Australia markets open in 2 hours 27 minutes

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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220916C009400002022-05-26 9:34AM EDT940.001,260.20991.501,010.000.00-1587.81%
BKNG220916C009600002022-05-23 9:31AM EDT960.001,196.00971.30986.900.00-1282.57%
BKNG220916C009800002022-05-05 9:34AM EDT980.001,319.701,356.001,373.700.00-11331.80%
BKNG220916C010000002022-05-18 9:39AM EDT1,000.001,125.500.00889.900.00-120.00%
BKNG220916C010200002022-06-10 9:48AM EDT1,020.001,177.00913.50931.900.00--181.97%
BKNG220916C010400002022-06-16 9:37AM EDT1,040.00860.50894.00912.700.00--180.72%
BKNG220916C010600002022-05-17 1:17PM EDT1,060.001,100.53797.50815.500.00-220.00%
BKNG220916C011000002022-05-20 9:46AM EDT1,100.001,033.00814.00832.000.00-1249.18%
BKNG220916C011400002022-02-01 10:31AM EDT1,140.001,332.700.000.000.00-120.00%
BKNG220916C011600002022-05-20 9:31AM EDT1,160.00994.00757.00775.200.00-1255.63%
BKNG220916C011800002022-05-09 9:31AM EDT1,180.00982.000.000.000.00-100.00%
BKNG220916C012000002022-06-24 12:25PM EDT1,200.00730.33740.50757.80-12.82-1.73%28970.60%
BKNG220916C012200002022-02-22 11:01AM EDT1,220.001,394.101,036.001,051.600.00-15222.10%
BKNG220916C012400002022-05-03 9:38AM EDT1,240.00914.001,041.201,058.700.00-12228.65%
BKNG220916C012600002022-02-11 3:13PM EDT1,260.001,303.50797.40815.700.00-12129.28%
BKNG220916C012800002022-02-14 11:16AM EDT1,280.001,291.50943.80958.200.00-12195.04%
BKNG220916C013000002022-05-02 9:41AM EDT1,300.00910.000.000.000.00-140.00%
BKNG220916C013400002022-01-26 3:14PM EDT1,340.001,090.00964.00982.200.00-11215.17%
BKNG220916C013600002022-02-03 11:08AM EDT1,360.001,106.50674.70690.600.00-12104.02%
BKNG220916C013800002022-01-26 3:03PM EDT1,380.001,070.50927.00945.200.00-11207.55%
BKNG220916C014000002022-03-15 10:04AM EDT1,400.00730.00907.80922.700.00-13202.93%
BKNG220916C014200002022-01-26 3:00PM EDT1,420.001,028.80889.50907.500.00-11199.92%
BKNG220916C014400002022-06-16 9:34AM EDT1,440.00493.60520.70538.000.00-1360.36%
BKNG220916C015000002022-05-31 3:21PM EDT1,500.00782.43468.30485.600.00-1358.01%
BKNG220916C015400002022-02-16 10:41AM EDT1,540.001,140.63676.70691.900.00--1143.49%
BKNG220916C015600002022-02-18 10:55AM EDT1,560.001,100.50676.50693.700.00-13147.08%
BKNG220916C016000002022-06-14 11:02AM EDT1,600.00420.00384.90401.500.00--154.39%
BKNG220916C016800002022-01-24 12:54PM EDT1,680.00649.70584.00598.300.00--1134.86%
BKNG220916C017000002022-06-23 11:11AM EDT1,700.00254.00307.30324.000.00-22,00351.32%
BKNG220916C017400002022-02-22 2:48PM EDT1,740.00822.10584.10599.900.00-12143.35%
BKNG220916C017500002022-04-29 1:56PM EDT1,750.00579.35563.10577.300.00-10137.98%
BKNG220916C017600002022-05-02 9:32AM EDT1,760.00388.290.000.000.00-120.00%
