.00-5012.50%
BKNG220414P016800002021-12-08 1:01PM EST1,680.0028.2011.6013.800.00-3950.89%
BKNG220414P017000002022-01-06 9:33AM EST1,700.0013.000.000.000.00-1012.50%
BKNG220414P017200002021-11-10 11:58AM EST1,720.0015.0034.1037.100.00-11261.67%
BKNG220414P017400002022-01-19 11:09AM EST1,740.0015.700.000.000.00-2012.50%
BKNG220414P017500002022-01-12 10:13AM EST1,750.0013.300.000.000.00-2012.50%
BKNG220414P017600002022-01-19 12:24PM EST1,760.0017.500.000.000.00-3012.50%
BKNG220414P017800002022-01-12 10:12AM EST1,780.0014.300.000.000.00-1012.50%
BKNG220414P018000002022-01-19 3:47PM EST1,800.0020.450.000.000.00-1012.50%
BKNG220414P018200002022-01-03 3:35PM EST1,820.0017.900.000.000.00-2012.50%
BKNG220414P018400002021-11-01 1:46PM EST1,840.0033.0086.0095.900.00-3673.84%
BKNG220414P018500002021-12-07 12:58PM EST1,850.0054.5019.9024.000.00-11846.03%
BKNG220414P018600002022-01-11 3:35PM EST1,860.0019.880.000.000.00-1012.50%
BKNG220414P018800002021-12-30 1:04PM EST1,880.0028.410.000.000.00-1012.50%
BKNG220414P019000002022-01-19 3:47PM EST1,900.0027.950.000.000.00-1012.50%
BKNG220414P019200002021-12-20 12:33PM EST1,920.0077.000.000.000.00-106.25%
BKNG220414P019400002022-01-07 1:15PM EST1,940.0028.600.000.000.00-106.25%
BKNG220414P019500002022-01-19 9:37AM EST1,950.0033.000.000.000.00-106.25%
BKNG220414P019600002021-12-15 9:39AM EST1,960.00100.3327.0030.300.00-7841.42%
BKNG220414P019800002022-01-03 2:05PM EST1,980.0038.220.000.000.00-106.25%
BKNG220414P020000002022-01-13 10:42AM EST2,000.0027.300.000.000.00-206.25%
BKNG220414P020100002022-01-03 2:05PM EST2,010.0036.200.000.000.00--06.25%
BKNG220414P020200002021-12-01 1:31PM EST2,020.00132.3543.7046.900.00-1443.49%
BKNG220414P020250002022-01-03 2:05PM EST2,025.0038.200.000.000.00-206.25%
BKNG220414P020300002022-01-18 12:13AM EST2,030.0034.800.000.000.00--06.25%
BKNG220414P020350002021-11-10 6:52AM EST2,035.0078.7094.60100.300.00--1058.19%
BKNG220414P020400002021-12-06 2:03PM EST2,040.00108.0042.1045.800.00-13441.59%
BKNG220414P020450002021-11-10 6:52AM EST2,045.00103.4097.50103.500.00--158.17%
BKNG220414P020500002022-01-03 10:46AM EST2,050.0046.150.000.000.00-1406.25%
BKNG220414P020550002022-01-14 9:55AM EST2,055.0039.500.000.000.00-106.25%
BKNG220414P020600002022-01-05 11:10AM EST2,060.0039.200.000.000.00-106.25%
BKNG220414P020650002022-01-14 10:41AM EST2,065.0042.600.000.000.00-106.25%
BKNG220414P020700002022-01-13 10:18AM EST2,070.0034.800.000.000.00-106.25%
BKNG220414P020750002022-01-03 2:18PM EST2,075.0044.700.000.000.00-106.25%
BKNG220414P020800002022-01-19 12:56PM EST2,080.0048.300.000.000.00---6.25%
BKNG220414P020850002021-11-10 6:52AM EST2,085.00115.10110.60116.400.00-2258.15%
BKNG220414P020900002021-12-30 1:04PM EST2,090.0057.410.000.000.00-206.25%
BKNG220414P020950002022-01-03 2:04PM EST2,095.0047.600.000.000.00-1306.25%
BKNG220414P021000002022-01-13 1:36PM EST2,100.0042.630.000.000.00-306.25%
BKNG220414P021050002021-12-06 10:23AM EST2,105.00140.9043.5048.400.00-1237.54%
BKNG220414P021100002021-12-02 2:57PM EST2,110.00159.3059.4063.400.00-1741.78%
BKNG220414P021150002021-11-26 10:37AM EST2,115.00172.8072.6079.500.00-5546.05%
BKNG220414P021200002022-01-14 3:27PM EST2,120.0051.260.000.000.00-2006.25%
BKNG220414P021250002022-01-03 12:53PM EST2,125.0054.800.000.000.00--06.25%
BKNG220414P021300002022-01-06 10:05AM EST2,130.0060.500.000.000.00-106.25%
BKNG220414P021400002022-01-04 10:35AM EST2,140.0048.750.000.000.00-106.25%
BKNG220414P021450002022-01-03 2:45PM EST2,145.0056.600.000.000.00-106.25%
