Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,931.05+95.99 (+5.23%)
At close: 04:00PM EDT
1,932.99 +1.94 (+0.10%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220819C011000002022-05-23 9:51AM EDT1,100.001,054.00830.10844.400.00--179.22%
BKNG220819C011400002022-05-23 11:01AM EDT1,140.00984.80790.20806.700.00--177.32%
BKNG220819C011800002022-05-24 1:04PM EDT1,180.00865.11660.50678.500.00--20.00%
BKNG220819C012000002022-05-31 10:09AM EDT1,200.001,016.53733.00752.000.00-505077.40%
BKNG220819C012200002022-05-24 1:04PM EDT1,220.00827.11622.40640.500.00--20.00%
BKNG220819C013200002022-05-20 9:30AM EDT1,320.00824.30599.00617.200.00-1156.48%
BKNG220819C013400002022-06-16 9:37AM EDT1,340.00570.80600.00618.400.00--169.54%
BKNG220819C015000002022-06-10 9:32AM EDT1,500.00710.40453.40470.700.00--161.51%
BKNG220819C017000002022-06-24 9:45AM EDT1,700.00274.00286.10302.00+67.00+32.37%11653.49%
BKNG220819C018000002022-06-24 10:47AM EDT1,800.00216.00214.00230.80+47.00+27.81%14850.77%
BKNG220819C018400002022-06-23 12:21PM EDT1,840.00159.00188.00202.00+1.00+0.63%12151.74%
BKNG220819C018500002022-06-17 3:22PM EDT1,850.00185.70184.10196.000.00-4251.56%
BKNG220819C018550002022-06-17 10:25AM EDT1,855.00168.00181.10194.500.00-1051.98%
BKNG220819C018600002022-06-10 9:30AM EDT1,860.00385.00175.70191.500.00--151.87%
BKNG220819C018900002022-06-24 10:35AM EDT1,890.00163.15158.00173.80-16.85-9.36%1251.13%
BKNG220819C019000002022-06-24 2:23PM EDT1,900.00150.00152.50168.00+30.00+25.00%11450.85%
BKNG220819C019050002022-06-17 1:27PM EDT1,905.00167.60149.50165.000.00-1150.67%
BKNG220819C019100002022-06-23 10:43AM EDT1,910.00111.45149.10162.500.00-2450.64%
BKNG220819C019150002022-06-16 2:14PM EDT1,915.00127.00144.00159.500.00--150.44%
BKNG220819C019500002022-06-17 3:43PM EDT1,950.00129.40125.50141.00-7.54-5.51%1049.64%
BKNG220819C019550002022-06-24 10:16AM EDT1,955.00132.10123.00138.50-12.90-8.90%1049.53%
BKNG220819C019600002022-06-16 9:37AM EDT1,960.00122.25122.70136.000.00-2349.42%
BKNG220819C019800002022-06-21 11:16AM EDT1,980.00135.00111.00126.500.00-1749.06%
BKNG220819C020000002022-06-23 11:41AM EDT2,000.0081.00101.50114.400.00-122747.70%
BKNG220819C020200002022-06-15 2:43PM EDT2,020.00145.7295.60105.500.00-1347.26%
BKNG220819C020250002022-06-13 9:55AM EDT2,025.00152.7194.00103.000.00--247.04%
BKNG220819C020400002022-06-03 9:56AM EDT2,040.00403.2087.5097.500.00-1146.98%
BKNG220819C020500002022-06-17 9:47AM EDT2,050.0096.7184.0093.500.00-4246.79%
BKNG220819C020550002022-05-19 9:47AM EDT2,055.00202.4086.5096.000.00--048.21%
BKNG220819C020700002022-05-25 3:26PM EDT2,070.00244.2676.1086.000.00--146.47%