BKNG220916C018000002022-06-24 9:42AM EDT1,800.00226.40237.20254.50+0.30+0.13%2451.28%
BKNG220916C018200002022-03-14 12:00AM EDT1,820.00239.470.000.000.00--00.00%
BKNG220916C018400002022-06-13 9:34AM EDT1,840.00295.00213.60224.900.00-2349.08%
BKNG220916C018600002022-06-24 3:54PM EDT1,860.00207.80201.00216.00+1.00+0.48%1649.54%
BKNG220916C018800002022-06-24 12:10PM EDT1,880.00190.23189.00204.00-37.89-16.61%2249.02%
BKNG220916C019000002022-06-24 12:17PM EDT1,900.00178.67178.00190.00+34.34+23.79%111947.86%
BKNG220916C019200002022-06-24 12:12PM EDT1,920.00168.95166.00178.80-167.67-49.81%2347.38%
BKNG220916C019400002022-06-22 11:06AM EDT1,940.00169.58157.60171.500.00-2647.88%
BKNG220916C019500002022-06-24 9:49AM EDT1,950.00155.53151.00166.50+10.03+6.89%22447.72%
BKNG220916C019600002022-06-24 2:08PM EDT1,960.00143.60147.00158.60+2.65+1.88%1446.75%
BKNG220916C019650002022-06-22 11:33AM EDT1,965.00160.10143.20158.60+160.10--147.33%
BKNG220916C019700002022-06-22 2:43PM EDT1,970.00144.40142.10156.50+144.40--347.34%
BKNG220916C019750002022-06-22 12:32PM EDT1,975.00148.60139.70154.00+148.60--547.22%
BKNG220916C019800002022-06-15 10:22AM EDT1,980.00197.59137.80148.800.00-1446.37%
BKNG220916C020000002022-06-24 10:15AM EDT2,000.00132.90127.00140.10+51.30+62.87%17246.19%
BKNG220916C020200002022-06-21 3:50PM EDT2,020.00134.40117.50133.300.00-1546.44%
BKNG220916C020400002022-06-23 11:11AM EDT2,040.0085.40111.30125.000.00-2346.19%
BKNG220916C020500002022-06-24 10:16AM EDT2,050.00113.00105.10121.00+23.63+26.44%1546.06%
BKNG220916C020600002022-06-21 3:50PM EDT2,060.00117.80103.30113.900.00-1245.06%
BKNG220916C020800002022-05-26 10:56AM EDT2,080.00287.4096.50106.000.00-1244.71%
BKNG220916C021000002022-06-24 11:11AM EDT2,100.0090.0088.5096.90+24.00+36.36%19943.93%
BKNG220916C021200002022-06-24 9:45AM EDT2,120.0079.0082.0088.00+1.00+1.28%207843.08%
BKNG220916C021400002022-06-10 2:51PM EDT2,140.00191.7075.5084.800.00-3843.79%
BKNG220916C021500002022-06-13 9:58AM EDT2,150.00121.0572.5080.900.00-11543.44%
BKNG220916C021600002022-06-21 10:52AM EDT2,160.0090.1469.5077.900.00-22843.33%
BKNG220916C021800002022-06-13 3:51PM EDT2,180.00115.2063.5073.000.00-2543.38%
BKNG220916C022000002022-06-23 1:42PM EDT2,200.0040.0558.5067.400.00-14343.12%
BKNG220916C022200002022-06-16 3:10PM EDT2,220.0058.0853.1062.100.00-1342.85%
BKNG220916C022400002022-06-22 2:53PM EDT2,240.0051.0348.6056.700.00-11842.45%
BKNG220916C022500002022-06-17 3:12PM EDT2,250.0058.0046.5054.500.00-11742.38%
BKNG220916C022600002022-06-22 3:12PM EDT2,260.0046.5044.4053.000.00-21242.53%
BKNG220916C022800002022-06-23 3:18PM EDT2,280.0028.8040.6049.900.00-1542.74%
BKNG220916C023000002022-06-23 1:37PM EDT2,300.0027.0036.7044.200.00-419441.93%
