Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,726.88+57.72 (+3.46%)
At close: 04:00PM EDT
1,725.99 -0.89 (-0.05%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220930C013800002022-09-01 9:30AM EDT1,380.00487.500.000.000.00--00.00%
BKNG220930C014800002022-09-14 1:16PM EDT1,480.00487.960.000.000.00-100.00%
BKNG220930C015000002022-09-26 9:38AM EDT1,500.00182.650.000.000.00-2000.00%
BKNG220930C015200002022-09-06 10:40AM EDT1,520.00292.900.000.000.00--00.00%
BKNG220930C015500002022-09-28 11:31AM EDT1,550.00156.450.000.000.00-200.00%
BKNG220930C015900002022-09-23 11:43AM EDT1,590.0094.400.000.000.00-100.00%
BKNG220930C016000002022-09-28 3:59PM EDT1,600.00129.800.000.000.00-500.00%
BKNG220930C016200002022-09-28 3:56PM EDT1,620.00115.050.000.000.00-100.00%
BKNG220930C016400002022-09-28 11:49AM EDT1,640.0079.100.000.000.00-200.00%
BKNG220930C016500002022-09-28 1:05PM EDT1,650.0076.300.000.000.00-200.00%
BKNG220930C016600002022-09-28 1:08PM EDT1,660.0070.000.000.000.00-800.00%
BKNG220930C016700002022-09-28 3:58PM EDT1,670.0066.900.000.000.00-2100.00%
BKNG220930C016800002022-09-28 2:33PM EDT1,680.0059.400.000.000.00-2600.00%
BKNG220930C016900002022-09-28 10:37AM EDT1,690.0041.900.000.000.00-700.00%
BKNG220930C017000002022-09-28 3:47PM EDT1,700.0046.140.000.000.00-4000.00%
BKNG220930C017100002022-09-28 1:21PM EDT1,710.0035.000.000.000.00-2300.00%
BKNG220930C017200002022-09-28 3:49PM EDT1,720.0035.000.000.000.00-3400.00%
BKNG220930C017300002022-09-28 3:59PM EDT1,730.0026.000.000.000.00-2100.78%
BKNG220930C017400002022-09-28 3:20PM EDT1,740.0021.170.000.000.00-7903.13%
BKNG220930C017500002022-09-28 3:59PM EDT1,750.0017.500.000.000.00-23803.13%
BKNG220930C017600002022-09-28 3:59PM EDT1,760.0014.250.000.000.00-4606.25%
BKNG220930C017700002022-09-28 3:59PM EDT1,770.0010.850.000.000.00-3106.25%
BKNG220930C017800002022-09-28 3:59PM EDT1,780.007.500.000.000.00-5406.25%
BKNG220930C017850002022-09-28 3:50PM EDT1,785.006.500.000.000.00-3012.50%
BKNG220930C017900002022-09-28 3:56PM EDT1,790.006.300.000.000.00-5012.50%
BKNG220930C017950002022-09-28 3:54PM EDT1,795.005.300.000.000.00-58012.50%
BKNG220930C018000002022-09-28 3:59PM EDT1,800.004.390.000.000.00-139012.50%
BKNG220930C018050002022-09-28 3:55PM EDT1,805.003.500.000.000.00-14012.50%
BKNG220930C018100002022-09-28 3:59PM EDT1,810.002.820.000.000.00-38012.50%
BKNG220930C018150002022-09-28 3:42PM EDT1,815.002.550.000.000.00-22012.50%
BKNG220930C018200002022-09-28 3:40PM EDT1,820.001.690.000.000.00-1012.50%
BKNG220930C018250002022-09-28 3:59PM EDT1,825.001.750.000.000.00-22012.50%
BKNG220930C018300002022-09-28 3:55PM EDT1,830.001.900.000.000.00-11012.50%
BKNG220930C018350002022-09-28 3:21PM EDT1,835.001.070.000.000.00-12012.50%
