Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 860.00 | 0.45 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 880.00 | 8.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 900.00 | 3.10 | 0.00 | - | 20 | 21 |
| 1,303.80 | 0.00 | - | 1 | 3 | 940.00 | 2.00 | 0.00 | - | 3 | 110 |
| - | - | - | - | - | 950.00 | 1.85 | 0.00 | - | 1 | 1 |
| 1,258.50 | 0.00 | - | - | 1 | 960.00 | 10.75 | 0.00 | - | 2 | 32 |
| 1,270.50 | 0.00 | - | 1 | 2 | 980.00 | 7.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 995.00 | 2.90 | 0.00 | - | 2 | 2 |
| 1,051.80 | 0.00 | - | - | 1 | 1,000.00 | 0.50 | 0.00 | - | 17 | 91 |
| 1,255.50 | 0.00 | - | 1 | 3 | 1,020.00 | 24.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,040.00 | 1.00 | 0.00 | - | 1 | 8 |
| 1,106.68 | 0.00 | - | 2 | 1 | 1,060.00 | 16.30 | 0.00 | - | 1 | 41 |
| 1,012.00 | 0.00 | - | 1 | 2 | 1,080.00 | 2.20 | 0.00 | - | 1 | 8 |
| 993.00 | 0.00 | - | - | 1 | 1,100.00 | 4.35 | 0.00 | - | 1 | 83 |
| 1,235.50 | 0.00 | - | 1 | 1 | 1,120.00 | 6.00 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 1,140.00 | 24.40 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 1,160.00 | 1.35 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 1,180.00 | 18.70 | 0.00 | - | 3 | 27 |
| 538.74 | 0.00 | - | 48 | 49 | 1,200.00 | 2.10 | -1.93 | -47.89% | 1 | 88 |
| - | - | - | - | - | 1,220.00 | 25.90 | 0.00 | - | 1 | 7 |
| 857.00 | 0.00 | - | 1 | 0 | 1,240.00 | 3.30 | 0.00 | - | 1 | 102 |
| - | - | - | - | - | 1,260.00 | 11.09 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 1,280.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,300.00 | 3.40 | 0.00 | - | 3 | 90 |
| 1,108.70 | 0.00 | - | - | 1 | 1,320.00 | 7.88 | 0.00 | - | 2 | 86 |
| 409.60 | 0.00 | - | 1 | 1 | 1,340.00 | 13.00 | 0.00 | - | 1 | 60 |
| 393.40 | 0.00 | - | 1 | 2 | 1,360.00 | 12.00 | 0.00 | - | 1 | 38 |
| 868.00 | 0.00 | - | 1 | 3 | 1,380.00 | 14.80 | 0.00 | - | 2 | 44 |
| 845.00 | 0.00 | - | 1 | 2 | 1,400.00 | 7.00 | 0.00 | - | 10 | 272 |
| - | - | - | - | - | 1,420.00 | 11.90 | 0.00 | - | 2 | 76 |
| 594.50 | 0.00 | - | 1 | 2 | 1,440.00 | 16.20 | 0.00 | - | 2 | 96 |
| - | - | - | - | - | 1,460.00 | 23.20 | 0.00 | - | 1 | 132 |
| 725.60 | 0.00 | - | - | 1 | 1,480.00 | 17.50 | 0.00 | - | 3 | 154 |
| 298.13 | 0.00 | - | 1 | 5 | 1,500.00 | 9.40 | 0.00 | - | 4 | 141 |
| 807.00 | 0.00 | - | - | 1 | 1,520.00 | 19.80 | 0.00 | - | 2 | 131 |
| 789.10 | 0.00 | - | - | 1 | 1,540.00 | 14.70 | 0.00 | - | 1 | 59 |
