Australia markets close in 5 hours 26 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,896.24-34.81 (-1.80%)
At close: 04:00PM EDT
1,902.99 +6.75 (+0.36%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221118C010200002022-05-25 2:06PM EDT1,020.001,136.00928.00946.800.00--194.38%
BKNG221118C010600002022-05-25 2:06PM EDT1,060.001,098.00891.00909.300.00-12991.13%
BKNG221118C010800002022-05-24 10:36AM EDT1,080.00998.60785.60801.200.00-130.00%
BKNG221118C011000002022-05-16 12:06AM EDT1,100.001,028.201,024.501,042.500.00--1154.72%
BKNG221118C011200002022-05-16 12:06AM EDT1,120.001,013.551,005.501,023.800.00--1151.74%
BKNG221118C011400002022-05-16 12:06AM EDT1,140.00995.90987.501,005.100.00--4149.00%
BKNG221118C011600002022-05-16 12:06AM EDT1,160.00976.93968.50986.600.00--2146.16%
BKNG221118C018000002022-06-23 2:19PM EDT1,800.00243.00265.30280.000.00-2649.58%
BKNG221118C018300002022-05-16 12:06AM EDT1,830.00443.60409.90426.200.00--183.20%
BKNG221118C018400002022-06-03 9:37AM EDT1,840.00608.90242.20255.800.00-1148.58%
BKNG221118C018500002022-06-23 1:37PM EDT1,850.00211.00235.60252.000.00--348.79%
BKNG221118C018700002022-05-27 9:31AM EDT1,870.00526.60252.60264.500.00-1152.19%
BKNG221118C018750002022-06-16 9:53AM EDT1,875.00244.40222.90237.100.00--248.07%
BKNG221118C018800002022-06-17 10:42AM EDT1,880.00234.31220.30234.500.00-2148.00%
BKNG221118C018850002022-05-16 12:06AM EDT1,885.00406.90372.10388.500.00--179.91%
BKNG221118C019000002022-06-23 3:59PM EDT1,900.00191.29208.90225.900.00--148.06%
BKNG221118C019100002022-06-23 10:43AM EDT1,910.00188.45204.70217.700.00--147.25%
BKNG221118C019200002022-06-23 3:59PM EDT1,920.00182.26199.50214.900.00--447.56%
BKNG221118C019300002022-06-23 3:56PM EDT1,930.00177.83194.70208.500.00--147.10%
BKNG221118C019400002022-06-24 9:44AM EDT1,940.00205.00189.80203.700.00-2246.96%
BKNG221118C019600002022-06-14 3:19PM EDT1,960.00232.00180.40193.900.00--146.60%
BKNG221118C019700002022-06-13 11:02AM EDT1,970.00222.79175.70189.200.00-3246.44%
BKNG221118C019800002022-06-15 3:28PM EDT1,980.00244.30171.20184.000.00-2146.16%
BKNG221118C019900002022-06-17 2:32PM EDT1,990.00202.30166.50181.000.00-1246.33%
BKNG221118C020000002022-06-13 2:46PM EDT2,000.00255.00162.30175.000.00--045.85%
BKNG221118C020800002022-06-24 9:35AM EDT2,080.00134.50130.20142.200.00-3044.75%
BKNG221118C021000002022-06-23 3:12PM EDT2,100.00111.61122.90136.000.00-6544.77%
BKNG221118C021200002022-06-10 2:11PM EDT2,120.00252.00115.90129.000.00--144.56%
BKNG221118C021400002022-06-13 11:02AM EDT2,140.00153.00109.30122.000.00-1244.29%
BKNG221118C021600002022-05-25 12:10PM EDT2,160.00247.02121.20131.300.00--447.57%