BKNG220930C018400002022-09-27 2:27PM EDT1,840.000.810.000.000.00-3012.50%
BKNG220930C018450002022-09-28 3:49PM EDT1,845.001.150.000.000.00-10012.50%
BKNG220930C018500002022-09-28 3:58PM EDT1,850.000.800.000.000.00-33025.00%
BKNG220930C018550002022-09-26 1:39PM EDT1,855.001.310.000.000.00-9025.00%
BKNG220930C018600002022-09-28 3:30PM EDT1,860.000.440.000.000.00-4025.00%
BKNG220930C018650002022-09-28 3:53PM EDT1,865.000.600.000.000.00-1025.00%
BKNG220930C018700002022-09-28 1:46PM EDT1,870.000.050.000.000.00-3025.00%
BKNG220930C018750002022-09-28 3:16PM EDT1,875.000.780.000.000.00-3025.00%
BKNG220930C018800002022-09-23 10:43AM EDT1,880.001.800.000.000.00-10025.00%
BKNG220930C018850002022-09-28 10:29AM EDT1,885.002.980.000.000.00-1025.00%
BKNG220930C018900002022-09-23 3:47PM EDT1,890.001.080.000.000.00-1025.00%
BKNG220930C018950002022-09-21 9:33AM EDT1,895.0048.000.000.000.00--025.00%
BKNG220930C019000002022-09-28 3:57PM EDT1,900.000.150.000.000.00-9025.00%
BKNG220930C019050002022-09-28 9:45AM EDT1,905.000.310.000.000.00-1025.00%
BKNG220930C019100002022-09-20 10:08AM EDT1,910.0062.000.000.000.00-4025.00%
BKNG220930C019150002022-09-14 2:09PM EDT1,915.0089.000.000.000.00-1025.00%
BKNG220930C019200002022-09-27 10:21AM EDT1,920.000.300.000.000.00-1025.00%
BKNG220930C019250002022-09-27 10:12AM EDT1,925.001.630.000.000.00-21025.00%
BKNG220930C019300002022-09-27 12:19PM EDT1,930.000.350.000.000.00-4025.00%
BKNG220930C019350002022-09-28 2:09PM EDT1,935.000.110.000.000.00-5025.00%
BKNG220930C019400002022-09-23 1:57PM EDT1,940.000.670.000.000.00-2025.00%
BKNG220930C019450002022-09-26 9:51AM EDT1,945.000.470.000.000.00-130025.00%
BKNG220930C019500002022-09-26 1:44PM EDT1,950.000.300.000.000.00-55025.00%
BKNG220930C019550002022-09-26 10:13AM EDT1,955.000.300.050.000.00-20055.08%
BKNG220930C019600002022-09-26 12:10PM EDT1,960.000.280.000.000.00-50025.00%
BKNG220930C019650002022-09-27 11:54AM EDT1,965.000.430.000.000.00-2025.00%
BKNG220930C019700002022-09-28 9:34AM EDT1,970.000.020.000.000.00-1025.00%
BKNG220930C019800002022-09-16 11:52AM EDT1,980.0027.500.000.000.00-1025.00%
BKNG220930C019850002022-09-22 10:17AM EDT1,985.002.500.000.000.00--025.00%
BKNG220930C019875002022-09-28 3:17PM EDT1,987.500.800.000.000.00-1025.00%
BKNG220930C019900002022-09-21 2:05PM EDT1,990.008.100.000.000.00-1025.00%
BKNG220930C019950002022-09-19 11:45AM EDT1,995.0020.100.000.000.00-2050.00%
BKNG220930C020000002022-09-28 3:07PM EDT2,000.000.050.000.000.00-52050.00%
BKNG220930C020100002022-09-22 1:50PM EDT2,010.001.450.000.000.00-1050.00%
BKNG220930C020150002022-09-16 10:13AM EDT2,015.0022.400.000.000.00-1050.00%
BKNG220930C020200002022-09-28 12:04PM EDT2,020.000.050.000.000.00-1050.00%
