Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,669.25-0.63 (-0.04%)
At close: 04:00PM EDT
1,689.96 +20.71 (+1.24%)
Pre-market: 04:43AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221216C008600002022-09-21 2:44PM EDT860.001,022.300.000.000.00--00.00%
BKNG221216C008800002022-09-20 10:29AM EDT880.001,043.000.000.000.00--00.00%
BKNG221216C009000002022-08-29 9:43AM EDT900.001,009.000.000.000.00--00.00%
BKNG221216C009400002022-09-02 10:01AM EDT940.00915.000.000.000.00-100.00%
BKNG221216C010200002022-07-27 2:35PM EDT1,020.00878.70900.00917.600.00-17219.77%
BKNG221216C010400002022-05-25 9:31AM EDT1,040.001,050.60865.50879.400.00--1206.07%
BKNG221216C010600002022-06-08 10:43AM EDT1,060.001,292.50741.70757.000.00-12148.55%
BKNG221216C011000002022-06-08 10:43AM EDT1,100.001,254.00704.00721.000.00--1142.25%
BKNG221216C011800002022-05-25 9:33AM EDT1,180.00937.90727.80745.000.00--1174.59%
BKNG221216C012000002022-07-08 12:36PM EDT1,200.00617.00743.10761.300.00-11186.04%
BKNG221216C012600002022-08-02 9:45AM EDT1,260.00710.00625.40642.000.00--1147.69%
BKNG221216C013000002022-06-15 9:33AM EDT1,300.00748.00475.60494.400.00--194.32%
BKNG221216C014000002022-09-23 3:16PM EDT1,400.00324.080.000.000.00-600.00%
BKNG221216C014800002022-09-23 9:30AM EDT1,480.00294.900.000.000.00-100.00%
BKNG221216C015000002022-09-23 9:30AM EDT1,500.00279.900.000.000.00-100.00%
BKNG221216C016000002022-09-26 10:30AM EDT1,600.00215.600.000.000.00-400.00%
BKNG221216C016200002022-08-02 9:45AM EDT1,620.00407.50323.90339.800.00-13100.12%
BKNG221216C016400002022-09-26 2:38PM EDT1,640.00172.000.000.000.00-100.00%
BKNG221216C016600002022-09-26 2:51PM EDT1,660.00168.020.000.000.00-600.00%
BKNG221216C016800002022-09-26 11:13AM EDT1,680.00156.590.000.000.00-300.39%
BKNG221216C017000002022-09-23 3:57PM EDT1,700.00137.150.000.000.00-1400.78%
BKNG221216C017200002022-09-22 1:36PM EDT1,720.00162.910.000.000.00--01.56%
BKNG221216C017400002022-09-26 1:59PM EDT1,740.00120.600.000.000.00-401.56%
BKNG221216C017600002022-09-26 2:46PM EDT1,760.00114.730.000.000.00-1201.56%
BKNG221216C017800002022-09-26 1:57PM EDT1,780.00105.000.000.000.00-203.13%
BKNG221216C018000002022-09-23 3:16PM EDT1,800.0092.150.000.000.00-703.13%
BKNG221216C018200002022-09-23 1:20PM EDT1,820.0089.260.000.000.00-103.13%
BKNG221216C018400002022-09-23 3:33PM EDT1,840.0079.600.000.000.00-303.13%
BKNG221216C018600002022-09-23 1:20PM EDT1,860.0076.260.000.000.00-103.13%
BKNG221216C018800002022-09-22 2:13PM EDT1,880.0090.500.000.000.00-106.25%
BKNG221216C019000002022-09-23 3:57PM EDT1,900.0062.450.000.000.00-506.25%
BKNG221216C019200002022-09-23 1:32PM EDT1,920.0056.000.000.000.00-206.25%
BKNG221216C019300002022-09-21 10:41AM EDT1,930.00123.400.000.000.00-106.25%
BKNG221216C019400002022-09-21 11:19AM EDT1,940.00121.900.000.000.00-506.25%
BKNG221216C019450002022-08-12 3:13PM EDT1,945.00298.00183.50197.700.00-1291.90%
BKNG221216C019500002022-09-26 12:45PM EDT1,950.0047.800.000.000.00-106.25%
BKNG221216C019550002022-09-26 9:58AM EDT1,955.0058.500.000.000.00-106.25%