BKNG221118C021800002022-06-17 2:43PM EDT2,180.00130.1598.00107.000.00-41043.36%
BKNG221118C022000002022-06-23 1:20PM EDT2,200.0085.0092.00101.000.00-1243.15%
BKNG221118C022200002022-05-23 3:48PM EDT2,220.00196.5091.1099.500.00--243.92%
BKNG221118C022400002022-06-16 9:48AM EDT2,240.00100.7781.0090.000.00-3342.78%
BKNG221118C022500002022-06-01 2:22PM EDT2,250.00255.8078.5088.000.00-4342.84%
BKNG221118C022600002022-05-16 12:06AM EDT2,260.00206.30170.00184.000.00--163.41%
BKNG221118C022800002022-06-02 11:11AM EDT2,280.00259.5071.0080.000.00-2642.45%
BKNG221118C023000002022-06-08 3:39PM EDT2,300.00289.1066.6075.900.00-1842.42%
BKNG221118C023200002022-06-08 9:49AM EDT2,320.00269.5062.0071.000.00-2242.15%
BKNG221118C023400002022-06-13 11:02AM EDT2,340.0092.0058.0067.000.00-1042.05%
BKNG221118C023500002022-06-27 10:03AM EDT2,350.0069.0056.0065.00-80.81-53.94%1441.98%
BKNG221118C023600002022-06-23 9:31AM EDT2,360.0059.0054.1062.900.00-1541.87%
BKNG221118C023800002022-06-01 12:31PM EDT2,380.00181.8450.5060.000.00-2241.98%
BKNG221118C024000002022-06-06 1:48PM EDT2,400.00239.8047.3055.600.00-1641.62%
BKNG221118C024100002022-06-09 1:55PM EDT2,410.00208.6045.1053.900.00--141.56%
BKNG221118C024200002022-06-16 3:20PM EDT2,420.0054.8043.5052.900.00-3741.69%
BKNG221118C024300002022-06-07 12:38PM EDT2,430.00202.7042.0051.000.00-1341.55%
BKNG221118C024400002022-06-08 2:38PM EDT2,440.00212.0040.5049.000.00-1541.36%
BKNG221118C024500002022-05-26 9:45AM EDT2,450.00156.4348.8055.800.00--243.77%
BKNG221118C024600002022-06-02 3:24PM EDT2,460.00229.0837.5046.500.00-2441.41%
BKNG221118C024700002022-06-01 3:33PM EDT2,470.00158.5136.0044.900.00-4441.31%
BKNG221118C024800002022-06-13 1:50PM EDT2,480.0079.3935.0043.600.00-4741.29%
BKNG221118C024900002022-05-31 3:15PM EDT2,490.00154.4033.5042.200.00-10641.23%
BKNG221118C025000002022-06-24 3:04PM EDT2,500.0042.4932.1040.800.00-12841.15%
BKNG221118C025200002022-06-01 12:01PM EDT2,520.00127.4130.2038.300.00-4841.07%
BKNG221118C025400002022-05-19 12:26PM EDT2,540.0099.5039.5047.300.00--144.74%
BKNG221118C025600002022-05-31 3:13PM EDT2,560.00130.4325.5033.700.00-4540.90%
BKNG221118C025800002022-06-03 1:19PM EDT2,580.00160.8023.5031.600.00-2740.82%
BKNG221118C026000002022-06-03 1:19PM EDT2,600.00153.5921.5030.000.00-2440.90%
BKNG221118C026200002022-06-13 1:24PM EDT2,620.0050.8020.0027.800.00--240.70%
BKNG221118C026400002022-06-06 9:37AM EDT2,640.00144.5518.0025.900.00-1240.57%
BKNG221118C026600002022-05-19 2:21PM EDT2,660.0076.8025.5033.800.00--344.34%
BKNG221118C026800002022-06-01 10:06AM EDT2,680.0092.4015.5023.000.00-1540.58%
BKNG221118C027200002022-05-16 12:06AM EDT2,720.0070.5050.0058.000.00--153.29%