| 771.40 | 0.00 | - | - | 1 | 1,560.00 | 39.67 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,580.00 | 17.55 | 0.00 | - | 2 | 71 |
| 229.52 | 0.00 | - | 1 | 1 | 1,600.00 | 14.00 | -2.40 | -14.63% | 2 | 198 |
| 645.20 | 0.00 | - | - | 1 | 1,620.00 | 33.64 | 0.00 | - | 5 | 132 |
| 356.65 | 0.00 | - | 1 | 7 | 1,640.00 | 14.90 | -9.52 | -38.98% | 4 | 64 |
| - | - | - | - | - | 1,660.00 | 26.50 | 0.00 | - | 1 | 108 |
| 188.69 | 0.00 | - | - | 1 | 1,680.00 | 28.80 | 0.00 | - | 3 | 44 |
| 362.44 | 0.00 | - | 4 | 29 | 1,700.00 | 18.90 | -8.41 | -30.79% | 1 | 88 |
| 390.69 | 0.00 | - | 7 | 9 | 1,720.00 | 23.06 | -7.32 | -24.09% | 2 | 31 |
| 218.38 | 0.00 | - | 5 | 6 | 1,740.00 | 33.47 | 0.00 | - | 7 | 42 |
| 356.21 | 0.00 | - | 11 | 16 | 1,760.00 | 34.60 | 0.00 | - | 2 | 22 |
| 130.00 | 0.00 | - | 1 | 9 | 1,780.00 | 27.00 | -10.50 | -28.00% | 2 | 45 |
| 282.50 | 0.00 | - | 6 | 24 | 1,800.00 | 31.00 | -17.70 | -36.34% | 3 | 57 |
| 217.85 | 0.00 | - | 2 | 13 | 1,820.00 | 85.80 | 0.00 | - | 7 | 21 |
| 251.24 | 0.00 | - | 5 | 36 | 1,840.00 | 39.05 | -21.94 | -35.97% | 1 | 20 |
| 181.80 | 0.00 | - | 50 | 12 | 1,860.00 | 43.20 | -59.06 | -57.75% | 2 | 45 |
| 180.10 | 0.00 | - | 1 | 12 | 1,880.00 | 72.50 | 0.00 | - | 1 | 12 |
| 271.35 | +28.20 | +11.60% | 10 | 28 | 1,900.00 | 122.94 | 0.00 | - | 3 | 62 |
| 239.33 | 0.00 | - | 2 | 18 | 1,920.00 | 130.43 | 0.00 | - | 10 | 11 |
| 219.07 | +7.07 | +3.33% | 1 | 42 | 1,940.00 | 112.40 | 0.00 | - | 1 | 68 |
| 188.80 | 0.00 | - | 3 | 112 | 1,960.00 | 72.50 | 0.00 | - | 2 | 27 |
| 204.47 | 0.00 | - | 1 | 9 | 1,980.00 | 134.50 | 0.00 | - | 5 | 35 |
| 197.05 | +22.31 | +12.77% | 2 | 16 | 2,000.00 | 78.60 | -16.40 | -17.26% | 13 | 71 |
| 118.00 | 0.00 | - | 2 | 40 | 2,020.00 | 129.00 | 0.00 | - | 1 | 11 |
| 152.55 | 0.00 | - | 2 | 56 | 2,040.00 | 376.25 | 0.00 | - | 1 | 12 |
| 149.20 | +49.50 | +49.65% | 4 | 17 | 2,060.00 | 121.00 | 0.00 | - | 1 | 17 |
| 142.50 | -2.05 | -1.42% | 1 | 57 | 2,080.00 | 132.70 | 0.00 | - | 3 | 49 |
| 134.08 | +0.11 | +0.08% | 3 | 21 | 2,100.00 | 116.60 | -26.80 | -18.69% | 2 | 53 |
| 125.60 | +48.20 | +62.27% | 1 | 14 | 2,120.00 | 156.90 | 0.00 | - | 1 | 12 |
| 120.00 | +13.13 | +12.29% | 3 | 22 | 2,140.00 | 132.50 | -254.00 | -65.72% | 1 | 20 |
| 75.33 | 0.00 | - | 1 | 16 | 2,160.00 | 145.50 | -32.70 | -18.35% | 1 | 6 |
| 52.19 | 0.00 | - | 2 | 13 | 2,180.00 | 422.45 | 0.00 | - | 2 | 13 |
| 94.41 | +22.41 | +31.13% | 4 | 18 | 2,200.00 | 320.00 | 0.00 | - | 1 | 606 |
| 42.86 | 0.00 | - | 1 | 12 | 2,220.00 | 237.34 | 0.00 | - | 2 | 0 |
| 37.95 | 0.00 | - | 1 | 10 | 2,240.00 | 351.87 | 0.00 | - | 1 | 1 |
