BKNG - Booking Holdings Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 960.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 980.00 | 0.50 | 0.00 | - | 3 | 102 |
| 1,418.90 | 0.00 | - | 1 | 2 | 1,000.00 | 0.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,020.00 | 0.50 | 0.00 | - | 1 | 3 |
| 1,143.00 | 0.00 | - | - | 1 | 1,040.00 | - | - | - | - | - |
| - | - | - | - | - | 1,060.00 | 6.90 | 0.00 | - | 3 | 3 |
| 1,341.10 | 0.00 | - | - | 1 | 1,080.00 | 13.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,120.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,140.00 | 10.60 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,160.00 | 9.10 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 1,180.00 | 0.10 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 1 | 0 |
| 1,410.00 | 0.00 | - | 1 | 1 | 1,260.00 | - | - | - | - | - |
| 848.10 | 0.00 | - | - | 1 | 1,280.00 | - | - | - | - | - |
| 1,370.50 | 0.00 | - | 1 | 1 | 1,300.00 | 0.30 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,340.00 | 4.66 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 1,380.00 | 6.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,400.00 | 2.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,420.00 | 6.60 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,480.00 | 2.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 2.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,520.00 | 70.70 | 0.00 | - | 2 | 1 |
| 519.00 | 0.00 | - | - | 1 | 1,540.00 | 4.60 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 1,560.00 | 6.20 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 1,580.00 | 5.60 | 0.00 | - | 2 | 14 |
| 919.80 | 0.00 | - | 1 | 1 | 1,600.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,620.00 | 13.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,640.00 | 1.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,660.00 | 15.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,680.00 | 2.00 | 0.00 | - | 1 | 5 |
| 829.50 | 0.00 | - | 1 | 1 | 1,700.00 | 1.80 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,720.00 | 13.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,740.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,760.00 | 15.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,780.00 | 4.34 | 0.00 | - | 1 | 9 |
| 686.70 | 0.00 | - | 1 | 0 | 1,800.00 | 2.20 | 0.00 | - | 1 | 0 |
| 818.36 | 0.00 | - | 1 | 2 | 1,820.00 | 10.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,835.00 | 5.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,850.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,860.00 | 1.81 | 0.00 | - | 1 | 0 |
| 710.70 | 0.00 | - | 8 | 0 | 1,870.00 | 1.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,880.00 | 138.48 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,890.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,895.00 | 170.80 | 0.00 | - | 1 | 0 |