BKNG220819C020800002022-06-10 10:37AM EDT2,080.00199.3072.6082.500.00--146.34%
BKNG220819C020850002022-06-10 10:37AM EDT2,085.00196.0071.0080.500.00--146.17%
BKNG220819C020900002022-06-21 11:10AM EDT2,090.0088.0069.0078.000.00-1245.82%
BKNG220819C020950002022-05-26 12:15PM EDT2,095.00265.7867.5076.900.00--145.96%
BKNG220819C021000002022-06-24 11:57AM EDT2,100.0067.1565.5074.00+23.15+52.61%32945.44%
BKNG220819C021050002022-06-21 10:05AM EDT2,105.0086.5664.0073.000.00-1345.60%
BKNG220819C021100002022-06-24 11:57AM EDT2,110.0064.0462.9071.30-20.87-24.58%1145.49%
BKNG220819C021150002022-05-26 12:15PM EDT2,115.00253.2561.0069.700.00--045.41%
BKNG220819C021200002022-05-25 1:20PM EDT2,120.00194.3359.5069.000.00--045.65%
BKNG220819C021250002022-06-22 3:38PM EDT2,125.0055.0057.5065.500.00-102244.86%
BKNG220819C021300002022-06-10 12:45PM EDT2,130.00169.0056.5065.600.00-1145.38%
BKNG220819C021350002022-05-25 11:38AM EDT2,135.00182.3052.0062.000.00--144.52%
BKNG220819C021400002022-06-15 10:26AM EDT2,140.0099.0053.5063.000.00--145.37%
BKNG220819C021450002022-05-23 3:20PM EDT2,145.00162.1047.3054.300.00--142.54%
BKNG220819C021500002022-06-23 1:47PM EDT2,150.0055.0650.5060.20+21.87+65.89%3845.25%
BKNG220819C021550002022-05-23 1:03PM EDT2,155.00163.8045.0052.300.00--142.67%
BKNG220819C021600002022-06-24 11:57AM EDT2,160.0050.2348.3056.90-35.18-41.19%1244.90%
BKNG220819C021650002022-06-23 3:25PM EDT2,165.0031.8047.1054.200.00-2244.30%
BKNG220819C021700002022-06-24 11:57AM EDT2,170.0047.9245.9053.90-32.44-40.37%1244.63%
BKNG220819C021750002022-06-23 1:41PM EDT2,175.0029.5544.7053.900.00-1245.07%
BKNG220819C021800002022-06-14 10:00AM EDT2,180.0084.5043.6052.500.00-1244.95%
BKNG220819C021850002022-05-26 12:19PM EDT2,185.00212.8042.4050.400.00--144.54%
BKNG220819C021900002022-06-23 10:31AM EDT2,190.0026.6541.3049.100.00-2544.44%
BKNG220819C021950002022-05-26 12:19PM EDT2,195.00207.2040.3047.600.00--144.25%
BKNG220819C022000002022-06-23 10:32AM EDT2,200.0026.0039.2046.700.00-23844.30%
BKNG220819C022050002022-05-26 1:20PM EDT2,205.00209.6037.9045.300.00--244.13%
BKNG220819C022100002022-05-26 12:18PM EDT2,210.00198.7036.9045.500.00--144.62%
BKNG220819C022150002022-06-23 11:15AM EDT2,215.0027.1535.9043.900.00-3544.36%
BKNG220819C022200002022-05-26 12:19PM EDT2,220.00193.6035.0042.000.00--243.95%
BKNG220819C022250002022-06-22 11:32AM EDT2,225.0043.0034.2042.200.00-1444.43%
BKNG220819C022300002022-06-23 3:25PM EDT2,230.0022.5033.1040.100.00-41143.91%
BKNG220819C022350002022-05-26 12:18PM EDT2,235.00185.0032.3039.600.00--344.08%
BKNG220819C022400002022-06-22 9:46AM EDT2,240.0034.1331.3038.100.00-1843.80%
