Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,380.10 | 0.00 | - | 1 | 0 | 820.00 | 11.80 | 0.00 | - | 150 | 0 |
| 1,854.00 | 0.00 | - | 1 | 3 | 840.00 | 13.20 | 0.00 | - | 2 | 0 |
| 1,602.00 | 0.00 | - | 1 | 2 | 860.00 | 13.58 | 0.00 | - | 2 | 0 |
| 1,483.60 | 0.00 | - | 1 | 0 | 880.00 | 16.52 | 0.00 | - | 24 | 0 |
| 1,418.30 | 0.00 | - | 1 | 0 | 900.00 | 19.67 | 0.00 | - | 2 | 0 |
| 1,427.00 | 0.00 | - | 1 | 0 | 920.00 | 20.83 | 0.00 | - | 2 | 0 |
| 1,367.50 | 0.00 | - | 1 | 1 | 940.00 | 22.54 | 0.00 | - | 5 | 0 |
| 1,361.60 | 0.00 | - | 2 | 0 | 960.00 | 23.38 | 0.00 | - | 56 | 0 |
| 1,470.00 | 0.00 | - | 1 | 2 | 980.00 | 24.42 | 0.00 | - | 4 | 0 |
| 1,433.70 | 0.00 | - | 1 | 2 | 1,000.00 | 22.95 | 0.00 | - | 74 | 0 |
| 1,448.50 | 0.00 | - | 1 | 4 | 1,020.00 | 25.85 | 0.00 | - | 2 | 0 |
| 1,437.50 | 0.00 | - | - | 0 | 1,040.00 | 21.93 | 0.00 | - | 2 | 0 |
| 1,097.55 | 0.00 | - | 3 | 0 | 1,060.00 | 22.45 | 0.00 | - | 150 | 0 |
| 1,063.08 | 0.00 | - | 4 | 0 | 1,080.00 | 24.58 | 0.00 | - | 2 | 0 |
| 1,043.30 | 0.00 | - | 5 | 0 | 1,100.00 | 25.50 | 0.00 | - | 5 | 0 |
| 1,029.55 | 0.00 | - | 2 | 0 | 1,120.00 | 34.24 | 0.00 | - | 4 | 0 |
| 1,012.30 | 0.00 | - | - | 0 | 1,140.00 | 33.51 | 0.00 | - | 2 | 0 |
| 993.68 | 0.00 | - | 4 | 0 | 1,160.00 | 35.65 | 0.00 | - | 24 | 0 |
| 1,271.50 | 0.00 | - | 1 | 2 | 1,180.00 | 39.02 | 0.00 | - | 2 | 0 |
| 1,172.07 | 0.00 | - | 1 | 0 | 1,200.00 | 52.60 | 0.00 | - | 32 | 0 |
| 1,133.00 | 0.00 | - | - | 1 | 1,220.00 | 22.16 | 0.00 | - | 2 | 85 |
| 1,215.50 | 0.00 | - | 1 | 2 | 1,240.00 | 45.44 | 0.00 | - | 34 | 0 |
| 1,255.00 | 0.00 | - | 1 | 2 | 1,260.00 | 44.15 | 0.00 | - | 8 | 75 |
| 1,186.02 | 0.00 | - | 1 | 2 | 1,280.00 | 33.46 | 0.00 | - | 4 | 67 |
| 816.20 | 0.00 | - | 1 | 0 | 1,300.00 | 45.95 | 0.00 | - | 3 | 0 |
| 1,018.84 | 0.00 | - | 2 | 5 | 1,320.00 | 31.74 | 0.00 | - | 12 | 0 |
| 813.00 | 0.00 | - | 1 | 0 | 1,340.00 | 62.20 | 0.00 | - | 1 | 0 |
| 868.40 | 0.00 | - | 1 | 2 | 1,360.00 | 33.42 | 0.00 | - | 2 | 52 |
| 1,211.50 | 0.00 | - | 1 | 1 | 1,380.00 | 49.60 | 0.00 | - | 25 | 0 |
| 762.80 | 0.00 | - | 1 | 0 | 1,400.00 | 58.56 | 0.00 | - | 3 | 0 |
| 857.00 | 0.00 | - | 2 | 3 | 1,420.00 | 49.55 | 0.00 | - | 4 | 25 |
| 1,034.00 | 0.00 | - | 1 | 2 | 1,440.00 | 37.98 | 0.00 | - | 2 | 21 |
| 1,048.57 | 0.00 | - | 1 | 1 | 1,460.00 | 70.00 | 0.00 | - | 1 | 0 |
| 812.30 | 0.00 | - | 1 | 2 | 1,480.00 | 43.22 | 0.00 | - | 6 | 55 |
| 807.02 | 0.00 | - | 1 | 0 | 1,500.00 | 68.60 | 0.00 | - | 11 | 0 |