BKNG220916C023200002022-06-15 10:24AM EDT2,320.0068.7033.5040.100.00-1741.58%
BKNG220916C023400002022-06-23 9:52AM EDT2,340.0021.3030.5038.800.00-61042.23%
BKNG220916C023500002022-06-13 12:03PM EDT2,350.0054.2029.1035.300.00-21441.40%
BKNG220916C023600002022-06-23 11:22AM EDT2,360.0022.8027.5034.500.00-21141.63%
BKNG220916C023800002022-06-16 11:27AM EDT2,380.0035.8024.8031.100.00-11341.27%
BKNG220916C024000002022-06-24 3:09PM EDT2,400.0024.3722.3028.10-4.71-16.20%511540.99%
BKNG220916C024200002022-06-22 3:06PM EDT2,420.0022.0919.9025.800.00-11140.93%
BKNG220916C024400002022-06-21 11:40AM EDT2,440.0027.0017.8024.100.00-2741.10%
BKNG220916C024500002022-06-24 9:41AM EDT2,450.0020.0016.8022.70+4.80+31.58%11940.87%
BKNG220916C024600002022-06-23 11:22AM EDT2,460.0014.3015.9021.700.00-21040.83%
BKNG220916C024800002022-06-24 10:36AM EDT2,480.0016.9814.1020.20-16.00-48.51%2840.96%
BKNG220916C025000002022-06-24 2:31PM EDT2,500.0013.8412.5020.00+1.54+12.52%821441.76%
BKNG220916C025500002022-06-23 10:02AM EDT2,550.007.509.5014.600.00-83440.67%
BKNG220916C026000002022-06-24 2:19PM EDT2,600.008.986.9011.50+3.88+76.08%318240.48%
BKNG220916C026500002022-06-13 11:12AM EDT2,650.0018.005.209.100.00-12840.38%
BKNG220916C027000002022-06-23 1:29PM EDT2,700.005.004.006.200.00-517739.22%
BKNG220916C027500002022-06-23 1:29PM EDT2,750.004.103.005.800.00-22140.42%
BKNG220916C028000002022-06-21 12:10PM EDT2,800.006.000.605.400.00-56841.54%
BKNG220916C029000002022-06-22 3:53PM EDT2,900.002.800.003.500.00-18341.65%
BKNG220916C030000002022-06-24 2:31PM EDT3,000.001.450.002.90-0.55-27.50%828743.26%
BKNG220916C031000002022-06-15 3:17PM EDT3,100.003.400.002.900.00-28645.91%
BKNG220916C032000002022-06-15 3:17PM EDT3,200.002.800.004.400.00-24051.46%
BKNG220916C033000002022-06-15 3:18PM EDT3,300.002.100.004.100.00-12453.43%
BKNG220916C034000002022-06-10 11:25AM EDT3,400.002.100.001.750.00-19949.85%
BKNG220916C035000002022-06-17 1:26PM EDT3,500.001.000.003.900.00-111352.69%
BKNG220916C036000002022-06-13 11:15AM EDT3,600.001.870.003.800.00-14854.60%
BKNG220916C037000002022-06-17 1:27PM EDT3,700.000.850.002.900.00-210654.84%
BKNG220916C038000002022-06-13 12:51PM EDT3,800.001.010.002.900.00-201056.74%
BKNG220916C039000002022-06-16 11:36AM EDT3,900.001.430.002.000.00-27856.24%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220916P009400002022-05-23 12:40PM EDT940.005.382.006.600.00-182376.17%
BKNG220916P009600002022-05-23 12:39PM EDT960.005.792.957.000.00-10675.94%
BKNG220916P009800002022-03-22 12:09PM EDT980.007.504.507.600.00--576.43%
BKNG220916P010000002022-06-24 10:46AM EDT1,000.004.752.706.50-2.05-30.15%22471.03%
BKNG220916P010200002022-03-14 12:09AM EDT1,020.0027.100.000.000.00--025.00%