| 700.17 | 0.00 | - | 6 | 4 | 1,900.00 | 7.70 | 0.00 | - | 50 | 77 |
| - | - | - | - | - | 1,905.00 | 46.00 | 0.00 | - | 1 | 1 |
| 474.70 | 0.00 | - | - | 1 | 1,910.00 | 2.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,915.00 | 7.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,920.00 | 176.81 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 1,930.00 | 4.50 | 0.00 | - | 1 | 0 |
| 254.02 | 0.00 | - | - | 1 | 1,940.00 | 3.43 | 0.00 | - | 1 | 0 |
| 283.09 | 0.00 | - | 1 | 0 | 1,950.00 | 3.87 | 0.00 | - | 2 | 0 |
| 719.50 | 0.00 | - | - | 0 | 1,955.00 | 42.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,960.00 | 33.97 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,965.00 | 6.40 | 0.00 | - | - | 0 |
| 252.60 | 0.00 | - | 2 | 14 | 1,970.00 | 58.00 | 0.00 | - | 2 | 27 |
| 421.80 | 0.00 | - | 2 | 12 | 1,980.00 | 4.00 | 0.00 | - | 3 | 0 |
| 270.60 | 0.00 | - | 1 | 23 | 1,985.00 | 7.10 | 0.00 | - | 1 | 0 |
| 555.12 | 0.00 | - | 2 | 3 | 1,990.00 | 9.00 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 1,995.00 | 5.71 | 0.00 | - | 2 | 0 |
| 637.79 | 0.00 | - | 2 | 3 | 2,000.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,005.00 | 9.70 | 0.00 | - | 6 | 3 |
| 233.70 | 0.00 | - | 4 | 6 | 2,010.00 | 10.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,015.00 | 120.70 | 0.00 | - | 2 | 3 |
| 228.40 | 0.00 | - | 1 | 2 | 2,020.00 | 186.85 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,025.00 | 7.51 | 0.00 | - | 1 | 2 |
| 249.70 | 0.00 | - | 1 | 2 | 2,030.00 | 4.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,040.00 | 12.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,045.00 | 2.11 | 0.00 | - | 1 | 0 |
| 243.92 | 0.00 | - | - | 6 | 2,050.00 | 9.20 | 0.00 | - | 11 | 0 |
| 249.70 | 0.00 | - | 2 | 4 | 2,055.00 | 8.00 | 0.00 | - | 2 | 0 |
| 368.20 | 0.00 | - | 1 | 5 | 2,060.00 | 13.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,065.00 | 137.00 | 0.00 | - | 1 | 2 |
| 233.30 | 0.00 | - | - | 1 | 2,070.00 | - | - | - | - | - |
| - | - | - | - | - | 2,075.00 | 10.00 | 0.00 | - | 1 | 0 |
| 403.12 | 0.00 | - | 1 | 0 | 2,080.00 | 8.70 | 0.00 | - | 2 | 0 |
| 195.60 | 0.00 | - | 2 | 2 | 2,085.00 | 15.20 | 0.00 | - | 4 | 7 |
| 546.10 | 0.00 | - | 1 | 2 | 2,090.00 | 10.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,095.00 | 15.90 | 0.00 | - | 4 | 15 |
| 343.30 | 0.00 | - | 1 | 10 | 2,100.00 | 3.12 | 0.00 | - | 1 | 0 |
| 303.00 | 0.00 | - | 2 | 7 | 2,105.00 | 16.70 | 0.00 | - | 60 | 60 |
| 520.10 | 0.00 | - | 3 | 0 | 2,110.00 | 2.51 | 0.00 | - | 1 | 0 |
| 192.80 | 0.00 | - | 3 | 7 | 2,115.00 | 2.48 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 2,120.00 | 15.10 | 0.00 | - | - | 0 |
| 463.30 | 0.00 | - | - | 1 | 2,130.00 | 30.59 | 0.00 | - | 1 | 2 |