| 1,171.50 | 0.00 | - | 10 | 10 | 1,520.00 | 93.90 | 0.00 | - | 9 | 0 |
| 818.10 | 0.00 | - | 1 | 0 | 1,540.00 | 62.95 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 1,560.00 | 50.15 | 0.00 | - | 7 | 49 |
| 652.52 | 0.00 | - | 1 | 0 | 1,580.00 | 109.80 | 0.00 | - | 5 | 0 |
| 1,118.70 | 0.00 | - | 8 | 14 | 1,600.00 | 103.00 | 0.00 | - | 20 | 0 |
| 900.00 | 0.00 | - | 1 | 2 | 1,620.00 | 109.70 | 0.00 | - | 5 | 0 |
| 702.40 | 0.00 | - | 1 | 2 | 1,640.00 | 82.00 | 0.00 | - | 1 | 0 |
| 400.00 | 0.00 | - | 1 | 1 | 1,660.00 | 103.50 | 0.00 | - | 1 | 3 |
| 988.00 | 0.00 | - | 1 | 4 | 1,680.00 | 101.50 | 0.00 | - | 2 | 0 |
| 492.00 | 0.00 | - | 1 | 0 | 1,700.00 | 110.30 | 0.00 | - | 3 | 0 |
| 376.50 | 0.00 | - | - | 0 | 1,710.00 | 132.73 | 0.00 | - | 5 | 0 |
| 617.90 | 0.00 | - | 1 | 3 | 1,720.00 | 93.21 | 0.00 | - | 4 | 9 |
| 843.27 | 0.00 | - | 1 | 1 | 1,730.00 | 90.00 | 0.00 | - | 1 | 6 |
| 602.70 | 0.00 | - | 1 | 1 | 1,740.00 | 161.76 | 0.00 | - | 4 | 2 |
| 539.30 | 0.00 | - | 5 | 0 | 1,750.00 | 123.30 | 0.00 | - | 3 | 0 |
| 568.60 | 0.00 | - | 1 | 0 | 1,760.00 | 119.20 | 0.00 | - | 22 | 0 |
| 528.70 | 0.00 | - | 2 | 0 | 1,770.00 | 130.20 | 0.00 | - | 1 | 0 |
| 556.65 | 0.00 | - | 1 | 3 | 1,780.00 | 154.03 | 0.00 | - | 4 | 0 |
| 515.00 | 0.00 | - | 1 | 0 | 1,790.00 | 140.85 | 0.00 | - | 5 | 6 |
| 473.70 | 0.00 | - | 1 | 0 | 1,800.00 | 137.40 | 0.00 | - | 3 | 0 |
| 549.80 | 0.00 | - | - | 2 | 1,810.00 | 173.50 | 0.00 | - | - | 0 |
| 719.48 | 0.00 | - | 1 | 2 | 1,820.00 | 162.10 | 0.00 | - | 1 | 0 |
| 345.20 | 0.00 | - | 1 | 0 | 1,825.00 | 87.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,830.00 | 271.60 | 0.00 | - | - | 2 |
| 538.00 | 0.00 | - | - | 2 | 1,835.00 | 187.00 | 0.00 | - | - | 1 |
| 607.00 | 0.00 | - | 1 | 2 | 1,840.00 | 113.00 | 0.00 | - | 2 | 0 |
| 611.00 | 0.00 | - | - | 1 | 1,845.00 | 271.13 | 0.00 | - | 1 | 2 |
| 572.50 | 0.00 | - | 1 | 0 | 1,850.00 | 150.20 | 0.00 | - | 3 | 0 |
| 559.90 | 0.00 | - | 1 | 1 | 1,855.00 | - | - | - | - | - |
| 379.50 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 491.50 | 0.00 | - | - | 1 | 1,865.00 | 104.00 | 0.00 | - | 1 | 3 |
| 604.65 | 0.00 | - | 2 | 3 | 1,870.00 | 101.41 | 0.00 | - | - | 5 |
| 511.80 | 0.00 | - | 1 | 2 | 1,875.00 | 98.80 | 0.00 | - | 1 | 4 |
| 897.49 | 0.00 | - | 3 | 1 | 1,880.00 | 182.90 | 0.00 | - | 60 | 0 |
| 583.00 | 0.00 | - | - | 1 | 1,885.00 | 106.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,890.00 | 233.16 | 0.00 | - | 1 | 20 |