BKNG220930C020250002022-09-26 9:30AM EDT2,025.004.330.000.000.00-1050.00%
BKNG220930C020300002022-09-28 3:05PM EDT2,030.000.050.000.000.00-1050.00%
BKNG220930C020350002022-09-26 9:30AM EDT2,035.004.310.000.000.00-1050.00%
BKNG220930C020400002022-09-28 10:29AM EDT2,040.000.020.000.000.00-1050.00%
BKNG220930C020500002022-09-28 12:38PM EDT2,050.000.050.000.000.00-1050.00%
BKNG220930C020600002022-09-14 1:11PM EDT2,060.0027.000.000.000.00-1050.00%
BKNG220930C020650002022-09-20 3:38PM EDT2,065.007.500.000.000.00-2050.00%
BKNG220930C020700002022-09-23 3:12PM EDT2,070.002.600.000.000.00-3050.00%
BKNG220930C020750002022-09-20 3:55PM EDT2,075.004.100.000.000.00-2050.00%
BKNG220930C020800002022-09-20 3:42PM EDT2,080.005.700.000.000.00-3050.00%
BKNG220930C020850002022-09-20 3:41PM EDT2,085.005.200.000.000.00-3050.00%
BKNG220930C020900002022-09-22 11:11AM EDT2,090.000.770.000.000.00-1050.00%
BKNG220930C020950002022-09-19 3:07PM EDT2,095.004.500.000.000.00-1050.00%
BKNG220930C021000002022-09-26 10:05AM EDT2,100.000.050.000.000.00-7050.00%
BKNG220930C021050002022-09-19 11:39AM EDT2,105.004.290.000.000.00-2050.00%
BKNG220930C021100002022-09-22 12:26PM EDT2,110.002.350.000.000.00-2050.00%
BKNG220930C021200002022-09-22 2:15PM EDT2,120.001.050.000.000.00-1050.00%
BKNG220930C021300002022-09-21 2:12PM EDT2,130.003.640.000.000.00-10050.00%
BKNG220930C021400002022-09-21 2:12PM EDT2,140.002.000.000.000.00-3050.00%
BKNG220930C021500002022-09-26 11:25AM EDT2,150.000.400.000.000.00-9050.00%
BKNG220930C021600002022-09-26 10:05AM EDT2,160.000.050.000.000.00-7050.00%
BKNG220930C021700002022-09-21 10:17AM EDT2,170.002.650.000.000.00--050.00%
BKNG220930C021800002022-09-21 10:33AM EDT2,180.000.500.000.000.00-5050.00%
BKNG220930C022000002022-09-27 10:26AM EDT2,200.000.050.000.000.00-1050.00%
BKNG220930C022100002022-09-15 9:48AM EDT2,210.007.130.000.000.00-2050.00%
BKNG220930C022200002022-09-15 3:04PM EDT2,220.005.540.000.000.00-2050.00%
BKNG220930C022300002022-09-20 12:41PM EDT2,230.000.450.000.000.00-2050.00%
BKNG220930C022400002022-09-19 11:09AM EDT2,240.001.200.000.000.00-8050.00%
BKNG220930C022500002022-09-19 9:30AM EDT2,250.000.360.000.000.00--050.00%
BKNG220930C022600002022-08-22 10:57AM EDT2,260.0021.500.002.350.00-43165.14%
BKNG220930C022800002022-08-22 9:31AM EDT2,280.0020.800.000.000.00-1250.00%
BKNG220930C023000002022-09-23 10:07AM EDT2,300.000.460.000.000.00-1050.00%
BKNG220930C023200002022-09-28 2:41PM EDT2,320.000.030.000.000.00-2050.00%
BKNG220930C023400002022-09-28 2:57PM EDT2,340.000.060.000.000.00-1050.00%
BKNG220930C023600002022-08-25 12:13PM EDT2,360.007.930.001.200.00-12172.22%
BKNG220930C024000002022-09-23 10:53AM EDT2,400.000.020.000.000.00-3050.00%