| 484.20 | 0.00 | - | - | 0 | 2,140.00 | 79.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,150.00 | 15.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,160.00 | 14.50 | 0.00 | - | 1 | 0 |
| 420.63 | 0.00 | - | 1 | 0 | 2,170.00 | 4.20 | 0.00 | - | 1 | 0 |
| 503.10 | 0.00 | - | 1 | 0 | 2,180.00 | 69.01 | 0.00 | - | - | 1 |
| 493.90 | 0.00 | - | - | 0 | 2,190.00 | 4.50 | 0.00 | - | 4 | 0 |
| 437.17 | 0.00 | - | 6 | 7 | 2,200.00 | 5.00 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 2,210.00 | 19.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,220.00 | 21.00 | 0.00 | - | 6 | 9 |
| 457.48 | 0.00 | - | - | 0 | 2,230.00 | 19.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,240.00 | 9.05 | 0.00 | - | 1 | 0 |
| 473.25 | 0.00 | - | 1 | 0 | 2,250.00 | 6.11 | 0.00 | - | 1 | 0 |
| 447.03 | 0.00 | - | - | 0 | 2,260.00 | 5.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,270.00 | 21.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,280.00 | 8.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,290.00 | 9.66 | 0.00 | - | 1 | 0 |
| 418.68 | 0.00 | - | 12 | 0 | 2,300.00 | 10.00 | 0.00 | - | 1 | 0 |
| 351.00 | 0.00 | - | - | 1 | 2,310.00 | 29.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,320.00 | 7.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,330.00 | 14.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,340.00 | 11.60 | 0.00 | - | 2 | 0 |
| 294.50 | 0.00 | - | 1 | 6 | 2,350.00 | 13.00 | 0.00 | - | 11 | 0 |
| 242.99 | 0.00 | - | 1 | 1 | 2,360.00 | 13.92 | 0.00 | - | 5 | 0 |
| 231.30 | 0.00 | - | - | 1 | 2,370.00 | 17.65 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,380.00 | 16.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,390.00 | 20.50 | 0.00 | - | 100 | 0 |
| 211.80 | 0.00 | - | 1 | 0 | 2,400.00 | 16.40 | 0.00 | - | 2 | 0 |
| 323.25 | 0.00 | - | 1 | 0 | 2,410.00 | 54.70 | 0.00 | - | 1 | 15 |
| 213.12 | 0.00 | - | 1 | 0 | 2,420.00 | 22.90 | 0.00 | - | 2 | 0 |
| 240.87 | 0.00 | - | 11 | 0 | 2,430.00 | 19.69 | 0.00 | - | 1 | 0 |
| 198.56 | 0.00 | - | 1 | 0 | 2,440.00 | 20.05 | 0.00 | - | 1 | 0 |
| 191.66 | 0.00 | - | 1 | 0 | 2,450.00 | 26.65 | 0.00 | - | 17 | 0 |
| 217.00 | 0.00 | - | 1 | 0 | 2,460.00 | 24.33 | 0.00 | - | 2 | 0 |
| 266.15 | 0.00 | - | 1 | 0 | 2,470.00 | 25.55 | 0.00 | - | 1 | 0 |
| 130.16 | 0.00 | - | 8 | 0 | 2,480.00 | 25.10 | 0.00 | - | 2 | 0 |
| 109.27 | 0.00 | - | 2 | 0 | 2,490.00 | 48.64 | 0.00 | - | 1 | 0 |
| 210.10 | 0.00 | - | 1 | 0 | 2,500.00 | 35.91 | 0.00 | - | 2 | 0 |
| 134.00 | 0.00 | - | 1 | 0 | 2,510.00 | 27.45 | 0.00 | - | 1 | 0 |
| 230.23 | 0.00 | - | 1 | 0 | 2,520.00 | 85.22 | 0.00 | - | 3 | 0 |
| 187.00 | 0.00 | - | 1 | 0 | 2,530.00 | 57.00 | 0.00 | - | 9 | 0 |
| 126.30 | 0.00 | - | 1 | 0 | 2,540.00 | 30.80 | 0.00 | - | 1 | 0 |
| 170.10 | 0.00 | - | 1 | 0 | 2,550.00 | 53.00 | 0.00 | - | 1 | 0 |
| 207.80 | 0.00 | - | 2 | 0 | 2,560.00 | 91.65 | 0.00 | - | 1 | 0 |
| 144.96 | 0.00 | - | 1 | 0 | 2,570.00 | 42.90 | 0.00 | - | 1 | 0 |