| 500.00 | 0.00 | - | 1 | 3 | 1,895.00 | 116.30 | 0.00 | - | 2 | 3 |
| 411.75 | 0.00 | - | 1 | 0 | 1,900.00 | 165.30 | 0.00 | - | 3 | 0 |
| 492.00 | 0.00 | - | - | 1 | 1,905.00 | 107.40 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,910.00 | 234.50 | 0.00 | - | 2 | 7 |
| 519.00 | 0.00 | - | - | 2 | 1,920.00 | 220.20 | 0.00 | - | 1 | 0 |
| 446.00 | 0.00 | - | 1 | 4 | 1,930.00 | 94.80 | 0.00 | - | 1 | 4 |
| 269.40 | 0.00 | - | 1 | 20 | 1,940.00 | 207.60 | 0.00 | - | 6 | 0 |
| 352.83 | 0.00 | - | 1 | 0 | 1,950.00 | 180.70 | 0.00 | - | 2 | 0 |
| 790.80 | 0.00 | - | 1 | 6 | 1,960.00 | 213.20 | 0.00 | - | 6 | 0 |
| 425.80 | 0.00 | - | 2 | 2 | 1,970.00 | 193.50 | 0.00 | - | 1 | 0 |
| 449.12 | 0.00 | - | 1 | 0 | 1,980.00 | 229.20 | 0.00 | - | 3 | 0 |
| 416.37 | 0.00 | - | 1 | 2 | 1,990.00 | 186.30 | 0.00 | - | 1 | 2 |
| 384.51 | 0.00 | - | 2 | 0 | 2,000.00 | 199.60 | 0.00 | - | 3 | 0 |
| 426.70 | 0.00 | - | 1 | 0 | 2,010.00 | 253.60 | 0.00 | - | 2 | 0 |
| 294.70 | 0.00 | - | 20 | 0 | 2,020.00 | 212.00 | 0.00 | - | 3 | 0 |
| 289.40 | 0.00 | - | 1 | 0 | 2,040.00 | 179.00 | 0.00 | - | - | 2 |
| 309.00 | 0.00 | - | 2 | 0 | 2,050.00 | 274.50 | 0.00 | - | 8 | 0 |
| 445.00 | 0.00 | - | 2 | 4 | 2,060.00 | 270.73 | 0.00 | - | 1 | 0 |
| 316.68 | 0.00 | - | 2 | 0 | 2,080.00 | 265.50 | 0.00 | - | 5 | 0 |
| 325.90 | 0.00 | - | 11 | 0 | 2,100.00 | 308.00 | 0.00 | - | 2 | 0 |
| 280.07 | 0.00 | - | 1 | 0 | 2,120.00 | 289.53 | 0.00 | - | 1 | 0 |
| 339.90 | 0.00 | - | 1 | 0 | 2,140.00 | 296.40 | 0.00 | - | 3 | 0 |
| 262.60 | 0.00 | - | 10 | 0 | 2,150.00 | 308.27 | 0.00 | - | 1 | 0 |
| 275.00 | 0.00 | - | - | 0 | 2,160.00 | 306.50 | 0.00 | - | 3 | 0 |
| 334.98 | 0.00 | - | 2 | 0 | 2,180.00 | 317.50 | 0.00 | - | 2 | 0 |
| 255.05 | 0.00 | - | 1 | 0 | 2,200.00 | 360.00 | 0.00 | - | 1 | 0 |
| 303.46 | 0.00 | - | 6 | 0 | 2,220.00 | 338.20 | 0.00 | - | 3 | 0 |
| 244.00 | 0.00 | - | 2 | 0 | 2,240.00 | 301.00 | 0.00 | - | - | 3 |
| 200.00 | 0.00 | - | 1 | 0 | 2,250.00 | 340.00 | 0.00 | - | 1 | 0 |
| 227.00 | 0.00 | - | 4 | 0 | 2,260.00 | 301.50 | 0.00 | - | 18 | 0 |
| 220.18 | 0.00 | - | 1 | 0 | 2,280.00 | 313.30 | 0.00 | - | 12 | 0 |
| 220.61 | 0.00 | - | 1 | 0 | 2,300.00 | 348.40 | 0.00 | - | 2 | 0 |
| 236.00 | 0.00 | - | 4 | 0 | 2,320.00 | 334.60 | 0.00 | - | 4 | 0 |
| 252.00 | 0.00 | - | 150 | 0 | 2,340.00 | - | - | - | - | - |
| 170.00 | 0.00 | - | 2 | 0 | 2,350.00 | 405.00 | 0.00 | - | 1 | 0 |
| 162.00 | 0.00 | - | 1 | 0 | 2,360.00 | 438.20 | 0.00 | - | 10 | 0 |