BKNG220916P010400002022-04-22 3:48PM EDT1,040.009.155.0011.200.00-1374.32%
BKNG220916P010600002022-06-24 1:43PM EDT1,060.006.044.008.20-3.01-33.26%922268.65%
BKNG220916P010800002022-06-23 1:47PM EDT1,080.0010.504.408.800.00-11267.72%
BKNG220916P011000002022-06-24 2:23PM EDT1,100.008.005.109.50-1.40-14.89%31767.09%
BKNG220916P011200002022-05-23 12:36PM EDT1,120.009.658.2011.300.00-6168.99%
BKNG220916P011400002022-06-21 2:19PM EDT1,140.0010.206.1011.100.00-12065.41%
BKNG220916P011600002022-05-23 12:39PM EDT1,160.0011.7010.1013.400.00-61267.77%
BKNG220916P011800002022-04-28 1:59PM EDT1,180.0012.506.5011.200.00-11462.09%
BKNG220916P012000002022-06-24 12:25PM EDT1,200.0012.6410.0013.90-5.36-29.78%2814264.19%
BKNG220916P012200002022-05-24 2:09PM EDT1,220.0018.1013.0020.700.00-62267.43%
BKNG220916P012400002022-05-23 12:31PM EDT1,240.0014.7414.8018.300.00-2665.19%
BKNG220916P012600002022-05-24 10:47AM EDT1,260.0019.0019.7024.400.00-1968.03%
BKNG220916P012800002022-06-16 1:35PM EDT1,280.0028.5012.9020.100.00-52961.32%
BKNG220916P013000002022-06-24 1:43PM EDT1,300.0017.9014.3019.80-1.82-9.23%9216659.93%
BKNG220916P013200002022-06-02 11:48AM EDT1,320.0012.0014.6021.500.00-11358.91%
BKNG220916P013400002022-05-23 12:37PM EDT1,340.0021.5123.0027.000.00-41362.29%
BKNG220916P013600002022-06-01 9:30AM EDT1,360.0013.3019.2024.600.00-12958.14%
BKNG220916P013800002022-06-23 3:34PM EDT1,380.0035.1021.3026.600.00-23057.69%
BKNG220916P014000002022-06-21 3:35PM EDT1,400.0028.7822.9028.500.00-113756.94%
BKNG220916P014200002022-06-23 3:32PM EDT1,420.0040.7025.1030.600.00-3656.38%
BKNG220916P014400002022-06-01 10:10AM EDT1,440.0018.0027.0032.800.00-131055.68%
BKNG220916P014600002022-06-23 11:25AM EDT1,460.0044.2229.4035.200.00-1655.11%
BKNG220916P014800002022-06-03 9:34AM EDT1,480.0019.4030.2037.800.00-71254.08%
BKNG220916P015000002022-06-24 9:41AM EDT1,500.0043.8034.7038.80-9.10-17.20%118853.54%
BKNG220916P015200002022-06-13 10:31AM EDT1,520.0053.2037.7043.300.00-111453.41%
BKNG220916P015500002022-05-20 1:46PM EDT1,550.0049.3053.7062.000.00-11058.05%
BKNG220916P015600002022-06-21 9:55AM EDT1,560.0052.4342.9049.800.00-404352.06%
BKNG220916P015800002022-05-23 3:53PM EDT1,580.0043.2057.1061.500.00-1155.43%
BKNG220916P016000002022-06-24 9:41AM EDT1,600.0062.3049.9055.70-11.70-15.81%16050.67%
BKNG220916P016200002022-06-22 2:38PM EDT1,620.0063.8053.5061.200.00-121850.39%
BKNG220916P016400002022-06-09 10:23AM EDT1,640.0024.9057.7065.500.00-11051.34%
BKNG220916P016500002022-06-15 10:43AM EDT1,650.0072.1061.5067.700.00-22651.06%
BKNG220916P016600002022-06-15 1:22PM EDT1,660.0072.4063.7069.500.00-1650.62%
BKNG220916P016800002022-03-15 3:43PM EDT1,680.00103.0045.0048.200.00-9740.65%
BKNG220916P017000002022-06-21 10:31AM EDT1,700.0081.0071.4079.500.00-205649.62%