| 65.00 | +27.50 | +73.33% | 2 | 81 | 2,260.00 | 237.20 | 0.00 | - | 1 | 5 |
| 34.50 | 0.00 | - | 2 | 11 | 2,280.00 | 251.88 | 0.00 | - | 1 | 0 |
| 57.67 | +10.22 | +21.54% | 1 | 43 | 2,300.00 | 387.85 | 0.00 | - | 1 | 14 |
| 50.33 | +7.70 | +18.06% | 2 | 10 | 2,320.00 | - | - | - | - | - |
| 11.96 | 0.00 | - | 1 | 1 | 2,340.00 | 290.00 | 0.00 | - | 1 | 1 |
| 20.00 | 0.00 | - | 1 | 8 | 2,360.00 | 347.00 | 0.00 | - | 1 | 2 |
| 27.17 | 0.00 | - | 1 | 5 | 2,380.00 | 586.44 | 0.00 | - | 1 | 7 |
| 33.67 | +5.27 | +18.56% | 2 | 33 | 2,400.00 | 686.00 | 0.00 | - | 1 | 17 |
| 18.70 | 0.00 | - | 1 | 14 | 2,420.00 | 392.50 | 0.00 | - | - | 6 |
| 27.50 | 0.00 | - | 2 | 5 | 2,430.00 | - | - | - | - | - |
| 212.00 | 0.00 | - | 2 | 2 | 2,435.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 10 | 6 | 2,440.00 | - | - | - | - | - |
| 207.00 | 0.00 | - | - | 1 | 2,445.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 9 | 22 | 2,450.00 | 276.10 | 0.00 | - | - | 1 |
| 202.00 | 0.00 | - | - | 1 | 2,455.00 | 588.00 | 0.00 | - | - | 0 |
| 9.50 | 0.00 | - | 1 | 4 | 2,460.00 | 318.50 | 0.00 | - | 1 | 2 |
| 12.00 | 0.00 | - | 2 | 4 | 2,465.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 3 | 6 | 2,470.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 5 | 7 | 2,475.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 1 | 6 | 2,480.00 | 408.11 | 0.00 | - | 10 | 10 |
| 9.10 | 0.00 | - | 4 | 5 | 2,485.00 | 292.10 | 0.00 | - | - | 1 |
| 129.08 | 0.00 | - | 5 | 4 | 2,490.00 | - | - | - | - | - |
| 168.30 | 0.00 | - | 1 | 2 | 2,495.00 | - | - | - | - | - |
| 19.00 | +7.40 | +63.79% | 1 | 29 | 2,500.00 | 701.45 | 0.00 | - | 1 | 10 |
| 12.40 | 0.00 | - | 7 | 7 | 2,505.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 28 | 10 | 2,510.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
| 16.62 | 0.00 | - | 1 | 4 | 2,520.00 | - | - | - | - | - |
| - | - | - | - | - | 2,530.00 | 684.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,535.00 | 458.60 | 0.00 | - | - | 3 |
| 15.75 | 0.00 | - | 1 | 5 | 2,540.00 | - | - | - | - | - |
| 73.80 | 0.00 | - | 1 | 2 | 2,545.00 | - | - | - | - | - |
| 12.67 | +5.87 | +86.32% | 1 | 5 | 2,550.00 | 700.10 | 0.00 | - | 1 | 0 |
| 6.80 | 0.00 | - | 2 | 4 | 2,555.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 2 | 2 | 2,560.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 16 | 2,565.00 | 764.50 | 0.00 | - | - | 0 |
| 68.40 | 0.00 | - | - | 1 | 2,570.00 | - | - | - | - | - |
| 10.01 | 0.00 | - | 6 | 5 | 2,580.00 | 648.00 | 0.00 | - | 1 | 1 |