| 157.81 | 0.00 | - | 2 | 0 | 2,380.00 | 286.99 | 0.00 | - | - | 2 |
| 176.78 | 0.00 | - | 3 | 0 | 2,400.00 | 498.33 | 0.00 | - | 1 | 0 |
| 147.00 | 0.00 | - | 1 | 0 | 2,410.00 | 284.00 | 0.00 | - | 2 | 4 |
| 268.70 | 0.00 | - | 2 | 9 | 2,420.00 | 283.60 | 0.00 | - | 2 | 22 |
| 137.34 | 0.00 | - | 1 | 0 | 2,430.00 | 540.10 | 0.00 | - | 1 | 0 |
| 165.00 | 0.00 | - | 1 | 0 | 2,440.00 | 476.80 | 0.00 | - | 1 | 0 |
| 135.00 | 0.00 | - | 2 | 0 | 2,450.00 | 340.10 | 0.00 | - | 1 | 19 |
| 188.20 | 0.00 | - | 1 | 0 | 2,460.00 | 524.00 | 0.00 | - | 1 | 2 |
| 181.00 | 0.00 | - | 4 | 0 | 2,470.00 | 429.00 | 0.00 | - | 1 | 28 |
| 127.00 | 0.00 | - | 1 | 0 | 2,480.00 | 478.40 | 0.00 | - | 1 | 7 |
| 120.00 | 0.00 | - | 1 | 0 | 2,490.00 | 333.00 | 0.00 | - | 18 | 23 |
| 153.61 | 0.00 | - | 11 | 0 | 2,500.00 | 481.65 | 0.00 | - | 1 | 0 |
| 170.00 | 0.00 | - | 1 | 0 | 2,520.00 | 396.00 | 0.00 | - | 2 | 0 |
| 188.80 | 0.00 | - | 4 | 11 | 2,540.00 | 278.00 | 0.00 | - | 1 | 2 |
| 115.00 | 0.00 | - | 1 | 0 | 2,560.00 | 270.00 | 0.00 | - | - | 0 |
| 199.20 | 0.00 | - | 1 | 6 | 2,580.00 | 300.00 | 0.00 | - | 2 | 1 |
| 120.10 | 0.00 | - | 3 | 0 | 2,600.00 | 505.20 | 0.00 | - | 2 | 0 |
| 64.90 | 0.00 | - | 2 | 6 | 2,620.00 | 286.00 | 0.00 | - | 1 | 0 |
| 105.99 | 0.00 | - | 2 | 0 | 2,640.00 | 451.50 | 0.00 | - | 1 | 2 |
| 107.70 | 0.00 | - | 1 | 0 | 2,660.00 | 511.49 | 0.00 | - | 2 | 0 |
| 97.70 | 0.00 | - | 1 | 0 | 2,680.00 | - | - | - | - | - |
| 101.58 | 0.00 | - | 1 | 0 | 2,700.00 | 565.00 | 0.00 | - | 1 | 4 |
| 90.90 | 0.00 | - | 1 | 0 | 2,720.00 | - | - | - | - | - |
| 99.02 | 0.00 | - | 5 | 0 | 2,740.00 | - | - | - | - | - |
| 87.20 | 0.00 | - | 9 | 0 | 2,760.00 | - | - | - | - | - |
| 78.50 | 0.00 | - | 1 | 0 | 2,780.00 | 543.46 | 0.00 | - | 1 | 2 |
| 86.76 | 0.00 | - | 1 | 0 | 2,800.00 | 770.35 | 0.00 | - | 5 | 0 |
| 199.00 | 0.00 | - | 1 | 2 | 2,820.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 13 | 2,840.00 | - | - | - | - | - |
| 70.69 | 0.00 | - | 2 | 0 | 2,860.00 | 729.80 | 0.00 | - | - | 0 |
| 58.77 | 0.00 | - | 4 | 0 | 2,880.00 | - | - | - | - | - |
| 63.70 | 0.00 | - | 6 | 0 | 2,900.00 | 830.60 | 0.00 | - | 15 | 0 |
| 55.40 | 0.00 | - | 2 | 0 | 2,920.00 | 834.00 | 0.00 | - | 1 | 0 |
| 30.90 | 0.00 | - | 3 | 27 | 2,940.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 3 | 10 | 2,960.00 | - | - | - | - | - |
| 228.98 | 0.00 | - | 2 | 4 | 2,980.00 | - | - | - | - | - |
| 50.60 | 0.00 | - | 1 | 0 | 3,000.00 | 688.55 | 0.00 | - | 4 | 32 |
