BKNG - Booking Holdings Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,200.00 | 1.75 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 1,220.00 | 0.65 | 0.00 | - | 1 | 6 |
| 1,295.90 | 0.00 | - | - | 1 | 1,240.00 | 4.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,260.00 | 4.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 1.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,300.00 | 3.20 | 0.00 | - | 1 | 3 |
| 1,224.42 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| - | - | - | - | - | 1,360.00 | 1.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,380.00 | 1.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,400.00 | 1.40 | 0.00 | - | 1 | 34 |
| 1,035.40 | 0.00 | - | - | 1 | 1,420.00 | 3.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,440.00 | 1.60 | 0.00 | - | 1 | 1 |
| 1,221.70 | 0.00 | - | - | 1 | 1,460.00 | - | - | - | - | - |
| - | - | - | - | - | 1,480.00 | 19.59 | 0.00 | - | - | 1 |
| 1,058.70 | 0.00 | - | 1 | 1 | 1,500.00 | 4.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,520.00 | 7.70 | 0.00 | - | 1 | 0 |
| 999.20 | 0.00 | - | - | 1 | 1,560.00 | 9.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,580.00 | 17.24 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 1,600.00 | 9.00 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 1,660.00 | 7.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 23.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,700.00 | 8.20 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 1,720.00 | 16.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 18.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,760.00 | 12.77 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,780.00 | 20.46 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,800.00 | 17.00 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 1,820.00 | 35.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,830.00 | 23.10 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,840.00 | 25.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,850.00 | 19.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 16.15 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,890.00 | 17.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,900.00 | 14.77 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 1,910.00 | 24.00 | 0.00 | - | 1 | 2 |
| 597.73 | 0.00 | - | 3 | 3 | 1,940.00 | 33.08 | 0.00 | - | 1 | 1 |
| 589.93 | 0.00 | - | 3 | 3 | 1,950.00 | 14.72 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,960.00 | 18.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,990.00 | 17.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,000.00 | 29.00 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 2,030.00 | 39.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,040.00 | 24.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,050.00 | 36.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,060.00 | 22.22 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,070.00 | 26.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,080.00 | 39.83 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,090.00 | 62.30 | 0.00 | - | - | 7 |
| 545.90 | 0.00 | - | 1 | 2 | 2,100.00 | 25.25 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 2,130.00 | 80.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,140.00 | 49.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,150.00 | 56.20 | 0.00 | - | 2 | 4 |