BKNG220916P017200002022-06-15 10:27AM EDT1,720.0087.7076.6085.000.00-1949.15%
BKNG220916P017400002022-05-17 1:44PM EDT1,740.0067.50124.50139.500.00-9717561.59%
BKNG220916P017500002022-06-24 10:08AM EDT1,750.0095.0084.9093.00-10.00-9.52%13348.20%
BKNG220916P017600002022-04-07 2:18PM EDT1,760.0066.2072.8079.800.00-17442.85%
BKNG220916P017800002022-06-21 3:25PM EDT1,780.00105.8095.50103.500.00-1747.83%
BKNG220916P018000002022-06-24 3:58PM EDT1,800.00108.00100.70109.00-30.60-22.08%512347.00%
BKNG220916P018200002022-06-23 3:08PM EDT1,820.00156.03108.50117.400.00-81046.95%
BKNG220916P018400002022-06-21 3:25PM EDT1,840.00127.40116.10124.800.00-1846.49%
BKNG220916P018500002022-06-23 12:27PM EDT1,850.00158.05119.80128.800.00-42246.31%
BKNG220916P018600002022-06-23 9:34AM EDT1,860.00158.69121.40132.800.00-12746.11%
BKNG220916P018800002022-06-21 11:46AM EDT1,880.00143.20129.20140.500.00-1745.55%
BKNG220916P019000002022-06-24 10:41AM EDT1,900.00149.29140.10149.10-33.50-18.33%22645.14%
BKNG220916P019200002022-06-21 11:46AM EDT1,920.00161.00149.30158.000.00-1744.72%
BKNG220916P019400002022-06-22 11:06AM EDT1,940.00168.68154.80167.400.00-21144.33%
BKNG220916P019500002022-06-21 1:14PM EDT1,950.00175.20162.40172.300.00-16044.15%
BKNG220916P019600002022-06-21 1:32PM EDT1,960.00178.20164.10177.200.00-55743.94%
BKNG220916P019650002022-06-21 11:59AM EDT1,965.00185.70169.40179.80+185.70--143.87%
BKNG220916P019700002022-06-21 12:53PM EDT1,970.00188.80172.50182.300.00-11143.77%
BKNG220916P019750002022-06-22 11:13AM EDT1,975.00188.10174.90184.90+188.10--243.68%
BKNG220916P019800002022-06-21 11:47AM EDT1,980.00192.00173.80187.500.00-11143.59%
BKNG220916P020000002022-06-24 2:43PM EDT2,000.00200.10187.70198.10-57.90-22.44%79043.22%
BKNG220916P020200002022-06-15 3:28PM EDT2,020.00190.20195.50211.000.00-4843.38%
BKNG220916P020400002022-05-25 3:01PM EDT2,040.00150.80206.40223.100.00-9743.21%
BKNG220916P020500002022-06-13 10:02AM EDT2,050.00223.54215.30226.500.00-310142.36%
BKNG220916P020600002022-05-31 3:36PM EDT2,060.00111.30218.40232.500.00-1242.19%
BKNG220916P020800002022-06-24 10:35AM EDT2,080.00244.64233.10244.80+69.84+39.95%1741.87%
BKNG220916P021000002022-06-21 2:24PM EDT2,100.00267.83245.90261.100.00-48042.59%
BKNG220916P021200002022-06-24 11:04AM EDT2,120.00270.17258.10274.00+6.17+2.34%205742.24%
BKNG220916P021400002022-06-09 3:47PM EDT2,140.00128.00273.90288.000.00-1842.11%
BKNG220916P021500002022-06-24 1:21PM EDT2,150.00298.82276.90290.70+102.42+52.15%262940.72%
BKNG220916P021600002022-06-10 1:30PM EDT2,160.00203.65286.70301.600.00-111841.76%
BKNG220916P021800002022-06-10 3:50PM EDT2,180.00219.20299.40315.500.00-42441.40%
BKNG220916P022000002022-06-13 3:31PM EDT2,200.00308.58317.50326.700.00-210640.06%
