Australia markets close in 1 hour 32 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,678.92-47.96 (-2.78%)
At close: 04:00PM EDT
1,688.00 +9.08 (+0.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG230616C009000002022-09-14 9:33AM EDT900.001,048.100.000.000.00-100.00%
BKNG230616C009600002022-07-15 9:46AM EDT960.00818.001,196.001,214.000.00--1206.90%
BKNG230616C010000002022-09-14 9:34AM EDT1,000.00958.700.000.000.00-100.00%
BKNG230616C010200002022-09-14 9:44AM EDT1,020.00959.000.000.000.00-100.00%
BKNG230616C010400002022-09-14 9:33AM EDT1,040.00923.000.000.000.00-100.00%
BKNG230616C015200002022-07-13 2:13PM EDT1,520.00437.14707.50726.500.00-33123.22%
BKNG230616C016800002022-09-23 10:35AM EDT1,680.00262.760.000.000.00-300.03%
BKNG230616C017000002022-09-23 9:47AM EDT1,700.00260.100.000.000.00-100.39%
BKNG230616C017200002022-09-22 3:01PM EDT1,720.00275.510.000.000.00-400.78%
BKNG230616C017400002022-09-22 3:06PM EDT1,740.00265.740.000.000.00--00.78%
BKNG230616C018000002022-09-23 3:33PM EDT1,800.00208.250.000.000.00-401.56%
BKNG230616C018200002022-09-01 11:49AM EDT1,820.00279.610.000.000.00--01.56%
BKNG230616C018400002022-09-02 9:37AM EDT1,840.00295.170.000.000.00-201.56%
BKNG230616C018500002022-09-23 3:08PM EDT1,850.00183.200.000.000.00-101.56%
BKNG230616C018600002022-09-02 12:00PM EDT1,860.00293.170.000.000.00-1203.13%
BKNG230616C018800002022-09-26 1:16PM EDT1,880.00179.990.000.000.00-203.13%
BKNG230616C019000002022-09-29 3:25PM EDT1,900.00176.420.000.00-108.08-37.99%103.13%
BKNG230616C019200002022-09-14 11:05AM EDT1,920.00302.480.000.000.00-203.13%
BKNG230616C019400002022-08-31 11:48AM EDT1,940.00273.160.000.000.00-403.13%
BKNG230616C019500002022-09-15 10:52AM EDT1,950.00310.000.000.000.00-303.13%
BKNG230616C019600002022-08-31 11:53AM EDT1,960.00262.800.000.000.00--03.13%
BKNG230616C019800002022-08-31 11:56AM EDT1,980.00254.510.000.000.00-903.13%
BKNG230616C020000002022-09-23 10:35AM EDT2,000.00134.260.000.000.00-203.13%
BKNG230616C020500002022-08-12 11:18AM EDT2,050.00340.70258.90271.100.00--268.88%
BKNG230616C021000002022-09-29 3:25PM EDT2,100.00114.090.000.00-136.91-54.55%206.25%
BKNG230616C021500002022-09-19 2:26PM EDT2,150.00171.500.000.000.00-106.25%
BKNG230616C022000002022-09-29 1:39PM EDT2,200.0089.080.000.00-11.08-11.06%106.25%
BKNG230616C022500002022-09-21 10:13AM EDT2,250.00119.650.000.000.00-106.25%
BKNG230616C023000002022-09-29 3:25PM EDT2,300.0071.920.000.00-73.78-50.64%106.25%
BKNG230616C023500002022-08-30 2:47PM EDT2,350.00120.1056.6066.400.00-2742.56%
BKNG230616C024000002022-09-29 12:24PM EDT2,400.0055.000.000.00+2.10+3.97%106.25%
BKNG230616C024500002022-09-29 12:28PM EDT2,450.0047.700.000.00+0.80+1.71%106.25%
BKNG230616C025000002022-09-29 12:30PM EDT2,500.0042.800.000.00+2.00+4.90%1206.25%
BKNG230616C026000002022-09-22 3:06PM EDT2,600.0037.140.000.000.00-8012.50%
BKNG230616C027000002022-09-20 11:28AM EDT2,700.0056.100.000.000.00-2012.50%
BKNG230616C028000002022-09-20 11:58AM EDT2,800.0043.600.000.000.00-24012.50%
BKNG230616C029000002022-09-08 10:29AM EDT2,900.0034.160.000.000.00-2012.50%
BKNG230616C030000002022-09-27 11:22AM EDT3,000.0012.000.000.000.00-1012.50%
BKNG230616C031000002022-09-29 1:39PM EDT3,100.0010.670.000.00-1.48-12.18%1012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG230616P008600002022-09-20 2:57PM EDT860.0013.240.000.000.00-62012.50%
BKNG230616P008800002022-07-12 3:41PM EDT880.0034.696.0015.800.00--151.57%
BKNG230616P009000002022-09-16 3:35PM EDT900.0016.800.000.000.00--012.50%
BKNG230616P009400002022-08-11 3:34PM EDT940.0017.1911.8021.800.00--150.96%
BKNG230616P009800002022-09-20 2:57PM EDT980.0019.340.000.000.00--012.50%
BKNG230616P010000002022-09-29 12:29PM EDT1,000.0037.000.000.000.00-1012.50%
BKNG230616P010200002022-07-15 12:35PM EDT1,020.0054.509.5028.500.00--10048.46%