| 450.33 | 0.00 | - | - | 2 | 2,170.00 | 35.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,190.00 | 72.30 | 0.00 | - | 1 | 4 |
| 433.55 | 0.00 | - | - | 1 | 2,200.00 | 40.50 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 2,220.00 | 60.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,230.00 | 40.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 51.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,280.00 | 65.00 | 0.00 | - | 3 | 4 |
| 417.00 | 0.00 | - | 1 | 1,802 | 2,300.00 | 78.54 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,310.00 | 117.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,320.00 | 79.20 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 2,330.00 | 91.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,340.00 | 93.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,350.00 | 90.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 2,360.00 | 147.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,365.00 | 149.80 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,370.00 | 93.60 | 0.00 | - | 1 | 4 |
| 328.35 | 0.00 | - | - | 1 | 2,375.00 | 101.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,380.00 | 96.00 | 0.00 | - | - | 2 |
| 392.50 | 0.00 | - | - | 1 | 2,385.00 | - | - | - | - | - |
| - | - | - | - | - | 2,390.00 | 105.90 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,395.00 | 159.70 | 0.00 | - | - | 2 |
| 347.27 | 0.00 | - | 2 | 2 | 2,400.00 | 99.00 | 0.00 | - | 1 | 18 |
| 380.10 | 0.00 | - | - | 2 | 2,405.00 | 100.70 | 0.00 | - | 7 | 19 |
| - | - | - | - | - | 2,410.00 | 102.00 | 0.00 | - | 5 | 5 |
| 324.20 | 0.00 | - | 1 | 1 | 2,415.00 | 103.40 | 0.00 | - | - | 9 |
| - | - | - | - | - | 2,420.00 | 104.70 | 0.00 | - | - | 9 |
| - | - | - | - | - | 2,425.00 | 106.00 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 2,430.00 | 108.50 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 2,435.00 | 109.40 | 0.00 | - | 8 | 9 |
| 370.61 | 0.00 | - | 8 | 0 | 2,440.00 | 83.70 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 2,445.00 | 188.90 | 0.00 | - | 2 | 2 |
| 396.68 | 0.00 | - | 2 | 1 | 2,450.00 | 145.40 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,455.00 | 181.80 | 0.00 | - | - | 2 |
| 365.00 | 0.00 | - | - | 2 | 2,460.00 | - | - | - | - | - |
| 258.59 | 0.00 | - | 1 | 2 | 2,465.00 | 141.20 | 0.00 | - | 2 | 2 |
| 383.40 | 0.00 | - | - | 1 | 2,470.00 | - | - | - | - | - |
| 319.20 | 0.00 | - | 1 | 1 | 2,475.00 | 145.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,480.00 | 172.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,485.00 | 150.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,490.00 | 153.80 | 0.00 | - | - | 3 |
| 364.47 | 0.00 | - | 2 | 1 | 2,495.00 | 152.10 | 0.00 | - | 3 | 3 |
| 280.00 | 0.00 | - | 1 | 18 | 2,500.00 | 117.90 | 0.00 | - | 2 | 71 |
| 275.00 | 0.00 | - | 2 | 2 | 2,505.00 | 192.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,510.00 | 246.80 | 0.00 | - | 1 | 0 |
| 382.40 | 0.00 | - | 1 | 1 | 2,515.00 | - | - | - | - | - |
| - | - | - | - | - | 2,520.00 | 158.46 | 0.00 | - | 2 | 5 |
| 296.40 | 0.00 | - | - | 1 | 2,540.00 | 181.70 | 0.00 | - | 2 | 2 |
| 293.40 | 0.00 | - | - | 2 | 2,545.00 | - | - | - | - | - |
| 349.30 | 0.00 | - | - | 2 | 2,550.00 | 165.00 | 0.00 | - | 1 | 1 |
| 268.50 | 0.00 | - | 1 | 1 | 2,555.00 | - | - | - | - | - |
| 240.00 | 0.00 | - | 5 | 5 | 2,560.00 | - | - | - | - | - |
| 332.30 | 0.00 | - | 1 | 1 | 2,565.00 | 179.00 | 0.00 | - | 2 | 2 |
