Australia markets open in 9 hours 36 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,345.86-87.78 (-3.61%)
At close: 04:00PM EST
2,345.00 -0.86 (-0.04%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220715C010600002022-01-19 11:40AM EST1,060.001,327.981,288.501,306.000.00-1265.73%
BKNG220715C011000002022-01-18 12:06AM EST1,100.001,383.201,249.001,267.000.00--163.77%
BKNG220715C013000002021-12-02 10:03AM EST1,300.00891.001,110.001,126.500.00--181.39%
BKNG220715C013200002022-01-18 10:47AM EST1,320.001,116.001,085.001,100.400.00--077.66%
BKNG220715C014000002022-01-18 12:06AM EST1,400.001,100.50960.50977.700.00--152.84%
BKNG220715C017600002021-12-13 12:01AM EST1,760.00557.00740.00758.200.00--069.70%
BKNG220715C017800002021-12-06 10:14AM EST1,780.00541.50715.10729.600.00-2966.66%
BKNG220715C018000002021-12-01 3:15PM EST1,800.00401.20648.10663.500.00-1754.78%
BKNG220715C018200002021-12-13 12:01AM EST1,820.00511.00688.70702.900.00--066.41%
BKNG220715C019000002022-01-07 10:26AM EST1,900.00615.11518.50534.900.00-1243.33%
BKNG220715C019400002022-01-06 1:07PM EST1,940.00571.40485.10503.300.00-1242.56%
BKNG220715C019600002021-12-20 9:30AM EST1,960.00342.17498.20511.500.00--147.00%
BKNG220715C020000002022-01-18 12:06AM EST2,000.00495.87439.60457.200.00--141.43%
BKNG220715C021000002022-01-14 1:21PM EST2,100.00419.57368.30385.700.00-2639.88%
BKNG220715C022000002022-01-11 3:16PM EST2,200.00386.98303.50320.200.00-11038.49%
BKNG220715C022800002021-12-27 1:56PM EST2,280.00306.87257.10272.500.00--237.47%
BKNG220715C023000002022-01-14 1:30PM EST2,300.00285.00246.10261.500.00-1437.27%
BKNG220715C023200002021-12-16 11:08AM EST2,320.00158.90288.50303.400.00-2545.35%
BKNG220715C023300002022-01-19 11:40AM EST2,330.00243.05256.50267.800.00---40.47%
BKNG220715C023400002021-12-06 10:43AM EST2,340.00216.88287.50303.700.00-3346.80%
BKNG220715C023600002021-12-15 3:54PM EST2,360.00141.90264.60279.800.00-2644.42%
BKNG220715C023800002021-12-06 11:55AM EST2,380.00211.33240.50255.400.00-2141.95%
BKNG220715C024000002021-12-15 9:30AM EST2,400.00138.54243.70257.000.00-21043.49%
BKNG220715C024050002021-12-07 2:59PM EST2,405.00195.90235.30250.300.00-1142.77%
BKNG220715C024100002021-12-06 12:00PM EST2,410.00199.37223.50241.000.00-12941.65%
BKNG220715C024150002021-12-07 2:59PM EST2,415.00191.95230.10244.200.00-1142.45%
BKNG220715C024200002021-12-06 12:10PM EST2,420.00197.98219.40236.000.00-17741.50%
BKNG220715C024300002021-12-06 12:12PM EST2,430.00195.91214.70229.900.00-8341.17%
BKNG220715C024400002021-12-06 1:36PM EST2,440.00195.68209.60224.900.00-171141.00%
BKNG220715C024500002021-12-21 2:06PM EST2,450.00207.90173.00190.800.00-1736.32%
BKNG220715C024600002021-12-08 9:54AM EST2,460.00189.94208.90225.100.00-9542.22%
BKNG220715C024700002021-12-06 1:13PM EST2,470.00184.67197.50211.000.00-5540.62%
BKNG220715C024750002021-11-22 2:20PM EST2,475.00181.50202.00217.400.00-51041.90%
BKNG220715C024800002021-12-06 1:01PM EST2,480.00177.95192.20206.500.00-131040.50%
BKNG220715C024900002021-12-06 1:04PM EST2,490.00175.20187.30201.500.00-9940.29%
BKNG220715C025000002022-01-03 1:31PM EST2,500.00202.62152.60171.000.00-1436.10%
BKNG220715C026000002022-01-07 10:26AM EST2,600.00165.11117.40135.400.00-1435.57%
BKNG220715C027000002022-01-19 2:01PM EST2,700.00107.0090.60108.200.00-5735.50%
BKNG220715C028000002022-01-07 1:40PM EST2,800.00101.5068.4085.600.00-31635.40%
BKNG220715C029000002021-12-06 11:09AM EST2,900.0069.0075.6085.500.00-201538.93%
BKNG220715C032000002021-12-13 12:01AM EST3,200.0039.0028.8037.500.00--036.90%
BKNG220715C035000002022-01-21 10:34AM EST3,500.0013.285.0022.20-1.38-9.41%1538.61%