BKNG221216C019600002022-09-16 12:59PM EDT1,960.00126.100.000.000.00-106.25%
BKNG221216C019650002022-09-14 12:22PM EDT1,965.00160.980.000.000.00-206.25%
BKNG221216C019700002022-09-21 11:40AM EDT1,970.00108.000.000.000.00-306.25%
BKNG221216C019750002022-09-16 10:17AM EDT1,975.00137.900.000.000.00-106.25%
BKNG221216C019800002022-08-04 11:11AM EDT1,980.00163.70101.20113.700.00-2467.58%
BKNG221216C019900002022-08-26 3:08PM EDT1,990.00147.4035.6048.400.00-2346.81%
BKNG221216C020000002022-09-26 11:39AM EDT2,000.0041.500.000.000.00-106.25%
BKNG221216C020050002022-09-22 9:30AM EDT2,005.0075.750.000.000.00-106.25%
BKNG221216C020100002022-07-08 11:10AM EDT2,010.00128.47140.50154.500.00-1383.55%
BKNG221216C020150002022-09-13 10:43AM EDT2,015.00132.800.000.000.00-106.25%
BKNG221216C020200002022-09-26 12:26PM EDT2,020.0038.750.000.000.00-106.25%
BKNG221216C020250002022-09-26 12:03PM EDT2,025.0039.000.000.000.00-106.25%
BKNG221216C020300002022-09-22 11:52AM EDT2,030.0053.940.000.000.00-106.25%
BKNG221216C020350002022-08-05 3:18PM EDT2,035.00132.4080.0097.700.00-7265.46%
BKNG221216C020400002022-08-30 10:39AM EDT2,040.00106.290.000.000.00-206.25%
BKNG221216C020450002022-09-15 10:14AM EDT2,045.00146.130.000.000.00-106.25%
BKNG221216C020500002022-09-26 12:08PM EDT2,050.0033.600.000.000.00-106.25%
BKNG221216C020550002022-09-26 11:41AM EDT2,055.0033.000.000.000.00-306.25%
BKNG221216C020600002022-09-26 11:33AM EDT2,060.0031.900.000.000.00-106.25%
BKNG221216C020650002022-08-04 10:15AM EDT2,065.00125.5074.2083.800.00--164.11%
BKNG221216C020700002022-09-26 12:00PM EDT2,070.0030.800.000.000.00-106.25%
BKNG221216C020750002022-09-12 11:48AM EDT2,075.00144.800.000.000.00-206.25%
BKNG221216C020800002022-09-26 12:35PM EDT2,080.0027.700.000.000.00-106.25%
BKNG221216C020850002022-09-26 12:28PM EDT2,085.0027.400.000.000.00-106.25%
BKNG221216C020900002022-09-07 11:27AM EDT2,090.0072.200.000.000.00-106.25%
BKNG221216C021000002022-09-26 10:30AM EDT2,100.0030.550.000.000.00-406.25%
BKNG221216C021050002022-08-12 12:55PM EDT2,105.00185.50106.90122.100.00-1179.79%
BKNG221216C021100002022-09-26 12:33PM EDT2,110.0024.000.000.000.00-2012.50%
BKNG221216C021150002022-08-12 3:30PM EDT2,115.00203.60104.40117.600.00--379.30%
BKNG221216C021200002022-09-26 12:34PM EDT2,120.0022.600.000.000.00-1012.50%
BKNG221216C021250002022-08-16 1:08PM EDT2,125.00207.0087.50105.500.00-1274.83%
BKNG221216C021300002022-09-01 10:21AM EDT2,130.0062.780.000.000.00-1012.50%
BKNG221216C021350002022-09-15 3:12PM EDT2,135.0092.600.000.000.00--012.50%
BKNG221216C021400002022-09-26 3:50PM EDT2,140.0020.700.000.000.00-1012.50%
BKNG221216C021500002022-09-23 10:51AM EDT2,150.0022.000.000.000.00-1012.50%
BKNG221216C021550002022-09-06 1:56PM EDT2,155.0047.800.000.000.00-2012.50%
BKNG221216C021600002022-09-06 3:14PM EDT2,160.0050.300.000.000.00-7012.50%
BKNG221216C021650002022-09-06 3:15PM EDT2,165.0048.900.000.000.00-3012.50%
BKNG221216C021700002022-09-23 9:40AM EDT2,170.0021.280.000.000.00-3012.50%
BKNG221216C022000002022-09-26 9:47AM EDT2,200.0018.400.000.000.00-6012.50%
BKNG221216C023000002022-09-26 9:30AM EDT2,300.0011.100.000.000.00-1012.50%