BKNG220930C024400002022-09-23 9:41AM EDT2,440.000.050.000.000.00-8050.00%
BKNG220930C024600002022-08-23 9:32AM EDT2,460.004.110.000.000.00-1350.00%
BKNG220930C024800002022-09-22 12:51PM EDT2,480.000.560.000.000.00--050.00%
BKNG220930C025000002022-09-23 12:32PM EDT2,500.000.010.000.000.00-2050.00%
BKNG220930C025200002022-09-28 2:41PM EDT2,520.000.030.000.000.00-2050.00%
BKNG220930C025400002022-08-30 10:55AM EDT2,540.000.500.000.000.00-6050.00%
BKNG220930C025600002022-08-15 11:32AM EDT2,560.007.600.002.350.00--7227.98%
BKNG220930C025800002022-08-19 10:36AM EDT2,580.004.500.002.250.00-552230.52%
BKNG220930C026000002022-08-15 11:36AM EDT2,600.005.600.002.350.00--1235.55%
BKNG220930C026600002022-09-28 3:02PM EDT2,660.000.030.000.000.00-5050.00%
BKNG220930C026800002022-08-25 10:08AM EDT2,680.000.900.000.050.00-11175.00%
BKNG220930C027000002022-08-25 10:08AM EDT2,700.000.850.000.050.00-30178.13%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG220930P013000002022-09-28 10:22AM EDT1,300.000.050.000.000.00-63050.00%
BKNG220930P013400002022-09-26 9:41AM EDT1,340.000.200.000.000.00-18050.00%
BKNG220930P013600002022-09-27 3:43PM EDT1,360.000.050.000.000.00-4050.00%
BKNG220930P013800002022-09-28 11:17AM EDT1,380.000.050.000.000.00-3050.00%
BKNG220930P014000002022-09-28 2:52PM EDT1,400.000.050.000.000.00-3050.00%
BKNG220930P014400002022-09-27 3:12PM EDT1,440.000.350.000.000.00-6050.00%
BKNG220930P014600002022-09-28 2:09PM EDT1,460.000.150.000.000.00-47050.00%
BKNG220930P014700002022-09-27 3:50PM EDT1,470.000.700.000.000.00-2050.00%
BKNG220930P014800002022-09-27 3:41PM EDT1,480.001.200.000.000.00-88050.00%
BKNG220930P014900002022-09-28 10:49AM EDT1,490.000.750.000.000.00-10050.00%
BKNG220930P015000002022-09-28 3:43PM EDT1,500.000.100.000.000.00-14050.00%
BKNG220930P015100002022-09-28 3:27PM EDT1,510.000.200.000.000.00-15025.00%
BKNG220930P015200002022-09-28 3:34PM EDT1,520.000.050.000.000.00-1025.00%
BKNG220930P015300002022-09-28 3:38PM EDT1,530.000.250.000.000.00-32025.00%
BKNG220930P015400002022-09-28 2:30PM EDT1,540.000.500.000.000.00-17025.00%
BKNG220930P015500002022-09-28 3:51PM EDT1,550.000.540.000.000.00-35025.00%
BKNG220930P015600002022-09-28 1:25PM EDT1,560.001.000.000.000.00-7025.00%
BKNG220930P015700002022-09-28 1:04PM EDT1,570.001.650.000.000.00-1025.00%
BKNG220930P015800002022-09-28 1:34PM EDT1,580.001.700.000.000.00-8025.00%
BKNG220930P015900002022-09-28 3:23PM EDT1,590.001.100.000.000.00-15025.00%
BKNG220930P016000002022-09-28 3:57PM EDT1,600.001.800.000.000.00-72025.00%
BKNG220930P016100002022-09-28 2:52PM EDT1,610.002.530.000.000.00-11025.00%
BKNG220930P016200002022-09-28 3:30PM EDT1,620.002.700.000.000.00-34012.50%
