Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 November 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 860.00 | 7.16 | 0.00 | - | - | 2 |
| - | - | - | - | - | 940.00 | 8.00 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 960.00 | 6.90 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 980.00 | 17.70 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,000.00 | 7.90 | 0.00 | - | 1 | 25 |
| 1,136.00 | 0.00 | - | - | 1 | 1,020.00 | 18.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,040.00 | 19.00 | 0.00 | - | 3 | 20 |
| 1,098.00 | 0.00 | - | 1 | 29 | 1,060.00 | 5.50 | 0.00 | - | 1 | 128 |
| 998.60 | 0.00 | - | 1 | 3 | 1,080.00 | 2.89 | -12.31 | -80.99% | 4 | 24 |
| 1,028.20 | 0.00 | - | - | 1 | 1,100.00 | 15.20 | 0.00 | - | 1 | 8 |
| 1,013.55 | 0.00 | - | - | 1 | 1,120.00 | 16.40 | 0.00 | - | 2 | 13 |
| 995.90 | 0.00 | - | - | 4 | 1,140.00 | 4.02 | -3.08 | -43.38% | 3 | 10 |
| 976.93 | 0.00 | - | - | 2 | 1,160.00 | 13.90 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 1,180.00 | 9.90 | 0.00 | - | 7 | 8 |
| 765.41 | 0.00 | - | - | - | 1,200.00 | 7.80 | 0.00 | - | 10 | 39 |
| - | - | - | - | - | 1,220.00 | 20.80 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,240.00 | 19.40 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,260.00 | 12.20 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 1,280.00 | 41.68 | 0.00 | - | 34 | 28 |
| - | - | - | - | - | 1,300.00 | 16.60 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 1,320.00 | 34.20 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 1,340.00 | 16.60 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,360.00 | 16.70 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 1,380.00 | 25.90 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 1,400.00 | 46.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,420.00 | 14.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,440.00 | 54.10 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,460.00 | 63.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,500.00 | 16.80 | -4.20 | -20.00% | 1 | 8 |
| - | - | - | - | - | 1,520.00 | 34.30 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,540.00 | 36.60 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,600.00 | 38.00 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 1,620.00 | 28.00 | -28.15 | -50.13% | 1 | 2 |
| - | - | - | - | - | 1,640.00 | 60.10 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,660.00 | 34.00 | 0.00 | - | 1 | 3 |
| 202.20 | 0.00 | - | - | 1 | 1,700.00 | 63.47 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,710.00 | 97.50 | 0.00 | - | 2 | 4 |
| 205.20 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 299.90 | 0.00 | - | 1 | 0 | 1,750.00 | 55.33 | 0.00 | - | 2 | 3 |
| 235.14 | 0.00 | - | 1 | 1 | 1,780.00 | 60.40 | 0.00 | - | 2 | 2 |
| 361.40 | +174.40 | +93.26% | 6 | 10 | 1,790.00 | 59.60 | 0.00 | - | 1 | 2 |
| 182.60 | 0.00 | - | 5 | 11 | 1,800.00 | 65.00 | 0.00 | - | 3 | 20 |
| 156.00 | 0.00 | - | - | 2 | 1,810.00 | - | - | - | - | - |
| 187.00 | 0.00 | - | 2 | 3 | 1,820.00 | 67.50 | 0.00 | - | 3 | 23 |
| 177.00 | 0.00 | - | 1 | 0 | 1,825.00 | 134.50 | 0.00 | - | 2 | 3 |
| 184.20 | 0.00 | - | 2 | 0 | 1,830.00 | 69.00 | 0.00 | - | 1 | 22 |
| 230.00 | 0.00 | - | - | 1 | 1,835.00 | 128.10 | 0.00 | - | - | 4 |
| 205.60 | 0.00 | - | 2 | 5 | 1,840.00 | 132.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,845.00 | 202.90 | 0.00 | - | 1 | 1 |