BKNG221216C024000002022-09-22 1:29PM EDT2,400.0010.000.000.000.00-1012.50%
BKNG221216C025000002022-09-26 12:20PM EDT2,500.003.900.000.000.00-4012.50%
BKNG221216C026000002022-09-21 2:05PM EDT2,600.008.000.000.000.00-1012.50%
BKNG221216C027000002022-09-14 12:23PM EDT2,700.009.100.000.000.00-2012.50%
BKNG221216C028000002022-09-15 2:31PM EDT2,800.006.000.000.000.00-6025.00%
BKNG221216C029000002022-08-31 10:29AM EDT2,900.003.490.000.000.00-4025.00%
BKNG221216C030000002022-09-19 3:31PM EDT3,000.001.500.000.000.00-4025.00%
BKNG221216C031000002022-09-08 10:10AM EDT3,100.001.750.000.000.00-1025.00%
BKNG221216C032000002022-09-14 9:57AM EDT3,200.000.950.000.000.00-1025.00%
BKNG221216C033000002022-09-14 9:59AM EDT3,300.000.850.000.000.00-9025.00%
BKNG221216C034000002022-09-19 12:33PM EDT3,400.000.750.000.000.00-16025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG221216P008600002022-09-22 11:19AM EDT860.003.000.000.000.00-1025.00%
BKNG221216P008800002022-09-20 10:30AM EDT880.002.540.000.000.00-1025.00%
BKNG221216P009000002022-09-21 10:47AM EDT900.003.000.000.000.00-29025.00%
BKNG221216P009200002022-08-26 9:30AM EDT920.002.602.907.700.00-1769.15%
BKNG221216P009400002022-09-09 2:55PM EDT940.002.310.000.000.00-1025.00%
BKNG221216P009450002022-09-26 9:45AM EDT945.005.910.000.000.00-1025.00%
BKNG221216P009500002022-09-26 12:24PM EDT950.006.250.000.000.00-2025.00%
BKNG221216P009600002022-09-12 10:41AM EDT960.001.600.000.000.00-18025.00%
BKNG221216P009800002022-09-23 3:55PM EDT980.007.660.000.000.00-4025.00%
BKNG221216P010000002022-09-23 3:54PM EDT1,000.009.500.000.000.00-5025.00%
BKNG221216P010200002022-09-02 2:46PM EDT1,020.006.300.000.000.00-113025.00%
BKNG221216P010400002022-09-23 1:00PM EDT1,040.009.840.000.000.00-2012.50%
BKNG221216P010600002022-07-19 3:27PM EDT1,060.0018.001.806.600.00-301752.37%
BKNG221216P010800002022-08-30 1:07PM EDT1,080.008.500.000.000.00-2012.50%
BKNG221216P011000002022-09-26 10:02AM EDT1,100.0011.460.000.000.00-1012.50%
BKNG221216P011200002022-09-16 2:54PM EDT1,120.007.310.000.000.00-2012.50%
BKNG221216P011400002022-09-15 3:50PM EDT1,140.006.410.000.000.00-9012.50%
BKNG221216P011600002022-08-08 11:27AM EDT1,160.0010.109.8014.100.00-1553.89%
BKNG221216P011800002022-09-21 2:04PM EDT1,180.0011.700.000.000.00-2012.50%
BKNG221216P012000002022-09-26 10:02AM EDT1,200.0018.950.000.000.00-1012.50%
BKNG221216P012200002022-09-02 9:32AM EDT1,220.0014.900.000.000.00-2012.50%
BKNG221216P012400002022-09-16 12:39PM EDT1,240.0013.590.000.000.00-3012.50%
BKNG221216P012600002022-09-23 2:18PM EDT1,260.0030.930.000.000.00-25012.50%
BKNG221216P012800002022-09-23 2:18PM EDT1,280.0032.680.000.000.00-31012.50%
BKNG221216P013000002022-09-23 3:53PM EDT1,300.0034.800.000.000.00-14012.50%
BKNG221216P013200002022-09-22 10:25AM EDT1,320.0027.500.000.000.00-1012.50%
BKNG221216P013400002022-09-13 3:38PM EDT1,340.0016.900.000.000.00-106.25%
BKNG221216P013600002022-09-23 3:11PM EDT1,360.0046.200.000.000.00-1606.25%
BKNG221216P013800002022-09-26 12:27PM EDT1,380.0042.900.000.000.00-206.25%