| 151.42 | 0.00 | - | 2 | 0 | 2,580.00 | 56.00 | 0.00 | - | 1 | 0 |
| 92.90 | 0.00 | - | 1 | 0 | 2,590.00 | 55.12 | 0.00 | - | 1 | 0 |
| 152.80 | 0.00 | - | 5 | 0 | 2,600.00 | 53.50 | 0.00 | - | 5 | 0 |
| 177.26 | 0.00 | - | 1 | 0 | 2,610.00 | 56.00 | 0.00 | - | 1 | 0 |
| 169.86 | 0.00 | - | 3 | 0 | 2,620.00 | 66.10 | 0.00 | - | 2 | 0 |
| 140.00 | 0.00 | - | 3 | 0 | 2,630.00 | 63.60 | 0.00 | - | 3 | 0 |
| 113.47 | 0.00 | - | 1 | 0 | 2,640.00 | 66.00 | 0.00 | - | 1 | 0 |
| 100.05 | 0.00 | - | 6 | 0 | 2,650.00 | 76.00 | 0.00 | - | 13 | 0 |
| 97.50 | 0.00 | - | 2 | 0 | 2,660.00 | 99.50 | 0.00 | - | 1 | 0 |
| 89.00 | 0.00 | - | 5 | 0 | 2,670.00 | 88.70 | 0.00 | - | 1 | 0 |
| 86.11 | 0.00 | - | 1 | 0 | 2,680.00 | 92.50 | 0.00 | - | 4 | 0 |
| 77.80 | 0.00 | - | 1 | 0 | 2,690.00 | 77.00 | 0.00 | - | 2 | 0 |
| 76.00 | 0.00 | - | 8 | 0 | 2,700.00 | 105.40 | 0.00 | - | 2 | 0 |
| 71.12 | 0.00 | - | 1 | 0 | 2,710.00 | 81.10 | 0.00 | - | 1 | 0 |
| 53.00 | 0.00 | - | 2 | 0 | 2,720.00 | 101.00 | 0.00 | - | 34 | 0 |
| 71.20 | 0.00 | - | 1 | 0 | 2,730.00 | 115.00 | 0.00 | - | 2 | 0 |
| 86.00 | 0.00 | - | 1 | 0 | 2,740.00 | 91.70 | 0.00 | - | 3 | 0 |
| 48.89 | 0.00 | - | 4 | 0 | 2,750.00 | 238.25 | 0.00 | - | 1 | 0 |
| 41.37 | 0.00 | - | 1 | 0 | 2,760.00 | 105.00 | 0.00 | - | 1 | 0 |
| 48.30 | 0.00 | - | 2 | 0 | 2,770.00 | 103.78 | 0.00 | - | 3 | 0 |
| 44.73 | 0.00 | - | 40 | 0 | 2,780.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | - | 0 | 2,790.00 | - | - | - | - | - |
| 33.08 | 0.00 | - | 52 | 0 | 2,800.00 | 168.60 | 0.00 | - | 1 | 0 |
| 38.52 | 0.00 | - | 9 | 0 | 2,810.00 | - | - | - | - | - |
| 31.90 | 0.00 | - | 1 | 0 | 2,820.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 0 | 2,830.00 | 210.80 | 0.00 | - | - | 1 |
| 28.20 | 0.00 | - | 1 | 0 | 2,840.00 | 211.00 | 0.00 | - | 1 | 0 |
| 25.90 | 0.00 | - | 42 | 0 | 2,850.00 | - | - | - | - | - |
| 24.60 | 0.00 | - | 2 | 0 | 2,860.00 | 204.50 | 0.00 | - | 8 | 0 |
| 20.80 | 0.00 | - | 1 | 0 | 2,870.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 10 | 0 | 2,880.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 10 | 0 | 2,890.00 | - | - | - | - | - |
| 18.26 | 0.00 | - | 1 | 0 | 2,900.00 | 248.90 | 0.00 | - | 1 | 0 |
| 7.12 | 0.00 | - | 1 | 0 | 3,000.00 | 404.22 | 0.00 | - | 10 | 0 |
| 2.54 | 0.00 | - | 12 | 0 | 3,100.00 | 401.30 | 0.00 | - | 3 | 0 |
| 1.50 | 0.00 | - | 2 | 0 | 3,200.00 | 587.12 | 0.00 | - | 2 | 0 |
| 2.95 | 0.00 | - | 5 | 0 | 3,300.00 | 623.06 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 9 | 0 | 3,400.00 | 786.20 | 0.00 | - | 4 | 0 |
| 1.00 | 0.00 | - | 1 | 2 | 3,500.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 13 | 3,600.00 | 986.05 | 0.00 | - | - | 0 |
| 0.85 | 0.00 | - | 7 | 9 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,800.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.