| 40.85 | 0.00 | - | 2 | 0 | 3,020.00 | - | - | - | - | - |
| 197.58 | 0.00 | - | 6 | 7 | 3,040.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 1 | 6 | 3,060.00 | - | - | - | - | - |
| 36.61 | 0.00 | - | 1 | 0 | 3,080.00 | 911.00 | 0.00 | - | - | 0 |
| 45.00 | 0.00 | - | 1 | 0 | 3,100.00 | 1,266.56 | 0.00 | - | 3 | 27 |
| 38.50 | 0.00 | - | 1 | 0 | 3,120.00 | - | - | - | - | - |
| 36.10 | 0.00 | - | 1 | 0 | 3,140.00 | 922.40 | 0.00 | - | - | 0 |
| 35.50 | 0.00 | - | 1 | 0 | 3,160.00 | - | - | - | - | - |
| 50.30 | 0.00 | - | 1 | 24 | 3,180.00 | - | - | - | - | - |
| 32.50 | 0.00 | - | 1 | 0 | 3,200.00 | - | - | - | - | - |
| 32.58 | 0.00 | - | 1 | 0 | 3,220.00 | 1,081.00 | 0.00 | - | 1 | 0 |
| 30.12 | 0.00 | - | 3 | 0 | 3,240.00 | 862.80 | 0.00 | - | - | 1 |
| 24.32 | 0.00 | - | 1 | 0 | 3,260.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 10 | 15 | 3,280.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 1 | 0 | 3,300.00 | 1,382.40 | 0.00 | - | - | 1 |
| 45.00 | 0.00 | - | 10 | 11 | 3,320.00 | 1,181.80 | 0.00 | - | - | 2 |
| 86.24 | 0.00 | - | 1 | 2 | 3,340.00 | 1,325.30 | 0.00 | - | - | 0 |
| 17.42 | 0.00 | - | 1 | 0 | 3,360.00 | - | - | - | - | - |
| 20.14 | 0.00 | - | 25 | 0 | 3,380.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | 2 | 0 | 3,400.00 | 1,249.21 | 0.00 | - | 4 | 0 |
| 26.44 | 0.00 | - | 2 | 0 | 3,420.00 | 1,342.50 | 0.00 | - | - | 0 |
| 39.00 | 0.00 | - | - | 10 | 3,440.00 | - | - | - | - | - |
| 62.00 | 0.00 | - | 1 | 2 | 3,450.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 1 | 4 | 3,460.00 | - | - | - | - | - |
| 21.45 | 0.00 | - | 28 | 19 | 3,480.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 14 | 0 | 3,500.00 | 1,355.65 | 0.00 | - | 9 | 0 |
| 8.18 | 0.00 | - | 4 | 6 | 3,550.00 | 1,483.75 | 0.00 | - | 2 | 0 |
| 14.75 | 0.00 | - | 2 | 0 | 3,600.00 | 1,521.15 | 0.00 | - | 1 | 0 |
| 10.70 | 0.00 | - | 2 | 0 | 3,650.00 | - | - | - | - | - |
| 8.32 | 0.00 | - | 7 | 0 | 3,700.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 6 | 3,750.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 3 | 0 | 3,800.00 | 1,515.40 | 0.00 | - | 1 | 0 |
| 9.90 | 0.00 | - | 1 | 0 | 3,850.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 0 | 3,900.00 | 1,657.35 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 5 | 0 | 3,950.00 | 1,864.81 | 0.00 | - | 1 | 0 |
| 6.94 | 0.00 | - | 2 | 0 | 4,000.00 | 1,794.21 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