BKNG221118C027400002022-06-09 9:57AM EDT2,740.0093.0011.6019.400.00-1140.67%
BKNG221118C028000002022-06-17 10:42AM EDT2,800.0018.829.8015.900.00-2140.52%
BKNG221118C028600002022-06-21 12:52PM EDT2,860.0016.007.7013.300.00--1040.56%
BKNG221118C029000002022-06-16 11:06AM EDT2,900.0014.205.9011.800.00--240.59%
BKNG221118C029200002022-06-16 10:51AM EDT2,920.0013.605.7011.500.00--140.88%
BKNG221118C029400002022-06-07 2:33PM EDT2,940.0056.805.0010.600.00--140.72%
BKNG221118C030000002022-06-16 2:05PM EDT3,000.009.803.608.400.00-1640.38%
BKNG221118C030200002022-06-17 9:30AM EDT3,020.0010.503.408.200.00-2240.66%
BKNG221118C030400002022-06-16 11:04AM EDT3,040.009.503.107.900.00--140.84%
BKNG221118C030600002022-06-02 10:52AM EDT3,060.0038.562.707.500.00-2240.91%
BKNG221118C030800002022-06-08 11:59AM EDT3,080.0041.002.407.200.00--141.06%
BKNG221118C031000002022-06-17 10:36AM EDT3,100.008.652.207.000.00-2241.30%
BKNG221118C031200002022-06-23 9:43AM EDT3,120.003.601.906.700.00-1941.42%
BKNG221118C031400002022-05-19 1:50PM EDT3,140.0020.605.6010.400.00--145.19%
BKNG221118C031600002022-05-18 1:12PM EDT3,160.0018.785.0010.100.00--145.38%
BKNG221118C031800002022-06-14 3:00PM EDT3,180.009.101.206.000.00-12041.91%
BKNG221118C032000002022-06-15 10:51AM EDT3,200.008.901.005.700.00-1141.97%
BKNG221118C032200002022-06-24 9:30AM EDT3,220.003.400.805.500.00-1142.13%
BKNG221118C032400002022-06-24 9:30AM EDT3,240.003.200.605.300.00-1142.28%
BKNG221118C032600002022-05-31 1:03PM EDT3,260.0020.200.405.100.00--142.42%
BKNG221118C032800002022-05-20 1:07PM EDT3,280.0012.403.107.900.00-2245.93%
BKNG221118C033000002022-06-21 11:53AM EDT3,300.004.600.104.800.00-21342.79%
BKNG221118C033200002022-05-19 3:56PM EDT3,320.0012.682.407.200.00--246.01%
BKNG221118C033400002022-06-09 10:45AM EDT3,340.0016.700.004.800.00-5543.54%
BKNG221118C033600002022-06-02 10:52AM EDT3,360.0017.650.004.600.00-22243.63%
BKNG221118C034000002022-06-22 12:50PM EDT3,400.002.100.004.400.00-1244.07%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221118P009400002022-06-24 10:04AM EDT940.008.006.2012.000.00-5664.64%
BKNG221118P010200002022-06-16 12:35PM EDT1,020.0022.0011.4015.900.00-1563.03%
BKNG221118P010400002022-06-23 2:38PM EDT1,040.0020.0012.4017.000.00--362.34%
BKNG221118P010600002022-05-31 10:24AM EDT1,060.0012.6013.5018.200.00-512861.70%
BKNG221118P010800002022-06-23 2:08PM EDT1,080.0022.9015.0019.500.00-12561.21%
BKNG221118P011000002022-06-24 1:17PM EDT1,100.0018.8017.3020.000.00-1760.65%
BKNG221118P011200002022-06-13 10:58AM EDT1,120.0026.7816.3021.200.00--559.05%
BKNG221118P011400002022-05-18 11:45AM EDT1,140.0022.8024.8028.500.00--262.83%
