Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,120.98+57.22 (+2.77%)
At close: 04:00PM EDT
2,122.00 +1.02 (+0.05%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
829.830.00--6865.000.030.00-114
-----870.000.030.00-117
861.000.00-10885.000.030.00-432
-----930.000.030.00-247
-----940.001.810.00-160
-----990.004.950.00--1
-----1,000.000.150.00-163
726.000.00-111,020.001.800.00-2551
-----1,040.009.000.00-122
-----1,050.000.910.00-66
-----1,070.000.650.00-121
821.000.00--11,080.001.500.00--2
-----1,090.000.050.00-1023
1,054.000.00--11,100.000.160.00-1035
652.600.00--11,110.000.300.00-212
-----1,120.003.900.00-25175
984.800.00--11,140.000.250.00-28
-----1,150.000.100.00-153156
-----1,160.001.770.00-15
-----1,170.007.700.00-216
865.110.00--21,180.001.750.00-111
-----1,190.002.900.00-11
508.300.00-1411,200.000.300.00-160
-----1,210.001.020.00-11
827.110.00--21,220.000.100.00-839
-----1,230.0010.300.00--3
-----1,240.000.100.00-1531
-----1,250.000.100.00-2643
-----1,260.004.400.00-1215
-----1,270.0012.500.00-17
-----1,280.000.150.00-1023
-----1,290.001.730.00-45
-----1,300.000.020.00-153
-----1,310.000.500.00--1
824.300.00-111,320.001.990.00-1134
570.800.00--11,340.001.540.00-123
-----1,350.000.030.00-16
-----1,360.003.400.00-131
-----1,370.0015.000.00-1211
-----1,380.009.020.00-176
-----1,390.003.000.00-29
506.100.00-111,400.000.050.00-148
-----1,410.003.370.00-22
-----1,420.0023.850.00-44
-----1,430.0024.690.00-37
-----1,440.003.850.00-213
-----1,450.001.150.00-846
-----1,460.002.620.00-180
-----1,470.0016.520.00-13
539.200.00-111,480.0013.700.00-18
-----1,490.007.300.00-14
710.400.00--11,500.000.080.00-20105
-----1,510.001.400.00-527
-----1,520.000.250.00-696
-----1,530.005.500.00-111
-----1,540.0020.000.00-113
-----1,550.001.160.00-2069
-----1,560.001.280.00-2018
-----1,570.007.100.00-118
-----1,580.004.430.00-3314
255.250.00--11,590.000.05-0.65-92.86%130
246.500.00--11,600.000.05-4.43-98.88%5129
-----1,610.002.400.00-156
468.93+260.33+124.80%5301,620.000.20-1.55-88.57%274
-----1,630.001.700.00-1125
-----1,640.000.20-1.00-83.33%148
306.340.00-151,650.000.300.00-3159
-----1,655.0012.400.00-14
197.510.00--11,660.001.400.00-216
-----1,665.004.600.00-46
167.100.00-121,670.001.28+0.28+28.00%36
-----1,675.004.600.00-25
157.480.00-221,680.001.33-0.87-39.55%313
-----1,685.005.240.00-15
156.000.00-531,690.002.200.00-312
-----1,695.002.530.00-680680
386.80+143.36+58.89%21291,700.001.10+0.27+32.53%4740
-----1,705.003.540.00-1515
147.740.00-17191,710.002.920.00-28
-----1,715.004.200.00-17
210.350.00-131,720.000.450.00-370
-----1,725.0010.000.00-63
199.500.00-131,730.001.230.00-37
-----1,735.001.100.00-1215
212.420.00--21,740.001.510.00-1624
-----1,745.001.550.00-17
244.300.00-5191,750.000.80-0.55-40.74%186
-----1,755.006.900.00-27
125.000.00-11721,760.001.300.00-1178
-----1,765.001.15-0.48-29.45%715
66.300.00-371,770.001.330.00-211
-----1,775.001.20-0.48-28.57%712
102.900.00-181,780.001.380.00-117
-----1,785.006.500.00-3238
174.700.00-51651,790.001.350.00-535
116.700.00--21,795.0018.400.00-86
261.000.00-2391,800.001.11-0.56-33.53%1796
96.200.00--101,805.0018.300.00-721
151.900.00-1101,810.002.030.00-19
98.000.00-551,815.0022.360.00-56
114.500.00-151,820.003.630.00-18
81.400.00-221,825.004.190.00-210
176.350.00-1101,830.001.30-0.55-29.73%311
107.000.00-1101,835.001.54-3.66-70.38%14
232.180.00-2151,840.001.00-0.99-49.75%114
166.700.00-311,845.002.230.00-219
180.000.00-1801,850.000.60-2.07-77.53%1748
234.88+21.13+9.89%9191,855.008.800.00-25
241.43+143.93+147.62%1141,860.003.00-0.12-3.85%114
79.200.00-131,865.0010.300.00-48
110.400.00-8101,870.000.90-6.50-87.84%665
227.32+96.32+73.53%141,875.001.45-1.55-51.67%110
-----1,877.5013.000.00-36
240.50+144.90+151.57%1581,880.003.350.00-324
103.100.00-15291,885.001.00-3.00-75.00%73
69.800.00-1251,890.001.05-13.15-92.61%119