| 7.00 | 0.00 | - | - | 1 | 2,585.00 | - | - | - | - | - |
| 145.10 | 0.00 | - | 1 | 2 | 2,590.00 | 596.90 | 0.00 | - | 1 | 0 |
| 100.08 | 0.00 | - | - | 5 | 2,595.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 33 | 2,600.00 | 594.69 | 0.00 | - | 1 | 2 |
| 6.80 | 0.00 | - | 2 | 5 | 2,605.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | 1 | 1 | 2,610.00 | - | - | - | - | - |
| 107.10 | 0.00 | - | 3 | 3 | 2,615.00 | - | - | - | - | - |
| 105.60 | 0.00 | - | 3 | 3 | 2,620.00 | 513.30 | 0.00 | - | - | 1 |
| 9.20 | 0.00 | - | 1 | 2 | 2,625.00 | - | - | - | - | - |
| 61.90 | 0.00 | - | - | 1 | 2,630.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 8 | 2,635.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 2 | 2,640.00 | - | - | - | - | - |
| 53.20 | 0.00 | - | 1 | 4 | 2,650.00 | - | - | - | - | - |
| 51.20 | 0.00 | - | 1 | 1 | 2,660.00 | - | - | - | - | - |
| 6.70 | -77.51 | -92.04% | 1 | 2 | 2,665.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 2 | 24 | 2,670.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | - | 1 | 2,675.00 | - | - | - | - | - |
| 28.38 | 0.00 | - | 1 | 5 | 2,680.00 | - | - | - | - | - |
| 98.30 | 0.00 | - | 1 | 4 | 2,690.00 | - | - | - | - | - |
| 6.00 | +1.70 | +39.53% | 2 | 7 | 2,700.00 | 1,012.59 | 0.00 | - | - | 0 |
| 24.00 | 0.00 | - | 1 | 1 | 2,705.00 | - | - | - | - | - |
| 83.30 | 0.00 | - | - | 1 | 2,715.00 | - | - | - | - | - |
| 99.90 | 0.00 | - | - | 1 | 2,720.00 | 905.60 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | - | 1 | 2,730.00 | - | - | - | - | - |
| 5.00 | +1.00 | +25.00% | 1 | 16 | 2,740.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 1 | 30 | 2,800.00 | 705.10 | 0.00 | - | 2 | 0 |
| 2.75 | 0.00 | - | 1 | 6 | 2,900.00 | 608.26 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 19 | 3,000.00 | 943.95 | 0.00 | - | - | 1 |
| 2.05 | 0.00 | - | 2 | 20 | 3,100.00 | 1,003.48 | 0.00 | - | 2 | 18 |
| 0.60 | 0.00 | - | 2 | 42 | 3,200.00 | 1,116.76 | 0.00 | - | 10 | 39 |
| 1.53 | 0.00 | - | 1 | 77 | 3,300.00 | 1,220.08 | 0.00 | - | 16 | 0 |
| 0.50 | 0.00 | - | 3 | 55 | 3,400.00 | 1,277.46 | 0.00 | - | 2 | 0 |
| 5.96 | 0.00 | - | 2 | 27 | 3,500.00 | 1,729.00 | 0.00 | - | - | 0 |
| 0.83 | 0.00 | - | 4 | 15 | 3,600.00 | 1,275.79 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 1 | 48 | 3,700.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 52 | 3,800.00 | 1,568.33 | 0.00 | - | 2 | 0 |
| 4.72 | 0.00 | - | 2 | 52 | 3,900.00 | 1,561.60 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