BKNG220930P016300002022-09-28 3:58PM EDT1,630.003.900.000.000.00-59012.50%
BKNG220930P016400002022-09-28 3:35PM EDT1,640.004.000.000.000.00-29012.50%
BKNG220930P016500002022-09-28 3:51PM EDT1,650.005.400.000.000.00-45012.50%
BKNG220930P016600002022-09-28 3:57PM EDT1,660.007.000.000.000.00-35012.50%
BKNG220930P016700002022-09-28 3:46PM EDT1,670.008.000.000.000.00-71012.50%
BKNG220930P016800002022-09-28 3:09PM EDT1,680.0010.000.000.000.00-4306.25%
BKNG220930P016900002022-09-28 3:31PM EDT1,690.0012.600.000.000.00-4506.25%
BKNG220930P017000002022-09-28 3:59PM EDT1,700.0017.000.000.000.00-3306.25%
BKNG220930P017100002022-09-28 3:58PM EDT1,710.0020.000.000.000.00-1303.13%
BKNG220930P017200002022-09-28 3:44PM EDT1,720.0022.300.000.000.00-1401.56%
BKNG220930P017300002022-09-28 3:34PM EDT1,730.0025.840.000.000.00-600.00%
BKNG220930P017400002022-09-28 3:51PM EDT1,740.0029.830.000.000.00-200.00%
BKNG220930P017500002022-09-28 1:07PM EDT1,750.0045.790.000.000.00-300.00%
BKNG220930P017600002022-09-26 11:42AM EDT1,760.0084.520.000.000.00-600.00%
BKNG220930P017700002022-09-28 1:07PM EDT1,770.0060.040.000.000.00-100.00%
BKNG220930P017800002022-09-23 1:18PM EDT1,780.00119.520.000.000.00-400.00%
BKNG220930P017900002022-09-21 3:26PM EDT1,790.0032.000.000.000.00-2100.00%
BKNG220930P017950002022-09-23 2:49PM EDT1,795.00147.200.000.000.00-500.00%
BKNG220930P018000002022-09-28 12:13PM EDT1,800.0091.000.000.000.00-200.00%
BKNG220930P018050002022-09-27 2:55PM EDT1,805.00136.810.000.000.00-200.00%
BKNG220930P018100002022-09-28 3:57PM EDT1,810.0083.000.000.000.00-400.00%
BKNG220930P018150002022-09-23 3:09PM EDT1,815.00160.020.000.000.00-2500.00%
BKNG220930P018200002022-09-22 1:39PM EDT1,820.00105.230.000.000.00-100.00%
BKNG220930P018250002022-09-22 9:30AM EDT1,825.0064.660.000.000.00-100.00%
BKNG220930P018300002022-09-23 3:55PM EDT1,830.00166.000.000.000.00-100.00%
BKNG220930P018350002022-09-22 9:58AM EDT1,835.0098.900.000.000.00--00.00%
BKNG220930P018400002022-09-26 10:59AM EDT1,840.00152.890.000.000.00-100.00%
BKNG220930P018450002022-09-22 2:11PM EDT1,845.00128.200.000.000.00--00.00%
BKNG220930P018500002022-09-27 2:55PM EDT1,850.00180.800.000.000.00-200.00%
BKNG220930P018600002022-09-23 9:31AM EDT1,860.00195.000.000.000.00-100.00%
BKNG220930P018700002022-09-26 10:03AM EDT1,870.00171.000.000.000.00-100.00%
BKNG220930P018750002022-09-26 12:17PM EDT1,875.00186.120.000.000.00-500.00%
BKNG220930P018800002022-09-23 10:19AM EDT1,880.00207.500.000.000.00-200.00%
BKNG220930P018850002022-09-21 2:17PM EDT1,885.0090.720.000.000.00-100.00%
BKNG220930P018900002022-09-21 2:33PM EDT1,890.0080.800.000.000.00-300.00%
BKNG220930P018925002022-09-26 9:30AM EDT1,892.50211.600.000.000.00-100.00%