| 169.90 | 0.00 | - | 3 | 1 | 1,850.00 | 136.50 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,855.00 | 131.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,860.00 | 125.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,865.00 | 141.00 | 0.00 | - | 6 | 6 |
| 188.30 | 0.00 | - | 1 | 1 | 1,870.00 | - | - | - | - | - |
| 244.40 | 0.00 | - | - | 2 | 1,875.00 | - | - | - | - | - |
| 161.63 | 0.00 | - | 3 | 4 | 1,880.00 | - | - | - | - | - |
| 318.92 | +141.02 | +79.27% | 1 | 4 | 1,885.00 | 233.60 | 0.00 | - | - | 2 |
| 315.32 | +137.77 | +77.60% | 1 | 3 | 1,890.00 | 140.00 | 0.00 | - | 2 | 2 |
| 175.30 | 0.00 | - | - | 1 | 1,895.00 | 143.50 | 0.00 | - | 3 | 5 |
| 185.00 | 0.00 | - | 2 | 5 | 1,900.00 | 145.20 | 0.00 | - | 4 | 28 |
| 166.12 | 0.00 | - | - | 1 | 1,905.00 | 135.50 | 0.00 | - | 1 | 7 |
| 172.10 | 0.00 | - | - | 2 | 1,910.00 | 148.10 | 0.00 | - | 3 | 6 |
| 196.00 | 0.00 | - | 1 | 7 | 1,920.00 | 154.50 | 0.00 | - | 1 | 2 |
| 135.89 | 0.00 | - | 3 | 2 | 1,930.00 | 155.70 | 0.00 | - | 1 | 1 |
| 131.99 | 0.00 | - | 1 | 4 | 1,940.00 | 146.70 | 0.00 | - | 1 | 3 |
| 190.83 | 0.00 | - | 11 | 14 | 1,950.00 | 102.90 | 0.00 | - | 1 | 9 |
| 186.19 | 0.00 | - | 6 | 8 | 1,960.00 | 146.20 | 0.00 | - | 1 | 4 |
| 132.46 | 0.00 | - | 4 | 5 | 1,970.00 | 151.00 | 0.00 | - | 2 | 2 |
| 194.90 | 0.00 | - | 7 | 11 | 1,980.00 | 149.20 | 0.00 | - | 7 | 9 |
| 189.40 | 0.00 | - | 6 | 7 | 1,990.00 | 157.50 | 0.00 | - | 9 | 10 |
| 210.00 | 0.00 | - | 1 | 13 | 2,000.00 | 112.00 | -15.80 | -12.36% | 7 | 35 |
| 178.60 | 0.00 | - | 4 | 5 | 2,010.00 | - | - | - | - | - |
| 174.00 | 0.00 | - | 3 | 4 | 2,020.00 | 154.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,040.00 | 304.10 | 0.00 | - | 1 | 13 |
| 143.40 | 0.00 | - | 1 | 2 | 2,050.00 | 350.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,060.00 | 173.31 | 0.00 | - | 3 | 3 |
| 138.00 | 0.00 | - | 3 | 4 | 2,080.00 | 170.00 | 0.00 | - | 2 | 5 |
| 108.42 | 0.00 | - | 1 | 6 | 2,100.00 | 168.50 | 0.00 | - | 1 | 3 |
| 252.00 | 0.00 | - | - | 1 | 2,120.00 | 173.80 | -4.70 | -2.63% | 3 | 3 |
| 139.50 | -3.30 | -2.31% | 1 | 3 | 2,140.00 | - | - | - | - | - |
| 133.40 | +68.76 | +106.37% | 8 | 1 | 2,150.00 | 422.40 | 0.00 | - | 2 | 3 |
| 131.60 | -115.42 | -46.72% | 7 | 4 | 2,160.00 | 181.20 | -226.90 | -55.60% | 1 | 2 |
| 121.60 | -8.55 | -6.57% | 2 | 10 | 2,180.00 | 262.50 | 0.00 | - | 2 | 4 |
| 115.30 | -3.70 | -3.11% | 4 | 11 | 2,200.00 | 272.80 | 0.00 | - | 2 | 4 |
| 122.55 | -73.95 | -37.63% | 3 | 2 | 2,220.00 | - | - | - | - | - |
| 54.29 | 0.00 | - | 2 | 7 | 2,240.00 | 539.20 | 0.00 | - | 2 | 2 |
| 110.35 | +42.75 | +63.24% | 2 | 4 | 2,250.00 | 287.80 | 0.00 | - | 1 | 0 |
| 51.00 | 0.00 | - | 3 | 5 | 2,260.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 4 | 14 | 2,280.00 | - | - | - | - | - |
| 44.70 | 0.00 | - | 3 | 13 | 2,300.00 | - | - | - | - | - |
| 44.70 | 0.00 | - | 1 | 4 | 2,320.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 6 | 7 | 2,340.00 | 236.00 | 0.00 | - | - | 2 |
| 52.90 | 0.00 | - | 1 | 9 | 2,350.00 | 627.45 | 0.00 | - | 1 | 3 |
| 33.20 | 0.00 | - | 2 | 7 | 2,360.00 | 487.58 | 0.00 | - | 2 | 3 |
| 66.52 | +35.42 | +113.89% | 1 | 4 | 2,380.00 | 500.87 | 0.00 | - | 1 | 2 |
| 30.30 | 0.00 | - | 1 | 6 | 2,400.00 | 496.53 | 0.00 | - | - | 1 |
| 29.10 | 0.00 | - | 2 | 7 | 2,410.00 | 291.40 | 0.00 | - | - | 1 |