BKNG220819C023000002022-06-24 12:36PM EDT2,300.0023.0022.0029.00+8.00+53.33%35443.81%
BKNG220819C024000002022-06-24 3:15PM EDT2,400.0013.6011.1016.30+4.60+51.11%323342.66%
BKNG220819C025000002022-06-24 3:39PM EDT2,500.006.505.009.60+1.50+30.00%1884742.59%
BKNG220819C026000002022-06-24 2:58PM EDT2,600.004.073.105.80+0.85+26.40%254142.93%
BKNG220819C027000002022-06-24 9:57AM EDT2,700.002.501.102.50+0.30+13.64%53941.12%
BKNG220819C028000002022-06-24 11:02AM EDT2,800.001.100.003.10+0.29+35.80%41646.23%
BKNG220819C029000002022-06-24 10:46AM EDT2,900.000.500.001.10-0.30-37.50%11643.32%
BKNG220819C030000002022-06-09 11:47AM EDT3,000.009.000.004.000.00-11550.02%
BKNG220819C031000002022-06-06 11:00AM EDT3,100.0010.700.002.900.00--251.00%
BKNG220819C032000002022-06-24 9:43AM EDT3,200.001.180.001.50+0.38+47.50%41054.10%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220819P010200002022-06-15 3:18PM EDT1,020.005.001.004.700.00-34878.08%
BKNG220819P010400002022-06-16 1:44PM EDT1,040.009.001.304.800.00-12276.71%
BKNG220819P010800002022-06-08 10:31AM EDT1,080.001.502.306.300.00--276.56%
BKNG220819P011000002022-06-17 3:03PM EDT1,100.006.602.606.700.00-5975.40%
BKNG220819P011200002022-06-22 2:35PM EDT1,120.004.503.007.200.00-10010074.43%
BKNG220819P011400002022-06-17 1:14PM EDT1,140.009.433.407.300.00-6472.92%
BKNG220819P011600002022-06-17 1:14PM EDT1,160.0010.263.407.900.00-6471.50%
BKNG220819P011800002022-06-17 12:29PM EDT1,180.0011.354.008.500.00-2770.70%
BKNG220819P012000002022-06-17 1:14PM EDT1,200.0012.004.609.300.00-474170.00%
BKNG220819P012200002022-06-17 12:05PM EDT1,220.0012.605.209.900.00-513169.00%
BKNG220819P012400002022-06-23 9:40AM EDT1,240.0011.505.9011.100.00-12168.51%
BKNG220819P012600002022-06-23 9:54AM EDT1,260.0015.506.7011.500.00-3367.36%
BKNG220819P012800002022-06-23 9:52AM EDT1,280.0016.507.6013.300.00-31367.21%
BKNG220819P013000002022-06-17 12:34PM EDT1,300.0017.708.5013.400.00-81365.77%
BKNG220819P013200002022-06-21 11:16AM EDT1,320.0013.008.7014.400.00-2564.44%
BKNG220819P013400002022-06-23 9:50AM EDT1,340.0020.509.9015.600.00-42263.79%
BKNG220819P013600002022-06-17 12:05PM EDT1,360.0022.2011.2016.900.00-422563.13%
BKNG220819P013800002022-06-23 3:23PM EDT1,380.0025.5012.6018.200.00-1537462.41%
BKNG220819P014000002022-06-22 3:35PM EDT1,400.0020.1014.0019.700.00-11261.69%
BKNG220819P014400002022-06-22 3:42PM EDT1,440.0024.8317.9022.800.00-1660.47%
BKNG220819P014600002022-06-24 3:47PM EDT1,460.0023.1220.2024.80-11.98-34.13%27860.00%
BKNG220819P015000002022-06-23 12:19PM EDT1,500.0033.8023.7028.80-4.18-11.01%21558.31%
BKNG220819P015200002022-06-24 3:47PM EDT1,520.0029.4226.0031.10-2.41-7.57%2857.62%