BKNG221216P014000002022-09-26 3:45PM EDT1,400.0049.510.000.000.00-3206.25%
BKNG221216P014200002022-09-26 11:42AM EDT1,420.0049.800.000.000.00-306.25%
BKNG221216P014400002022-09-23 3:24PM EDT1,440.0062.100.000.000.00-906.25%
BKNG221216P014600002022-09-23 11:58AM EDT1,460.0067.400.000.000.00-706.25%
BKNG221216P014800002022-09-26 1:11PM EDT1,480.0068.000.000.000.00-3206.25%
BKNG221216P015000002022-09-26 2:38PM EDT1,500.0074.600.000.000.00-303.13%
BKNG221216P015200002022-09-22 3:19PM EDT1,520.0067.240.000.000.00-2203.13%
BKNG221216P015400002022-09-26 1:37PM EDT1,540.0086.030.000.000.00-2503.13%
BKNG221216P015600002022-09-23 3:55PM EDT1,560.0095.740.000.000.00-1003.13%
BKNG221216P015800002022-09-23 3:55PM EDT1,580.00103.290.000.000.00-603.13%
BKNG221216P016000002022-09-26 11:49AM EDT1,600.00102.250.000.000.00-1201.56%
BKNG221216P016200002022-09-26 2:25PM EDT1,620.00116.700.000.000.00-101.56%
BKNG221216P016400002022-09-26 1:49PM EDT1,640.00123.500.000.000.00-300.78%
BKNG221216P016600002022-09-26 12:55PM EDT1,660.00129.500.000.000.00-800.20%
BKNG221216P016800002022-09-26 3:06PM EDT1,680.00139.500.000.000.00-1400.00%
BKNG221216P017000002022-09-26 2:49PM EDT1,700.00150.140.000.000.00-2700.00%
BKNG221216P017200002022-09-26 10:43AM EDT1,720.00150.440.000.000.00-1700.00%
BKNG221216P017400002022-09-26 10:53AM EDT1,740.00162.560.000.000.00-2900.00%
BKNG221216P017600002022-09-26 11:09AM EDT1,760.00177.320.000.000.00-1000.00%
BKNG221216P017800002022-09-22 2:41PM EDT1,780.00171.200.000.000.00-700.00%
BKNG221216P018000002022-09-22 3:51PM EDT1,800.00180.790.000.000.00-300.00%
BKNG221216P018200002022-09-23 12:47PM EDT1,820.00233.100.000.000.00-300.00%
BKNG221216P018400002022-09-22 9:52AM EDT1,840.00180.000.000.000.00-100.00%
BKNG221216P018600002022-09-22 2:06PM EDT1,860.00218.780.000.000.00-200.00%
BKNG221216P018800002022-09-23 1:57PM EDT1,880.00270.900.000.000.00-100.00%
BKNG221216P019000002022-09-21 3:54PM EDT1,900.00190.550.000.000.00-400.00%
BKNG221216P019200002022-09-23 3:31PM EDT1,920.00301.450.000.000.00-100.00%
BKNG221216P019300002022-08-04 10:44AM EDT1,930.00193.30197.30212.800.00--10.00%
BKNG221216P019400002022-08-09 3:43PM EDT1,940.00165.10159.80175.400.00-120.00%
BKNG221216P019450002022-09-13 3:43PM EDT1,945.00163.400.000.000.00-200.00%
BKNG221216P019500002022-09-20 3:49PM EDT1,950.00170.500.000.000.00-200.00%
BKNG221216P019550002022-06-08 12:31PM EDT1,955.00108.70297.30311.600.00--134.58%
BKNG221216P019600002022-09-14 1:56PM EDT1,960.00155.060.000.000.00-2000.00%
BKNG221216P019650002022-09-14 12:22PM EDT1,965.00157.990.000.000.00-200.00%
BKNG221216P019700002022-09-13 11:45AM EDT1,970.00165.100.000.000.00-100.00%
BKNG221216P019750002022-09-16 11:00AM EDT1,975.00190.400.000.000.00-100.00%
BKNG221216P019800002022-09-21 11:14AM EDT1,980.00222.000.000.000.00-100.00%
BKNG221216P019850002022-09-22 9:30AM EDT1,985.00252.100.000.000.00-100.00%
BKNG221216P019900002022-09-15 3:50PM EDT1,990.00171.200.000.000.00-100.00%
BKNG221216P019950002022-06-14 1:01PM EDT1,995.00266.00383.40396.800.00-1153.42%
