Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,431.15+40.40 (+1.69%)
At close: 04:00PM EST
2,429.88 -1.27 (-0.05%)
Pre-market: 07:06AM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG230721C010000002022-12-23 11:56AM EST1,000.00993.801,362.001,380.000.00-110.00%
BKNG230721C010400002022-12-13 9:31AM EST1,040.001,143.000.000.000.00--10.00%
BKNG230721C012800002023-01-04 10:00AM EST1,280.00848.100.000.000.00--10.00%
BKNG230721C015400002022-11-22 9:30AM EST1,540.00519.000.000.000.00--10.00%
BKNG230721C016000002022-12-05 9:30AM EST1,600.00589.300.000.000.00--10.00%
BKNG230721C017000002022-12-05 9:30AM EST1,700.00509.600.000.000.00--10.00%
BKNG230721C018000002023-01-26 10:04AM EST1,800.00686.700.000.000.00-100.00%
BKNG230721C018200002022-11-22 10:28AM EST1,820.00328.90317.00330.000.00--10.00%
BKNG230721C018700002023-01-12 1:21PM EST1,870.00502.400.000.000.00--70.00%
BKNG230721C019100002023-01-12 12:40PM EST1,910.00474.700.000.000.00--10.00%
BKNG230721C019400002022-12-20 12:03PM EST1,940.00254.02480.20493.000.00--115.84%
BKNG230721C019500002022-12-21 11:38AM EST1,950.00283.09500.00514.800.00-1029.98%
BKNG230721C019700002022-12-23 10:42AM EST1,970.00252.60482.50499.200.00-21430.22%
BKNG230721C019800002023-01-12 12:20PM EST1,980.00421.800.000.000.00-2120.00%
BKNG230721C019850002023-01-03 11:52AM EST1,985.00270.600.000.000.00-1230.00%
BKNG230721C019900002022-12-23 1:24PM EST1,990.00242.80468.00485.800.00-2130.94%
BKNG230721C020000002022-12-27 12:32PM EST2,000.00261.05529.30543.400.00-2245.26%
BKNG230721C020100002022-12-23 3:26PM EST2,010.00233.70452.50468.900.00-4630.66%
BKNG230721C020200002022-12-23 1:11PM EST2,020.00228.40446.00461.300.00-1230.71%
BKNG230721C020300002022-12-28 9:32AM EST2,030.00249.700.000.000.00-120.00%
BKNG230721C020500002022-11-23 2:15PM EST2,050.00243.92210.40226.400.00--60.00%
BKNG230721C020550002023-01-03 3:38PM EST2,055.00249.700.000.000.00-240.00%
BKNG230721C020600002023-01-12 12:20PM EST2,060.00368.200.000.000.00-150.00%
BKNG230721C020700002022-12-08 11:00AM EST2,070.00233.30320.90336.000.00--10.00%
BKNG230721C020800002023-01-17 11:21AM EST2,080.00403.120.000.000.00-100.00%
BKNG230721C020850002022-12-23 10:32AM EST2,085.00195.60398.00413.700.00-2231.01%
BKNG230721C020900002022-12-23 2:23PM EST2,090.00194.10394.70409.000.00-2130.78%
BKNG230721C021000002023-01-11 11:39AM EST2,100.00343.300.000.000.00-1100.00%
BKNG230721C021050002023-01-06 2:28PM EST2,105.00303.000.000.000.00-270.00%
BKNG230721C021100002022-12-23 10:57AM EST2,110.00180.60380.70396.000.00-3331.06%
BKNG230721C021150002022-12-07 12:14PM EST2,115.00192.80294.10308.000.00-370.00%
BKNG230721C022000002023-01-26 2:13PM EST2,200.00375.150.000.000.00-260.00%
BKNG230721C023000002023-01-26 2:13PM EST2,300.00308.650.000.000.00-120.00%
BKNG230721C024000002023-01-09 9:48AM EST2,400.00177.700.000.000.00-130.00%
BKNG230721C025000002023-01-26 3:15PM EST2,500.00200.700.000.000.00-1400.78%
BKNG230721C025100002022-12-22 1:21PM EST2,510.0059.30154.60170.600.00--630.39%
BKNG230721C025200002023-01-23 12:09PM EST2,520.00170.600.000.000.00-160.78%