BKNG220715C036000002021-12-31 10:06AM EST3,600.0011.005.0017.800.00-3338.69%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220715P010600002022-01-20 12:28PM EST1,060.005.455.0015.400.00-42864.45%
BKNG220715P010800002022-01-21 10:00AM EST1,080.006.605.0015.90+0.92+16.20%54663.37%
BKNG220715P011000002022-01-21 9:50AM EST1,100.007.306.5013.70+1.50+25.86%1861.64%
BKNG220715P011200002022-01-21 11:34AM EST1,120.007.615.0017.10-0.94-10.99%17561.36%
BKNG220715P011400002022-01-21 9:40AM EST1,140.008.596.0012.70+1.44+20.14%-058.22%
BKNG220715P011600002022-01-19 3:58PM EST1,160.008.295.1018.40+0.29+3.62%3759.47%
BKNG220715P011800002022-01-20 2:48PM EST1,180.007.705.5019.000.00-12858.68%
BKNG220715P012800002021-12-29 3:58PM EST1,280.0011.755.0022.500.00-1253.82%
BKNG220715P013600002022-01-21 9:52AM EST1,360.0013.4513.5023.50-3.05-18.48%12152.45%
BKNG220715P015000002021-11-30 11:46AM EST1,500.0048.0017.0024.800.00--247.80%
BKNG220715P016000002021-12-10 9:43AM EST1,600.0047.000.000.000.00-2012.50%
BKNG220715P017000002021-12-30 12:06PM EST1,700.0035.3037.3051.600.00-1246.18%
BKNG220715P017600002022-01-07 2:53PM EST1,760.0042.0043.1058.000.00-1044.41%
BKNG220715P018000002022-01-19 12:16PM EST1,800.0040.8046.0064.000.00-2743.60%
BKNG220715P018400002022-01-13 3:57PM EST1,840.0042.2052.6070.200.00-1442.72%
BKNG220715P018800002022-01-07 9:52AM EST1,880.0052.0060.1078.100.00-1042.13%
BKNG220715P019000002021-12-03 12:11PM EST1,900.00139.5357.4066.100.00-3338.07%
BKNG220715P019200002021-12-13 12:07AM EST1,920.00113.9046.8055.100.00--034.22%
BKNG220715P019400002021-12-13 12:07AM EST1,940.00123.2049.7057.900.00--033.75%
BKNG220715P019600002021-12-17 10:19AM EST1,960.00140.0059.5069.000.00-2835.13%
BKNG220715P019800002021-12-15 9:56AM EST1,980.00169.2060.5070.500.00-24934.26%
BKNG220715P020000002022-01-20 1:44PM EST2,000.0066.2287.20103.400.00-56139.86%
BKNG220715P021000002022-01-21 2:01PM EST2,100.00107.00115.50132.30+17.10+19.02%12238.55%
BKNG220715P022000002022-01-13 12:10PM EST2,200.00112.00150.30167.200.00-11837.32%
BKNG220715P022800002022-01-11 1:49PM EST2,280.00134.40183.30200.400.00-1936.50%
BKNG220715P022900002021-11-18 2:51PM EST2,290.00190.73262.50278.500.00--1048.10%
BKNG220715P022950002021-11-23 10:34AM EST2,295.00215.80182.50196.300.00--134.64%
BKNG220715P023000002022-01-11 1:26PM EST2,300.00141.70192.30209.200.00-11236.27%
BKNG220715P023500002021-12-15 12:08PM EST2,350.00374.65161.00176.900.00--1027.08%
BKNG220715P023700002021-12-15 12:08PM EST2,370.00388.95169.00185.000.00--1026.63%
BKNG220715P023800002022-01-19 1:23PM EST2,380.00195.00231.40247.000.00-1135.36%
BKNG220715P023850002021-12-16 9:39AM EST2,385.00367.00175.90191.000.00-1126.25%
BKNG220715P024000002021-12-15 3:50PM EST2,400.00387.85183.00197.400.00--225.89%
BKNG220715P024100002021-12-13 12:07AM EST2,410.00327.65179.10193.100.00--024.31%
BKNG220715P024200002021-12-13 12:07AM EST2,420.00332.98183.50197.800.00--024.11%
BKNG220715P024300002022-01-14 3:01PM EST2,430.00211.95258.30275.500.00-1135.22%
BKNG220715P024350002021-11-19 3:47PM EST2,435.00286.87350.70365.900.00-1148.75%
BKNG220715P024500002022-01-10 10:08AM EST2,450.00248.30269.50287.400.00-1235.17%
BKNG220715P024600002021-12-21 10:58AM EST2,460.00327.44275.30293.100.00-1135.09%
BKNG220715P024900002021-12-21 1:15PM EST2,490.00318.50293.00311.000.00-2034.92%
BKNG220715P025000002021-12-22 2:38PM EST2,500.00307.00299.10317.000.00-1434.84%
BKNG220715P026000002022-01-19 1:23PM EST2,600.00318.00364.50382.500.00-1134.45%
BKNG220715P033000002022-01-18 12:13AM EST3,300.00831.10960.90978.400.00--135.19%
BKNG220715P035000002022-01-18 9:36AM EST3,500.001,085.401,105.701,121.200.00--00.00%
BKNG220715P036000002022-01-18 9:36AM EST3,600.001,183.001,203.501,218.800.00--00.00%