BKNG221118P011600002022-06-24 10:26AM EDT1,160.0024.0019.7024.900.00-6258.28%
BKNG221118P011800002022-05-18 3:41PM EDT1,180.0029.5027.5033.500.00-2161.67%
BKNG221118P012000002022-06-22 2:04PM EDT1,200.0028.7524.5028.700.00-21157.68%
BKNG221118P012200002022-06-21 9:53AM EDT1,220.0029.0024.3031.100.00-1156.66%
BKNG221118P012400002022-05-16 12:02AM EDT1,240.0040.8919.6025.500.00--1351.99%
BKNG221118P012600002022-06-24 10:27AM EDT1,260.0033.2028.5035.400.00-47255.66%
BKNG221118P012800002022-06-03 3:19PM EDT1,280.0018.8431.2037.600.00-21455.24%
BKNG221118P013000002022-06-02 10:48AM EDT1,300.0022.0033.0038.800.00-25754.30%
BKNG221118P013200002022-06-15 3:27PM EDT1,320.0038.3035.4043.000.00-31454.16%
BKNG221118P013400002022-05-16 12:03AM EDT1,340.0053.1728.0034.500.00--150.38%
BKNG221118P013600002022-06-06 3:55PM EDT1,360.0023.7040.9048.100.00-3553.10%
BKNG221118P013800002022-06-06 3:55PM EDT1,380.0025.0043.7050.800.00--252.53%
BKNG221118P014000002022-06-07 10:10AM EDT1,400.0027.8546.6054.000.00-4252.02%
BKNG221118P014200002022-06-06 3:55PM EDT1,420.0027.7049.8057.500.00--151.57%
BKNG221118P014400002022-06-08 11:14AM EDT1,440.0026.9153.2060.500.00--151.02%
BKNG221118P015000002022-05-31 12:34PM EDT1,500.0040.0064.6072.000.00-1150.82%
BKNG221118P015200002022-06-06 1:54PM EDT1,520.0035.1068.7076.000.00-1250.28%
BKNG221118P015400002022-05-17 2:48PM EDT1,540.0058.20100.30108.400.00--156.69%
BKNG221118P016000002022-06-23 12:53PM EDT1,600.00112.0087.4095.500.00--548.57%
BKNG221118P017000002022-05-24 1:04PM EDT1,700.00111.42140.80152.000.00--151.64%
BKNG221118P017100002022-05-25 10:30AM EDT1,710.0097.50119.50127.600.00-2446.15%
BKNG221118P017800002022-05-17 9:58AM EDT1,780.00105.30177.60189.100.00--151.69%
BKNG221118P018000002022-06-24 2:16PM EDT1,800.00155.00151.40162.500.00-1544.88%
BKNG221118P018200002022-05-16 12:03AM EDT1,820.00139.00109.90122.600.00--133.97%
BKNG221118P018250002022-05-16 12:03AM EDT1,825.00140.30111.30123.500.00--133.65%
BKNG221118P018300002022-05-16 12:03AM EDT1,830.00141.30112.80127.500.00--234.01%
BKNG221118P018400002022-06-09 11:44AM EDT1,840.0081.70166.00181.000.00--244.57%
BKNG221118P018450002022-06-16 10:14AM EDT1,845.00202.90169.80181.500.00-1144.12%
BKNG221118P018500002022-06-17 2:39PM EDT1,850.00186.79171.70183.700.00-101044.04%
BKNG221118P018850002022-06-23 3:18PM EDT1,885.00233.60187.40199.800.00--243.49%
BKNG221118P019000002022-06-27 3:04PM EDT1,900.00200.44195.10207.00+4.90+2.51%56343.27%
BKNG221118P019100002022-06-09 1:01PM EDT1,910.0095.20198.80211.800.00-1243.10%
BKNG221118P019500002022-05-26 9:55AM EDT1,950.00145.12204.30218.700.00-1339.67%
BKNG221118P019900002022-06-08 12:00PM EDT1,990.00106.70239.90253.000.00--141.76%