| 278.50 | 0.00 | - | - | 1 | 2,570.00 | 156.60 | 0.00 | - | 1 | 2 |
| 199.20 | 0.00 | - | - | 1 | 2,575.00 | 164.30 | 0.00 | - | 1 | 5 |
| 277.09 | 0.00 | - | 2 | 2 | 2,580.00 | 153.60 | 0.00 | - | 1 | 4 |
| 269.70 | 0.00 | - | - | 1 | 2,585.00 | 158.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,590.00 | 188.50 | 0.00 | - | 1 | 3 |
| 299.92 | 0.00 | - | 2 | 1 | 2,595.00 | 142.67 | 0.00 | - | 1 | 1 |
| 285.45 | 0.00 | - | 10 | 20 | 2,600.00 | 170.85 | 0.00 | - | 9 | 40 |
| - | - | - | - | - | 2,605.00 | 217.30 | 0.00 | - | - | 1 |
| 285.40 | 0.00 | - | 1 | 3 | 2,610.00 | 156.62 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,615.00 | 223.60 | 0.00 | - | - | 1 |
| 257.65 | 0.00 | - | 1 | 0 | 2,620.00 | 164.70 | 0.00 | - | 9 | 7 |
| 254.77 | 0.00 | - | 1 | 0 | 2,625.00 | 228.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,630.00 | 181.50 | 0.00 | - | 1 | 7 |
| 217.19 | 0.00 | - | - | 2 | 2,640.00 | 186.30 | 0.00 | - | 1 | 4 |
| 197.90 | 0.00 | - | 1 | 10 | 2,650.00 | 194.20 | 0.00 | - | 2 | 5 |
| 241.12 | 0.00 | - | 1 | 2 | 2,660.00 | 191.10 | 0.00 | - | 1 | 2 |
| 207.30 | 0.00 | - | 2 | 4 | 2,670.00 | 172.30 | 0.00 | - | 6 | 7 |
| 178.20 | 0.00 | - | 2 | 5 | 2,680.00 | 175.90 | 0.00 | - | 8 | 8 |
| 221.50 | 0.00 | - | 1 | 2 | 2,690.00 | 263.80 | 0.00 | - | 1 | 2 |
| 221.80 | 0.00 | - | 2 | 11 | 2,700.00 | 185.40 | 0.00 | - | 10 | 18 |
| 216.20 | 0.00 | - | 1 | 10 | 2,710.00 | 268.90 | 0.00 | - | - | 1 |
| 211.20 | 0.00 | - | 1 | 2 | 2,720.00 | 254.23 | 0.00 | - | 1 | 5 |
| 196.50 | 0.00 | - | 1 | 1 | 2,730.00 | 245.00 | 0.00 | - | 1 | 2 |
| 173.50 | 0.00 | - | 1 | 3 | 2,740.00 | 175.60 | 0.00 | - | 1 | 1 |
| 179.30 | 0.00 | - | 3 | 14 | 2,750.00 | 170.00 | 0.00 | - | 2 | 5 |
| 191.90 | 0.00 | - | 2 | 10 | 2,760.00 | - | - | - | - | - |
| 190.50 | 0.00 | - | 2 | 4 | 2,770.00 | 187.00 | 0.00 | - | 1 | 3 |
| 146.50 | 0.00 | - | 1 | 10 | 2,780.00 | - | - | - | - | - |
| 172.00 | 0.00 | - | 1 | 2 | 2,790.00 | 196.20 | 0.00 | - | 2 | 3 |
| 220.37 | 0.00 | - | 1 | 24 | 2,800.00 | 267.50 | 0.00 | - | 1 | 5 |
| 190.20 | 0.00 | - | 2 | 3 | 2,810.00 | - | - | - | - | - |
| 181.20 | 0.00 | - | 1 | 1 | 2,830.00 | - | - | - | - | - |
| 152.60 | 0.00 | - | 1 | 6 | 2,840.00 | - | - | - | - | - |
| 111.75 | 0.00 | - | 1 | 2 | 2,850.00 | 241.00 | 0.00 | - | 1 | 1 |
| 154.10 | 0.00 | - | 1 | 3 | 2,860.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 2 | 2,870.00 | - | - | - | - | - |
| 172.70 | 0.00 | - | 3 | 5 | 2,880.00 | 285.50 | 0.00 | - | - | 1 |
| 172.56 | 0.00 | - | 1 | 2 | 2,890.00 | 264.49 | 0.00 | - | 1 | 1 |
| 112.15 | 0.00 | - | 1 | 33 | 2,900.00 | 291.00 | 0.00 | - | 2 | 5 |
| 78.50 | 0.00 | - | 2 | 33 | 3,000.00 | 358.00 | 0.00 | - | 2 | 3 |
| 58.00 | 0.00 | - | 2 | 13 | 3,100.00 | 411.55 | 0.00 | - | 12 | 44 |
| 43.60 | 0.00 | - | 28 | 34 | 3,200.00 | 579.50 | 0.00 | - | 2 | 12 |
| 27.00 | 0.00 | - | 1 | 30 | 3,300.00 | 736.20 | 0.00 | - | 1 | 0 |
| 12.56 | 0.00 | - | 1 | 10 | 3,400.00 | 728.67 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 1 | 69 | 3,500.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 5 | 143 | 3,600.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 6 | 8 | 3,700.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 87 | 3,800.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 4 | 3,900.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 18 | 32 | 4,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.