BKNG220819P015400002022-06-23 11:25AM EDT1,540.0043.6828.5033.500.00-1456.92%
BKNG220819P015600002022-06-21 11:53AM EDT1,560.0037.5029.6036.500.00-1455.87%
BKNG220819P015800002022-06-21 12:18PM EDT1,580.0040.5033.9039.100.00-1455.54%
BKNG220819P016000002022-06-22 1:41PM EDT1,600.0043.5635.2042.200.00-11954.40%
BKNG220819P016400002022-06-22 1:41PM EDT1,640.0050.7741.8049.000.00-1653.05%
BKNG220819P016600002022-06-24 2:37PM EDT1,660.0052.5046.0052.90-1.60-2.96%2452.54%
BKNG220819P016800002022-06-23 10:08AM EDT1,680.0086.2549.6057.000.00-1351.81%
BKNG220819P017000002022-06-24 9:56AM EDT1,700.0063.8353.9061.50-28.92-31.18%51051.21%
BKNG220819P017200002022-06-23 11:53AM EDT1,720.0086.1258.3066.500.00-1650.62%
BKNG220819P017400002022-06-16 10:35AM EDT1,740.00102.4863.1071.000.00-2651.47%
BKNG220819P017600002022-06-14 10:41AM EDT1,760.00102.9668.4076.500.00-5550.89%
BKNG220819P017800002022-06-22 1:13PM EDT1,780.0085.8975.8083.300.00-102050.68%
BKNG220819P018000002022-06-24 9:44AM EDT1,800.0099.0081.5089.50-26.83-21.32%110950.10%
BKNG220819P018200002022-06-23 3:32PM EDT1,820.00132.0088.7096.400.00-10649.65%
BKNG220819P018400002022-06-21 3:33PM EDT1,840.00105.0994.50102.500.00-2848.77%
BKNG220819P018600002022-06-21 11:42AM EDT1,860.00112.00101.40111.300.00-3948.71%
BKNG220819P018800002022-06-21 3:00PM EDT1,880.00124.00110.80118.700.00-21148.03%
BKNG220819P019000002022-06-24 10:41AM EDT1,900.00127.50115.60129.10-5.36-4.03%21048.22%
BKNG220819P019050002022-06-17 3:02PM EDT1,905.00147.50116.00131.500.00-1148.17%
BKNG220819P019100002022-06-21 10:26AM EDT1,910.00130.00123.20134.000.00-2448.15%
BKNG220819P019200002022-06-17 2:47PM EDT1,920.00153.00128.10136.000.00-1547.08%
BKNG220819P019400002022-06-21 10:26AM EDT1,940.00143.15137.40145.500.00-2346.68%
BKNG220819P019600002022-06-15 2:06PM EDT1,960.00158.21142.20158.000.00-1347.13%
BKNG220819P019800002022-06-23 1:56PM EDT1,980.00227.87152.50168.000.00-1346.60%
BKNG220819P020000002022-06-24 12:03PM EDT2,000.00177.20163.20179.00-57.80-24.60%111546.26%
BKNG220819P020200002022-05-19 2:21PM EDT2,020.00137.40203.90220.000.00--153.12%
BKNG220819P020250002022-06-10 3:48PM EDT2,025.00127.20177.50193.000.00--245.72%
BKNG220819P020300002022-06-15 10:41AM EDT2,030.00191.60180.50196.000.00-1245.65%
BKNG220819P020350002022-06-15 10:21AM EDT2,035.00190.00185.10196.600.00-1644.76%
BKNG220819P020400002022-06-23 1:42PM EDT2,040.00273.95188.00202.000.00-2145.48%
BKNG220819P020500002022-06-13 3:50PM EDT2,050.00209.00192.50208.000.00-1445.28%
BKNG220819P020550002022-06-08 1:06PM EDT2,055.0067.70199.40208.900.00-1144.44%
BKNG220819P020600002022-06-15 3:59PM EDT2,060.00197.34198.50214.000.00-1145.04%