BKNG221118P020000002022-06-27 1:16PM EDT2,000.00245.81244.50258.50+127.01+106.91%453141.60%
BKNG221118P020200002022-06-21 2:24PM EDT2,020.00261.83255.50271.000.00-4541.55%
BKNG221118P020400002022-06-16 3:57PM EDT2,040.00327.36266.90281.600.00-31341.02%
BKNG221118P020500002022-05-31 11:54AM EDT2,050.00157.60273.90287.800.00--240.93%
BKNG221118P020600002022-05-31 10:18AM EDT2,060.00173.31278.50293.600.00-3340.74%
BKNG221118P020800002022-06-10 10:09AM EDT2,080.00212.00290.70305.900.00-2240.45%
BKNG221118P021000002022-06-10 2:17PM EDT2,100.00215.00304.80318.500.00-1440.17%
BKNG221118P021200002022-05-23 11:27AM EDT2,120.00239.40305.30321.000.00-1337.57%
BKNG221118P021500002022-06-16 10:08AM EDT2,150.00383.19337.30351.400.00-1439.49%
BKNG221118P021600002022-06-16 2:57PM EDT2,160.00408.10343.50358.200.00--239.36%
BKNG221118P021800002022-05-23 12:28PM EDT2,180.00262.50369.00383.700.00-2441.78%
BKNG221118P022000002022-05-23 12:29PM EDT2,200.00272.80383.10397.200.00-2441.42%
BKNG221118P022400002022-06-10 9:52AM EDT2,240.00267.60400.50419.200.00--339.30%
BKNG221118P022500002022-06-10 10:36AM EDT2,250.00287.80411.60422.800.00-1038.23%
BKNG221118P023400002022-06-08 2:06PM EDT2,340.00236.00482.30493.500.00--237.37%
BKNG221118P023500002022-06-10 10:50AM EDT2,350.00473.57491.00501.50+113.78+31.62%1337.23%
BKNG221118P023600002022-06-21 11:53AM EDT2,360.00487.58499.10509.800.00-2337.17%
BKNG221118P023800002022-06-21 1:30PM EDT2,380.00500.87515.60526.300.00-1236.97%
BKNG221118P024000002022-06-15 2:58PM EDT2,400.00496.53530.50543.500.00--136.92%
BKNG221118P024100002022-06-09 1:02PM EDT2,410.00291.40540.70551.800.00--136.79%
BKNG221118P024200002022-06-16 3:20PM EDT2,420.00608.30546.10560.300.00-3336.70%
BKNG221118P024600002022-06-06 12:58PM EDT2,460.00302.80579.80595.100.00--136.46%
BKNG221118P024700002022-05-16 12:03AM EDT2,470.00474.50442.00453.600.00--30.00%
BKNG221118P025800002022-06-10 1:12PM EDT2,580.00525.00687.50703.300.00-1135.90%
BKNG221118P029200002022-06-10 9:51AM EDT2,920.00759.501,014.001,032.900.00--139.21%
BKNG221118P030200002022-06-15 2:00PM EDT3,020.001,038.001,114.001,132.500.00--041.23%
BKNG221118P031000002022-06-08 2:06PM EDT3,100.00782.101,194.301,212.500.00--043.03%
BKNG221118P031600002022-05-25 2:00PM EDT3,160.001,024.001,218.601,237.700.00--00.00%
BKNG221118P031800002022-06-06 11:08AM EDT3,180.00837.001,274.101,292.500.00--044.76%
BKNG221118P032000002022-06-21 11:53AM EDT3,200.001,271.811,294.001,312.500.00-2045.18%
BKNG221118P032600002022-05-16 12:03AM EDT3,260.001,197.241,146.501,164.500.00---0.00%
BKNG221118P033000002022-06-10 10:50AM EDT3,300.001,181.721,394.001,412.500.00-1047.25%