BKNG230721C025300002022-12-22 2:37PM EST2,530.0056.00146.20162.000.00--630.28%
BKNG230721C025400002023-01-23 10:06AM EST2,540.00151.100.000.000.00-251.56%
BKNG230721C025500002023-01-05 2:40PM EST2,550.00105.720.000.000.00--31.56%
BKNG230721C026000002023-01-23 3:41PM EST2,600.00141.400.000.000.00-171.56%
BKNG230721C026500002023-01-24 12:22PM EST2,650.00133.000.000.000.00-133.13%
BKNG230721C027000002023-01-25 1:48PM EST2,700.00102.800.000.000.00-16413.13%
BKNG230721C028000002023-01-23 2:43PM EST2,800.0081.200.000.000.00-2643.13%
BKNG230721C028500002023-01-13 2:11PM EST2,850.0059.380.000.000.00--13.13%
BKNG230721C029000002023-01-25 11:47AM EST2,900.0053.200.000.000.00-16116.25%
BKNG230721C030000002023-01-24 12:14PM EST3,000.0044.000.000.000.00-4196.25%
BKNG230721C031000002023-01-24 9:54AM EST3,100.0033.000.000.000.00-11396.25%
BKNG230721C032000002023-01-24 10:12AM EST3,200.0021.600.000.000.00-166.25%
BKNG230721C033000002023-01-17 3:17PM EST3,300.0017.440.000.000.00--16.25%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG230721P009600002023-01-26 1:34PM EST960.000.900.000.000.00-6727425.00%
BKNG230721P009800002023-01-26 9:35AM EST980.002.300.000.000.00-65425.00%
BKNG230721P010000002023-01-26 11:36AM EST1,000.002.300.000.000.00-30036325.00%
BKNG230721P010600002023-01-10 10:14AM EST1,060.006.900.000.000.00-3325.00%
BKNG230721P010800002022-12-28 2:40PM EST1,080.0013.010.000.000.00--125.00%
BKNG230721P011400002023-01-10 10:08AM EST1,140.0010.600.000.000.00-31125.00%
BKNG230721P011600002023-01-10 1:02PM EST1,160.009.100.000.000.00-25225.00%
BKNG230721P012000002023-01-26 11:36AM EST1,200.004.600.000.000.00-15017112.50%
BKNG230721P013400002022-11-29 2:42PM EST1,340.0041.0228.8035.500.00--1163.61%
BKNG230721P014000002023-01-06 11:18AM EST1,400.0031.820.000.000.00-1112.50%
BKNG230721P014200002022-12-06 3:33PM EST1,420.0049.8025.4037.500.00-1058.14%
BKNG230721P015200002022-11-28 10:53AM EST1,520.0070.7052.0068.500.00-2163.14%
BKNG230721P015400002023-01-20 10:33AM EST1,540.0017.940.000.000.00-51812.50%
BKNG230721P015600002022-12-23 12:05PM EST1,560.0072.6011.0026.200.00-31747.46%
BKNG230721P015800002023-01-12 1:54PM EST1,580.0030.400.000.000.00-31512.50%
BKNG230721P016000002023-01-06 3:41PM EST1,600.0044.350.000.000.00-1112.50%
BKNG230721P016200002023-01-09 9:30AM EST1,620.0048.000.000.000.00-1112.50%
BKNG230721P016400002023-01-25 12:10PM EST1,640.0021.290.000.000.00-15112.50%
BKNG230721P016600002023-01-24 12:06PM EST1,660.0021.000.000.000.00-1412.50%
BKNG230721P016800002023-01-25 11:22AM EST1,680.0023.500.000.000.00-2412.50%
BKNG230721P017000002023-01-20 3:25PM EST1,700.0030.000.000.000.00-41712.50%
BKNG230721P017400002022-12-30 3:35PM EST1,740.00105.500.000.000.00-116.25%
BKNG230721P017800002023-01-26 2:17PM EST1,780.0030.000.000.000.00-176.25%
BKNG230721P018000002023-01-09 2:15PM EST1,800.0077.800.000.000.00-1286.25%
BKNG230721P018500002022-12-06 1:06PM EST1,850.00142.9599.10109.100.00-2553.31%
BKNG230721P018600002023-01-26 10:14AM EST1,860.0040.600.000.000.00-196.25%
BKNG230721P018800002022-12-01 9:47AM EST1,880.00138.48146.50160.600.00--161.91%
BKNG230721P018950002022-12-08 1:24PM EST1,895.00170.8098.00113.500.00-1050.73%