BKNG220819P020650002022-06-23 1:35PM EDT2,065.00285.90204.60215.100.00-1244.25%
BKNG220819P020700002022-06-10 10:33AM EDT2,070.00140.00204.20222.000.00-2345.45%
BKNG220819P020750002022-06-15 10:43AM EDT2,075.00217.80206.80225.000.00-1245.30%
BKNG220819P020800002022-06-02 12:10PM EDT2,080.0085.60210.10228.000.00--145.14%
BKNG220819P020850002022-06-02 12:32PM EDT2,085.0084.60215.00228.000.00--243.92%
BKNG220819P020950002022-06-10 10:07AM EDT2,095.00145.60220.00238.000.00-1344.96%
BKNG220819P021000002022-06-16 10:55AM EDT2,100.00304.92223.50242.000.00-3545.12%
BKNG220819P021100002022-06-16 2:20PM EDT2,110.00321.70232.80248.000.00--244.69%
BKNG220819P021150002022-06-15 10:22AM EDT2,115.00234.80238.90248.200.00-1343.44%
BKNG220819P021250002022-06-13 10:32AM EDT2,125.00270.00245.60255.100.00-1143.26%
BKNG220819P021400002022-06-22 12:35PM EDT2,140.00268.00254.10269.500.00-1144.46%
BKNG220819P021450002022-05-18 9:55AM EDT2,145.00193.70305.80319.200.00--158.69%
BKNG220819P021500002022-06-10 1:20PM EDT2,150.00180.16258.50276.000.00-1244.06%
BKNG220819P021550002022-06-08 10:34AM EDT2,155.0097.65265.10280.000.00-1244.13%
BKNG220819P021600002022-06-14 9:30AM EDT2,160.00267.43268.40280.200.00--142.71%
BKNG220819P021650002022-06-08 3:06PM EDT2,165.0099.01271.70287.400.00-1744.02%
BKNG220819P021750002022-06-17 1:53PM EDT2,175.00304.40280.00295.000.00-1143.95%
BKNG220819P021800002022-06-10 9:40AM EDT2,180.00159.81282.20299.000.00--143.99%
BKNG220819P021850002022-06-03 11:50AM EDT2,185.00120.10287.00303.000.00-5544.01%
BKNG220819P021900002022-06-10 9:40AM EDT2,190.00164.55290.10306.100.00--143.66%
BKNG220819P022000002022-06-21 1:23PM EDT2,200.00313.74296.30314.000.00-1943.63%
BKNG220819P022050002022-05-26 12:45PM EDT2,205.00163.80300.20318.500.00--143.83%
BKNG220819P022100002022-06-06 1:30PM EDT2,210.00118.45306.80322.400.00-1643.78%
BKNG220819P022150002022-06-02 2:19PM EDT2,215.00110.70310.00326.500.00-1443.80%
BKNG220819P022200002022-06-15 11:12AM EDT2,220.00319.06315.70330.100.00-11343.59%
BKNG220819P022250002022-05-27 12:36PM EDT2,225.00162.00319.20334.000.00-1143.51%
BKNG220819P022300002022-06-06 1:30PM EDT2,230.00125.45321.10337.800.00-1143.37%
BKNG220819P022400002022-06-21 11:17AM EDT2,240.00330.80329.30347.000.00-1843.79%
BKNG220819P023000002022-06-16 3:04PM EDT2,300.00481.58382.40397.400.00-1343.55%
BKNG220819P024000002022-06-24 3:31PM EDT2,400.00488.40468.10486.50+2.40+0.49%6343.54%
BKNG220819P026000002022-06-02 12:33PM EDT2,600.00342.20659.70678.000.00--146.87%
BKNG220819P027000002022-05-23 9:34AM EDT2,700.00575.40764.20779.100.00--152.57%
BKNG220819P030000002022-06-21 12:20PM EDT3,000.001,073.371,058.601,077.500.00-29762.80%