BKNG230616P010800002022-08-22 10:57AM EDT1,080.0026.1324.7034.400.00-2246.62%
BKNG230616P011000002022-09-29 3:43PM EDT1,100.0050.480.000.000.00-12012.50%
BKNG230616P011200002022-08-11 3:34PM EDT1,120.0028.7124.3033.600.00--143.35%
BKNG230616P011400002022-07-15 10:00AM EDT1,140.0071.8917.1034.900.00--242.43%
BKNG230616P012000002022-08-30 1:48PM EDT1,200.0045.1063.1073.000.00-132450.42%
BKNG230616P012500002022-09-29 3:43PM EDT1,250.0079.070.000.000.00-806.25%
BKNG230616P012800002022-09-29 12:28PM EDT1,280.0085.100.000.000.00-106.25%
BKNG230616P013000002022-09-26 11:07AM EDT1,300.0083.600.000.000.00-106.25%
BKNG230616P013500002022-09-28 11:44AM EDT1,350.0095.600.000.000.00-106.25%
BKNG230616P013600002022-09-29 12:28PM EDT1,360.00106.100.000.000.00-206.25%
BKNG230616P014000002022-09-26 12:54PM EDT1,400.00114.000.000.000.00-1103.13%
BKNG230616P014800002022-08-16 12:53PM EDT1,480.0061.7070.0088.100.00-1131.98%
BKNG230616P015000002022-07-26 1:47PM EDT1,500.00138.8076.2085.800.00-2429.93%
BKNG230616P015400002022-09-20 11:28AM EDT1,540.0096.600.000.000.00-101.56%
BKNG230616P015500002022-09-15 12:18PM EDT1,550.0092.300.000.000.00-201.56%
BKNG230616P015600002022-09-22 2:06PM EDT1,560.00150.080.000.000.00-101.56%
BKNG230616P015800002022-07-13 11:31AM EDT1,580.00202.7074.0091.500.00-1124.71%
BKNG230616P016000002022-09-27 9:38AM EDT1,600.00178.400.000.000.00-101.56%
BKNG230616P016800002022-08-19 12:56PM EDT1,680.00105.16141.80155.600.00-1227.49%
BKNG230616P017000002022-09-29 11:38AM EDT1,700.00230.470.000.000.00-200.00%
BKNG230616P017200002022-09-22 3:01PM EDT1,720.00218.640.000.000.00--00.00%
BKNG230616P017400002022-09-22 3:06PM EDT1,740.00225.390.000.000.00-400.00%
BKNG230616P017500002022-09-23 11:01AM EDT1,750.00258.380.000.000.00-100.00%
BKNG230616P017600002022-08-19 12:56PM EDT1,760.00126.92173.20188.000.00-1124.91%
BKNG230616P017800002022-08-05 12:22PM EDT1,780.00180.50200.80216.700.00-1127.76%
BKNG230616P018000002022-09-16 1:58PM EDT1,800.00202.010.000.000.00-100.00%
BKNG230616P018200002022-09-01 11:49AM EDT1,820.00242.150.000.000.00--00.00%
BKNG230616P018400002022-09-22 10:44AM EDT1,840.00271.900.000.000.00-200.00%
BKNG230616P018500002022-09-01 12:17PM EDT1,850.00253.000.000.000.00-200.00%
BKNG230616P018600002022-09-22 2:29PM EDT1,860.00290.000.000.000.00-100.00%
BKNG230616P018800002022-09-21 11:29AM EDT1,880.00245.800.000.000.00-100.00%
BKNG230616P019000002022-09-08 12:44PM EDT1,900.00238.320.000.000.00-200.00%
BKNG230616P019200002022-08-31 12:21PM EDT1,920.00252.700.000.000.00-600.00%
BKNG230616P019400002022-08-31 11:48AM EDT1,940.00264.060.000.000.00--00.00%
BKNG230616P019500002022-09-15 10:52AM EDT1,950.00225.220.000.000.00-200.00%
BKNG230616P019600002022-09-20 3:21PM EDT1,960.00259.400.000.000.00-1400.00%
BKNG230616P019800002022-08-31 11:56AM EDT1,980.00284.890.000.000.00--00.00%
BKNG230616P020000002022-09-23 11:09AM EDT2,000.00419.100.000.000.00-200.00%
BKNG230616P020500002022-09-22 1:18PM EDT2,050.00416.500.000.000.00-100.00%
BKNG230616P021000002022-09-23 10:09AM EDT2,100.00485.450.000.000.00-100.00%
BKNG230616P021500002022-09-19 2:47PM EDT2,150.00376.270.000.000.00-100.00%
BKNG230616P023000002022-09-26 11:03AM EDT2,300.00627.600.000.000.00-1600.00%
BKNG230616P023500002022-08-29 11:33AM EDT2,350.00528.00661.10674.200.00-1020.40%
BKNG230616P024000002022-09-26 10:27AM EDT2,400.00710.450.000.000.00-2000.00%
BKNG230616P025000002022-09-23 9:30AM EDT2,500.00831.200.000.000.00-100.00%
BKNG230616P026000002022-09-06 10:06AM EDT2,600.00815.510.000.000.00-200.00%
BKNG230616P027000002022-09-22 12:14PM EDT2,700.00971.800.000.000.00-100.00%
BKNG230616P028000002022-08-31 12:00PM EDT2,800.00909.750.000.000.00--00.00%
BKNG230616P029000002022-08-31 12:26PM EDT2,900.001,007.280.000.000.00--00.00%
BKNG230616P030000002022-09-27 3:47PM EDT3,000.001,334.530.000.000.00-100.00%