BKNG230721P019000002023-01-26 2:22PM EST1,900.0045.000.000.000.00-1226.25%
BKNG230721P019050002023-01-13 3:16PM EST1,905.0071.000.000.000.00-226.25%
BKNG230721P019100002023-01-12 12:42PM EST1,910.0091.800.000.000.00-236.25%
BKNG230721P019200002022-11-29 12:37PM EST1,920.00176.81162.00177.900.00-6162.30%
BKNG230721P019300002022-12-20 2:37PM EST1,930.00199.2763.7077.500.00--142.21%
BKNG230721P019400002023-01-12 12:27PM EST1,940.0099.900.000.000.00-156.25%
BKNG230721P019500002023-01-12 11:45AM EST1,950.00102.050.000.000.00-176.25%
BKNG230721P019600002023-01-17 9:40AM EST1,960.0081.660.000.000.00-2186.25%
BKNG230721P019700002023-01-24 12:26PM EST1,970.0058.000.000.000.00-2276.25%
BKNG230721P019800002023-01-09 1:50PM EST1,980.00122.600.000.000.00-3126.25%
BKNG230721P019850002023-01-24 12:29PM EST1,985.0060.600.000.000.00-1476.25%
BKNG230721P019900002023-01-24 12:25PM EST1,990.0061.600.000.000.00-1216.25%
BKNG230721P020000002023-01-25 12:13PM EST2,000.0071.000.000.000.00-186.25%
BKNG230721P020100002023-01-03 2:25PM EST2,010.00201.500.000.000.00-276.25%
BKNG230721P020150002023-01-12 12:42PM EST2,015.00120.700.000.000.00-236.25%
BKNG230721P020200002023-01-04 10:10AM EST2,020.00186.850.000.000.00-1006.25%
BKNG230721P020250002023-01-12 12:23PM EST2,025.00124.300.000.000.00--26.25%
BKNG230721P020450002023-01-12 12:35PM EST2,045.00129.200.000.000.00-236.25%
BKNG230721P020500002023-01-12 12:34PM EST2,050.00130.700.000.000.00-156.25%
BKNG230721P020550002023-01-03 11:03AM EST2,055.00223.900.000.000.00-153.13%
BKNG230721P020600002022-12-14 12:25PM EST2,060.00228.50101.00117.100.00--342.36%
BKNG230721P020650002023-01-12 12:21PM EST2,065.00137.000.000.000.00-123.13%
BKNG230721P020800002022-12-14 11:29AM EST2,080.00235.70111.50123.900.00--142.34%
BKNG230721P020850002022-12-15 1:34PM EST2,085.00279.60109.50125.500.00-11142.31%
BKNG230721P020900002023-01-03 1:04PM EST2,090.00246.900.000.000.00-1133.13%
BKNG230721P020950002023-01-12 12:22PM EST2,095.00147.400.000.000.00--13.13%
BKNG230721P021000002023-01-25 9:30AM EST2,100.00108.400.000.000.00-163.13%
BKNG230721P021050002022-12-14 3:58PM EST2,105.00260.20116.20131.300.00-1342.06%
BKNG230721P021100002022-12-14 11:29AM EST2,110.00250.90116.00132.200.00-1641.89%
BKNG230721P021150002023-01-25 11:47AM EST2,115.0097.700.000.000.00-16273.13%
BKNG230721P021700002023-01-20 11:03AM EST2,170.00134.000.000.000.00-45453.13%
BKNG230721P022000002023-01-26 12:51PM EST2,200.00109.500.000.000.00-2123.13%
BKNG230721P023000002023-01-26 2:35PM EST2,300.00140.170.000.000.00-1231.56%
BKNG230721P023100002023-01-20 3:28PM EST2,310.00175.490.000.000.00-1051.56%
BKNG230721P023500002023-01-26 1:35PM EST2,350.00162.700.000.000.00-2120.78%
BKNG230721P025000002023-01-26 3:45PM EST2,500.00220.300.000.000.00-21170.00%
BKNG230721P026000002023-01-23 10:13AM EST2,600.00322.030.000.000.00-210.00%
BKNG230721P026200002023-01-04 3:29PM EST2,620.00546.000.000.000.00--10.00%
BKNG230721P026600002023-01-04 3:29PM EST2,660.00580.000.000.000.00--10.00%
BKNG230721P029000002023-01-17 10:17AM EST2,900.00592.580.000.000.00--60.00%