BKNG220414P021500002022-01-12 1:27PM EST2,150.0052.800.000.000.00-206.25%
BKNG220414P021550002022-01-12 12:47PM EST2,155.0053.600.000.000.00-106.25%
BKNG220414P021600002022-01-03 12:36PM EST2,160.0062.500.000.000.00-106.25%
BKNG220414P021650002022-01-03 12:49PM EST2,165.0054.000.000.000.00-106.25%
BKNG220414P021700002022-01-19 12:56PM EST2,170.0066.700.000.000.00-203.13%
BKNG220414P021750002022-01-12 12:55PM EST2,175.0057.500.000.000.00-103.13%
BKNG220414P021800002022-01-20 3:46PM EST2,180.0066.800.000.000.00-203.13%
BKNG220414P021850002022-01-19 12:08PM EST2,185.0074.700.000.000.00-103.13%
BKNG220414P021900002022-01-20 3:50PM EST2,190.0069.000.000.000.00-203.13%
BKNG220414P021950002022-01-20 3:50PM EST2,195.0070.000.000.000.00-403.13%
BKNG220414P022000002022-01-20 3:05PM EST2,200.0064.900.000.000.00-403.13%
BKNG220414P022050002022-01-20 3:48PM EST2,205.0071.000.000.000.00-903.13%
BKNG220414P022100002022-01-20 3:50PM EST2,210.0073.500.000.000.00-1003.13%
BKNG220414P022150002022-01-20 3:48PM EST2,215.0074.100.000.000.00-703.13%
BKNG220414P022200002022-01-20 3:50PM EST2,220.0076.000.000.000.00-1803.13%
BKNG220414P023000002022-01-20 3:05PM EST2,300.0091.200.000.000.00-2703.13%
BKNG220414P024000002022-01-20 10:37AM EST2,400.00125.000.000.000.00-200.78%
BKNG220414P024100002022-01-12 10:03AM EST2,410.00129.200.000.000.00-600.39%
BKNG220414P024200002022-01-20 11:30AM EST2,420.00132.800.000.000.00-200.20%
BKNG220414P024300002021-12-06 10:30AM EST2,430.00303.75138.20148.600.00-1132.36%
BKNG220414P024400002022-01-18 12:13AM EST2,440.00134.200.000.000.00--00.00%
BKNG220414P024500002022-01-14 1:09PM EST2,450.00174.800.000.000.00-100.00%
BKNG220414P024600002022-01-18 1:46PM EST2,460.00183.300.000.000.00-100.00%
BKNG220414P024700002022-01-20 2:00PM EST2,470.00151.000.000.000.00-400.00%
BKNG220414P024800002022-01-19 10:58AM EST2,480.00204.000.000.000.00-100.00%
BKNG220414P024900002022-01-18 11:08AM EST2,490.00196.800.000.000.00-100.00%
BKNG220414P025000002022-01-20 3:19PM EST2,500.00174.600.000.000.00-100.00%
BKNG220414P025100002022-01-18 10:13AM EST2,510.00187.500.000.000.00-100.00%
BKNG220414P025200002022-01-18 10:10AM EST2,520.00191.500.000.000.00-100.00%
BKNG220414P025300002022-01-03 2:20PM EST2,530.00203.200.000.000.00-200.00%
BKNG220414P025400002021-11-10 6:52AM EST2,540.00277.40365.10378.700.00--266.67%
BKNG220414P025500002022-01-03 2:36PM EST2,550.00216.890.000.000.00--00.00%
BKNG220414P026200002021-11-10 10:41AM EST2,620.00205.70425.40441.100.00--268.96%
BKNG220414P026400002022-01-04 3:51PM EST2,640.00263.000.000.000.00--00.00%
BKNG220414P027000002021-12-09 9:57AM EST2,700.00465.75314.10329.400.00-1333.20%
BKNG220414P027600002021-12-07 9:30AM EST2,760.00513.70375.90392.500.00-1237.42%
BKNG220414P028000002021-11-18 1:33PM EST2,800.00480.00602.10615.500.00-3580.34%
BKNG220414P029400002021-12-13 9:48AM EST2,940.00762.95512.00527.200.00-2231.73%
BKNG220414P029600002022-01-18 12:13AM EST2,960.00534.400.000.000.00--00.00%
BKNG220414P031000002021-11-10 6:52AM EST3,100.00666.60863.40881.000.00-1388.93%
BKNG220414P033000002021-11-10 6:52AM EST3,300.00852.001,058.301,076.500.00---97.17%
BKNG220414P035000002021-10-20 8:50AM EST3,500.001,120.701,154.001,171.500.00--278.41%
BKNG220414P035500002021-12-21 9:35AM EST3,550.001,282.500.000.000.00--00.00%
BKNG220414P037000002021-10-18 8:44AM EST3,700.001,181.001,351.801,369.400.00--184.66%
BKNG220414P038000002021-11-26 9:31AM EST3,800.001,672.501,387.601,404.100.00-1163.64%