65.800.00-1231,895.001.91-14.09-88.06%310
210.65+38.60+22.44%18371,900.001.45-2.95-67.05%2053
166.150.00-1301,905.002.16-2.34-52.00%124
178.91+58.38+48.44%1181,910.005.000.00-234
165.000.00-191,915.001.75-3.65-67.59%26
178.00+120.40+209.03%2131,920.006.960.00-122
64.300.00-4141,925.001.40-53.30-97.44%16
150.540.00-6171,930.0019.440.00-741
84.200.00-2151,935.007.000.00-135
178.78+48.83+37.58%4191,940.008.300.00-116
50.300.00-1151,945.003.20-88.10-96.50%27
169.17+52.72+45.27%2481,950.002.90-8.19-73.85%1523
-----1,952.5058.800.00---
138.00+91.95+199.67%171,955.0011.780.00-19
-----1,957.5052.420.00-21
160.27+40.46+33.77%1111,960.003.81-6.99-64.72%92
61.700.00-111,962.5046.300.00-33
77.670.00-291,965.006.90-2.05-22.91%58
49.400.00-111,967.5053.900.00-11
109.550.00-2101,970.004.00-10.80-72.97%114
100.350.00-5101,975.0012.000.00-1224
67.600.00-4161,980.004.95-9.15-64.89%123
97.330.00-6141,985.004.70-12.30-72.35%117
61.720.00-3121,990.00-----
61.110.00-4141,995.005.80-39.80-87.28%14
124.00+44.00+55.00%212602,000.005.70-14.80-72.20%8961
21.900.00-102192,005.005.80-9.92-63.10%24
45.000.00-52172,010.007.00-16.00-69.57%247
100.000.00-12152,015.0010.90-12.54-53.50%13
94.80+28.50+42.99%2142,020.009.00-15.96-63.94%149
59.040.00-592,025.008.70-22.30-71.94%75
56.900.00-292,030.0011.60-12.40-51.67%14
36.800.00-152,035.009.60-117.80-92.46%27
90.00+38.50+74.76%2102,040.0015.30-9.92-39.33%14
48.180.00-1122,045.0012.80-18.10-58.58%13
74.59+16.69+28.83%59672,050.0012.50-20.50-62.12%1125
50.200.00-392,055.0014.34-22.06-60.60%22
60.61+20.23+50.10%6122,060.0013.30-33.20-71.40%624
44.00+5.81+15.21%4232,065.0023.00-19.00-45.24%14
64.00+21.14+49.32%14212,070.0018.00-22.90-55.99%29
54.00+14.00+35.00%272,075.0019.80-23.70-54.48%1011
55.73+12.73+29.60%42122,080.0020.00-30.00-60.00%254
35.10+17.10+95.00%242,085.0022.00-30.00-57.69%85
53.04+18.84+55.09%11102,090.00-----
38.32+1.34+3.62%7242,095.0027.16-18.19-40.11%44
44.43+19.43+77.72%561332,100.0028.50-38.10-57.21%1920
42.40+27.10+177.12%6122,105.00-----
40.95+20.95+104.75%18322,110.0030.70-39.35-56.17%43
37.28+13.98+60.00%1652,115.0033.00-201.80-85.95%183
34.70+14.70+73.50%1452,120.00-----
28.20-0.75-2.59%15222,125.0078.700.00-11
28.84+18.14+169.53%1962,130.00-----
24.000.00-142,135.00-----
26.00+10.07+63.21%282,140.0050.00-218.00-81.34%21
9.000.00-382,145.00193.700.00--1
21.80+9.80+81.67%59392,150.0053.00-45.40-46.14%21
14.00+3.66+35.40%182,155.0097.650.00-12
17.80+6.26+54.25%117002,160.0064.30-154.70-70.64%21
13.04+6.14+88.99%56972,165.0099.010.00-17
11.00+6.31+134.54%2152,170.00-----
12.20+4.95+68.28%282,175.00304.400.00-11
12.27+2.07+20.29%152,180.00504.450.00-111
10.00+3.00+42.86%542,185.00120.100.00-55
7.70+4.65+152.46%252,190.00514.100.00-11
9.84-197.36-95.25%612,195.00-----
8.30+3.30+66.00%121852,200.00130.490.00-246
6.70+1.80+36.73%4172,205.00163.800.00--1
6.35-192.35-96.80%412,210.00118.450.00-16
6.30-0.70-10.00%352,215.00108.80-1.90-1.72%24
5.27+0.19+3.74%7252,220.00319.060.00-113
6.000.00-332,225.00162.000.00-11
3.71+1.86+100.54%9202,230.00399.500.00-11
3.25-0.05-1.52%54552,235.00-----
3.50+2.10+150.00%11122,240.00318.690.00-17
2.30+0.79+52.32%9262,250.00-----
2.14+0.25+13.23%882,260.00-----
4.130.00-112,270.00-----
1.500.00-122,280.00-----
1.70-5.29-75.68%212,290.00-----
0.90-0.10-10.00%171112,300.00192.80-82.90-30.07%41
1.190.00-202,310.00-----
1.600.00-172,320.00573.200.00-10
0.30-0.03-9.09%112,330.00-----
8.800.00--32,340.00-----
20.000.00--12,350.00-----
4.130.00-132,370.00511.500.00--0
2.400.00-142,380.00-----
1.180.00-132,390.00-----
0.400.00-21102,400.00456.180.00-30
0.050.00-152,450.00-----
0.100.00-18662,500.00759.500.00-10
0.130.00-10472,600.00342.200.00--0
0.100.00-13832,700.00575.400.00--1
0.050.00-9232,800.00-----
0.350.00-1262,900.00-----
0.050.00-7553,000.001,113.300.00-10
0.050.00-133,100.001,413.570.00-10
0.060.00-61893,200.001,513.570.00--0