BKNG220930P018950002022-09-26 10:22AM EDT1,895.00186.170.000.000.00-1000.00%
BKNG220930P019000002022-09-28 1:22PM EDT1,900.00176.130.000.000.00-200.00%
BKNG220930P019050002022-09-23 10:39AM EDT1,905.00238.870.000.000.00-200.00%
BKNG220930P019100002022-09-28 10:00AM EDT1,910.00210.000.000.000.00-100.00%
BKNG220930P019150002022-09-23 12:14PM EDT1,915.00255.320.000.000.00-100.00%
BKNG220930P019200002022-09-23 2:44PM EDT1,920.00257.700.000.000.00-400.00%
BKNG220930P019250002022-09-23 10:39AM EDT1,925.00258.570.000.000.00-100.00%
BKNG220930P019300002022-09-20 1:30PM EDT1,930.0071.020.000.000.00-500.00%
BKNG220930P019350002022-09-21 2:09PM EDT1,935.00117.680.000.000.00-100.00%
BKNG220930P019400002022-09-20 2:38PM EDT1,940.0081.000.000.000.00-600.00%
BKNG220930P019450002022-09-16 9:33AM EDT1,945.0082.200.000.000.00-400.00%
BKNG220930P019500002022-09-27 9:40AM EDT1,950.00243.000.000.000.00-100.00%
BKNG220930P019550002022-09-22 1:14PM EDT1,955.00235.900.000.000.00-300.00%
BKNG220930P019600002022-09-22 1:14PM EDT1,960.00240.750.000.000.00-300.00%
BKNG220930P019650002022-09-16 9:52AM EDT1,965.00104.000.000.000.00--00.00%
BKNG220930P019700002022-09-16 3:50PM EDT1,970.00118.300.000.000.00-200.00%
BKNG220930P019800002022-09-20 12:50PM EDT1,980.0097.580.000.000.00-200.00%
BKNG220930P020000002022-09-22 9:41AM EDT2,000.00219.800.000.000.00-100.00%
BKNG220930P020100002022-09-13 10:20AM EDT2,010.0095.600.000.000.00-100.00%
BKNG220930P020200002022-09-23 3:22PM EDT2,020.00361.000.000.000.00-200.00%
BKNG220930P020300002022-09-26 9:59AM EDT2,030.00325.300.000.000.00-100.00%
BKNG220930P020400002022-08-26 2:45PM EDT2,040.00154.90360.40379.000.00-22305.12%
BKNG220930P020500002022-09-19 12:07PM EDT2,050.00166.230.000.000.00-100.00%
BKNG220930P020800002022-08-22 3:54PM EDT2,080.00157.10264.00277.000.00-110.00%
BKNG220930P021000002022-09-16 12:14PM EDT2,100.00225.000.000.000.00-100.00%
BKNG220930P021100002022-09-14 12:36PM EDT2,110.00167.400.000.000.00-1400.00%
BKNG220930P021400002022-08-17 9:46AM EDT2,140.00116.30203.00221.300.00-140.00%
BKNG220930P021500002022-08-16 2:33PM EDT2,150.0097.80194.10208.400.00-110.00%
BKNG220930P022200002022-08-26 9:30AM EDT2,220.00226.00540.00559.000.00-10381.80%
BKNG220930P022600002022-08-22 9:31AM EDT2,260.00251.50360.90380.800.00-100.00%
BKNG220930P022800002022-09-09 9:34AM EDT2,280.00350.400.000.000.00-100.00%
BKNG220930P022900002022-09-19 9:32AM EDT2,290.00426.300.000.000.00--00.00%
BKNG220930P023000002022-08-26 9:30AM EDT2,300.00295.30620.00639.000.00-10412.18%
BKNG220930P023600002022-09-02 3:54PM EDT2,360.00525.000.000.000.00-100.00%
BKNG220930P024200002022-09-02 3:54PM EDT2,420.00585.000.000.000.00-100.00%