BKNG221216P020000002022-09-26 11:36AM EDT2,000.00339.310.000.000.00-1500.00%
BKNG221216P020050002022-08-26 12:28PM EDT2,005.00194.50358.70371.500.00-1142.56%
BKNG221216P020100002022-06-16 12:29PM EDT2,010.00317.40372.20386.700.00--147.28%
BKNG221216P020150002022-08-26 12:25PM EDT2,015.00197.60367.10380.000.00-2242.57%
BKNG221216P020200002022-09-20 11:36AM EDT2,020.00202.750.000.000.00-1000.00%
BKNG221216P020250002022-09-13 9:32AM EDT2,025.00188.100.000.000.00-100.00%
BKNG221216P020300002022-06-07 9:30AM EDT2,030.00147.50339.60355.800.00--10.00%
BKNG221216P020350002022-09-15 11:17AM EDT2,035.00189.000.000.000.00-100.00%
BKNG221216P020400002022-09-22 11:09AM EDT2,040.00334.000.000.000.00-6100.00%
BKNG221216P020450002022-08-25 1:20PM EDT2,045.00181.90392.80405.700.00-3642.54%
BKNG221216P020500002022-09-15 9:35AM EDT2,050.00187.610.000.000.00-200.00%
BKNG221216P020550002022-08-11 3:24PM EDT2,055.00170.80183.50199.000.00--20.00%
BKNG221216P020600002022-08-11 3:34PM EDT2,060.00171.60186.20198.200.00--10.00%
BKNG221216P020700002022-08-31 11:58AM EDT2,070.00257.610.000.000.00-100.00%
BKNG221216P020750002022-05-31 10:15AM EDT2,075.00194.20385.00397.500.00--10.00%
BKNG221216P020800002022-09-12 10:44AM EDT2,080.00182.300.000.000.00-100.00%
BKNG221216P020850002022-08-17 12:02PM EDT2,085.00159.80265.30280.200.00-110.00%
BKNG221216P020900002022-08-22 9:57AM EDT2,090.00195.65268.00286.900.00-110.00%
BKNG221216P021000002022-09-07 12:41PM EDT2,100.00311.940.000.000.00-100.00%
BKNG221216P021100002022-06-02 3:01PM EDT2,110.00156.00412.30423.800.00--00.00%
BKNG221216P021250002022-08-08 10:20AM EDT2,125.00247.40336.80351.800.00-330.00%
BKNG221216P021300002022-08-08 10:22AM EDT2,130.00250.00340.30356.600.00-120.00%
BKNG221216P021350002022-06-01 9:36AM EDT2,135.00193.00458.20472.500.00--432.71%
BKNG221216P021400002022-08-08 10:12AM EDT2,140.00258.70343.50357.500.00-110.00%
BKNG221216P021450002022-09-26 1:59PM EDT2,145.00481.700.000.000.00-100.00%
BKNG221216P021500002022-08-08 10:12AM EDT2,150.00265.90350.00366.400.00-190.00%
BKNG221216P021550002022-06-09 11:02AM EDT2,155.00190.17438.50455.300.00--20.00%
BKNG221216P021600002022-07-28 1:40PM EDT2,160.00336.24302.90318.200.00-240.00%
BKNG221216P021650002022-06-09 11:20AM EDT2,165.00194.58445.90459.900.00--30.00%
BKNG221216P021700002022-06-27 10:54AM EDT2,170.00349.36371.10387.300.00-170.00%
BKNG221216P022000002022-09-16 9:50AM EDT2,200.00346.150.000.000.00-1000.00%
BKNG221216P023000002022-09-26 2:52PM EDT2,300.00616.980.000.000.00-100.00%
BKNG221216P024000002022-09-19 2:58PM EDT2,400.00519.450.000.000.00-100.00%
BKNG221216P025000002022-09-21 2:05PM EDT2,500.00681.890.000.000.00-100.00%
BKNG221216P026000002022-09-14 12:23PM EDT2,600.00649.780.000.000.00-200.00%
BKNG221216P030000002022-06-10 10:53AM EDT3,000.00892.311,221.501,240.400.00--00.00%
BKNG221216P031000002022-06-09 11:14AM EDT3,100.00838.241,322.001,340.500.00--00.00%
BKNG221216P032000002022-06-10 10:29AM EDT3,200.001,079.721,422.501,440.500.00--00.00%
BKNG221216P033000002022-06-16 10:22AM EDT3,300.001,424.421,592.201,611.500.00-100.00%