BKNG220916P022200002022-06-13 9:34AM EDT2,220.00303.70332.60344.100.00-1240.60%
BKNG220916P022400002022-06-02 1:11PM EDT2,240.00148.90348.00360.900.00-11240.88%
BKNG220916P022500002022-06-24 1:21PM EDT2,250.00374.90352.30367.40+178.47+90.86%214840.33%
BKNG220916P022600002022-05-27 10:13AM EDT2,260.00197.48361.90376.000.00-1540.48%
BKNG220916P022800002022-06-02 3:17PM EDT2,280.00157.10376.20391.900.00-21040.26%
BKNG220916P023000002022-06-16 3:01PM EDT2,300.00491.44393.20408.800.00-11840.32%
BKNG220916P023200002022-06-10 11:52AM EDT2,320.00310.70409.40424.500.00-1239.82%
BKNG220916P023400002022-06-10 11:22AM EDT2,340.00315.00427.00441.900.00-1539.90%
BKNG220916P023500002022-06-13 12:02PM EDT2,350.00447.80436.10449.900.00-23239.61%
BKNG220916P023600002022-06-10 11:22AM EDT2,360.00328.60444.80459.600.00-1640.03%
BKNG220916P023800002022-06-10 11:22AM EDT2,380.00342.40459.60476.200.00-1539.59%
BKNG220916P024000002022-06-22 11:06AM EDT2,400.00490.43477.30494.700.00-21539.93%
BKNG220916P024200002022-04-19 12:33PM EDT2,420.00300.00380.90398.500.00-190.00%
BKNG220916P024400002022-04-12 10:25AM EDT2,440.00332.80452.00468.400.00-320.00%
BKNG220916P024500002022-06-10 9:58AM EDT2,450.00347.30522.00539.100.00-21139.57%
BKNG220916P024600002022-06-06 2:23PM EDT2,460.00253.50531.40548.500.00--139.71%
BKNG220916P024800002022-05-25 9:50AM EDT2,480.00449.70561.50578.700.00--245.79%
BKNG220916P025000002022-06-16 2:53PM EDT2,500.00676.67567.50586.000.00-12740.09%
BKNG220916P025500002022-04-08 11:35AM EDT2,550.00418.50429.80444.900.00-3240.00%
BKNG220916P026000002022-06-23 3:33PM EDT2,600.00765.36663.00681.500.00-21241.31%
BKNG220916P026500002022-05-25 9:46AM EDT2,650.00594.80769.30787.000.00-1366.40%
BKNG220916P027000002022-01-25 12:05PM EDT2,700.00518.30560.90576.900.00-130.00%
BKNG220916P027500002022-06-24 9:32AM EDT2,750.00886.50809.00827.00+886.50-1043.00%
BKNG220916P028000002022-06-24 11:48AM EDT2,800.00882.50858.70877.70+97.50+12.42%1045.40%
BKNG220916P030000002022-04-27 10:18AM EDT3,000.00794.00734.70753.200.00-360.00%
BKNG220916P031000002022-02-24 10:36AM EDT3,100.00884.00858.00875.500.00-230.00%
BKNG220916P032000002022-06-13 3:31PM EDT3,200.001,209.191,258.701,277.000.00-1056.83%
BKNG220916P033000002022-05-05 9:32AM EDT3,300.001,044.00956.50975.000.00-100.00%
BKNG220916P034000002022-06-13 11:26AM EDT3,400.001,472.601,458.601,477.000.00-1062.14%
BKNG220916P035000002022-05-31 3:21PM EDT3,500.001,248.521,558.601,577.500.00-1065.28%
BKNG220916P036000002022-05-25 9:30AM EDT3,600.001,549.501,721.501,739.000.00-10102.82%
BKNG220916P037000002022-05-04 3:37PM EDT3,700.001,612.521,355.001,373.900.00--00.00%
BKNG220916P038000002022-05-05 10:44AM EDT3,800.001,604.351,455.001,474.000.00-200.00%