| 54.80 | 0.00 | - | 3 | 7 | 2,420.00 | 608.30 | 0.00 | - | 3 | 3 |
| 202.70 | 0.00 | - | 1 | 3 | 2,430.00 | - | - | - | - | - |
| 44.10 | 0.00 | - | 3 | 7 | 2,440.00 | - | - | - | - | - |
| 53.00 | +11.10 | +26.49% | 1 | 5 | 2,450.00 | - | - | - | - | - |
| 33.70 | 0.00 | - | 1 | 4 | 2,460.00 | 302.80 | 0.00 | - | - | 1 |
| 158.51 | 0.00 | - | 4 | 4 | 2,470.00 | 474.50 | 0.00 | - | - | 3 |
| 79.39 | 0.00 | - | 4 | 7 | 2,480.00 | - | - | - | - | - |
| 36.20 | 0.00 | - | 5 | 20 | 2,490.00 | - | - | - | - | - |
| 40.08 | +5.08 | +14.51% | 10 | 122 | 2,500.00 | 790.00 | 0.00 | - | - | 1 |
| 30.80 | 0.00 | - | 3 | 11 | 2,520.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 6 | 6 | 2,540.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 4 | 9 | 2,560.00 | - | - | - | - | - |
| 160.80 | 0.00 | - | 2 | 7 | 2,580.00 | 525.00 | 0.00 | - | 1 | 1 |
| 22.41 | 0.00 | - | 1 | 11 | 2,600.00 | - | - | - | - | - |
| 24.00 | +3.60 | +17.65% | 1 | 13 | 2,620.00 | - | - | - | - | - |
| 21.07 | +3.17 | +17.71% | 2 | 2 | 2,640.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 2 | 5 | 2,660.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 2 | 12 | 2,680.00 | - | - | - | - | - |
| 18.50 | +6.00 | +48.00% | 6 | 10 | 2,700.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 1 | 3 | 2,720.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 7 | 2,740.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 2 | 2,760.00 | - | - | - | - | - |
| 11.90 | +2.90 | +32.22% | 2 | 3 | 2,780.00 | - | - | - | - | - |
| 12.00 | +2.21 | +22.57% | 4 | 9 | 2,800.00 | - | - | - | - | - |
| 8.99 | +2.79 | +45.00% | 2 | 4 | 2,820.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | - | 1 | 2,840.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | - | 10 | 2,860.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 3 | 2,900.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 2 | 3 | 2,920.00 | 759.50 | 0.00 | - | - | 0 |
| 56.80 | 0.00 | - | - | 1 | 2,940.00 | - | - | - | - | - |
| - | - | - | - | - | 2,980.00 | 1,040.50 | 0.00 | - | - | - |
| 2.65 | 0.00 | - | 8 | 20 | 3,000.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 2 | 2 | 3,020.00 | 1,038.00 | 0.00 | - | - | 0 |
| 9.50 | 0.00 | - | - | 1 | 3,040.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 3 | 3,060.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 2 | 3,080.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 2 | 6 | 3,100.00 | 782.10 | 0.00 | - | - | 0 |
| 3.20 | 0.00 | - | 2 | 9 | 3,120.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 2 | 3,140.00 | - | - | - | - | - |
| 18.78 | 0.00 | - | - | 1 | 3,160.00 | 1,024.00 | 0.00 | - | - | 0 |
| 9.10 | 0.00 | - | 1 | 20 | 3,180.00 | 837.00 | 0.00 | - | - | 0 |
| 8.90 | 0.00 | - | 1 | 1 | 3,200.00 | 1,271.81 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 1 | 1 | 3,220.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 2 | 3,240.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 1 | 2 | 3,260.00 | 1,197.24 | 0.00 | - | - | - |
| 12.40 | 0.00 | - | 2 | 2 | 3,280.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 15 | 25 | 3,300.00 | 1,181.72 | 0.00 | - | 1 | 0 |
| 1.03 | 0.00 | - | 1 | 2 | 3,320.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 5 | 3,340.00 | - | - | - | - | - |
| 17.65 | 0.00 | - | 2 | 22 | 3,360.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 64 | 3,400.00 | 1,681.70 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
