Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240119C01060000 | 2022-01-20 9:41AM EST | 1,060.00 | 1,451.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG240119C01080000 | 2022-01-19 9:54AM EST | 1,080.00 | 1,394.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240119C01180000 | 2021-11-30 10:15AM EST | 1,180.00 | 1,050.00 | 1,301.50 | 1,319.50 | 0.00 | - | - | 1 | 57.92% |
| BKNG240119C01200000 | 2021-12-01 12:57PM EST | 1,200.00 | 1,032.95 | 1,287.00 | 1,305.00 | 0.00 | - | - | 1 | 57.73% |
| BKNG240119C01220000 | 2021-11-10 6:54AM EST | 1,220.00 | 1,310.50 | 1,121.50 | 1,139.50 | 0.00 | - | - | 2 | 28.00% |
| BKNG240119C01240000 | 2021-11-10 6:54AM EST | 1,240.00 | 1,316.50 | 1,105.50 | 1,123.50 | 0.00 | - | - | 4 | 28.94% |
| BKNG240119C01260000 | 2021-11-10 6:54AM EST | 1,260.00 | 1,299.50 | 1,089.50 | 1,107.50 | 0.00 | - | - | 2 | 29.66% |
| BKNG240119C01300000 | 2021-12-01 11:34AM EST | 1,300.00 | 984.36 | 1,197.00 | 1,217.00 | 0.00 | - | - | 1 | 54.13% |
| BKNG240119C01360000 | 2021-12-29 10:57AM EST | 1,360.00 | 1,162.54 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BKNG240119C01380000 | 2021-12-29 10:57AM EST | 1,380.00 | 1,146.48 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BKNG240119C01440000 | 2021-12-01 12:57PM EST | 1,440.00 | 847.55 | 1,090.10 | 1,108.50 | 0.00 | - | - | 1 | 51.56% |
| BKNG240119C01500000 | 2022-01-19 9:43AM EST | 1,500.00 | 1,019.99 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BKNG240119C01520000 | 2021-12-31 2:54PM EST | 1,520.00 | 1,046.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKNG240119C01540000 | 2021-12-20 11:05AM EST | 1,540.00 | 843.00 | 994.00 | 1,012.00 | 0.00 | - | 2 | 9 | 48.35% |
| BKNG240119C01560000 | 2021-11-19 10:13AM EST | 1,560.00 | 921.75 | 842.60 | 860.40 | 0.00 | - | 2 | 0 | 30.47% |
| BKNG240119C01580000 | 2022-01-19 12:43PM EST | 1,580.00 | 991.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240119C01600000 | 2022-01-18 9:35AM EST | 1,600.00 | 990.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG240119C01620000 | 2021-12-28 9:42AM EST | 1,620.00 | 976.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BKNG240119C01640000 | 2021-12-28 9:42AM EST | 1,640.00 | 961.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240119C01660000 | 2021-12-13 11:53AM EST | 1,660.00 | 749.50 | 948.00 | 967.50 | 0.00 | - | 3 | 1 | 50.10% |
| BKNG240119C01680000 | 2021-12-13 11:53AM EST | 1,680.00 | 736.40 | 933.00 | 952.50 | 0.00 | - | 3 | 3 | 50.72% |
| BKNG240119C01700000 | 2021-12-21 10:41AM EST | 1,700.00 | 832.50 | 847.00 | 862.50 | 0.00 | - | 2 | 2 | 42.32% |
| BKNG240119C01710000 | 2021-12-16 9:38AM EST | 1,710.00 | 701.00 | 920.00 | 938.00 | 0.00 | - | - | 1 | 50.89% |
| BKNG240119C01740000 | 2021-12-16 9:38AM EST | 1,740.00 | 682.00 | 898.50 | 916.50 | 0.00 | - | - | 1 | 50.31% |
| BKNG240119C01800000 | 2022-01-21 3:41PM EST | 1,800.00 | 792.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BKNG240119C01810000 | 2022-01-05 2:08PM EST | 1,810.00 | 864.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240119C01900000 | 2021-12-06 12:36PM EST | 1,900.00 | 674.00 | 764.50 | 782.50 | 0.00 | - | 1 | 1 | 45.28% |
| BKNG240119C01940000 | 2021-12-27 9:36AM EST | 1,940.00 | 736.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240119C02000000 | 2021-12-31 2:04PM EST | 2,000.00 | 708.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BKNG240119C02100000 | 2022-01-14 1:19PM EST | 2,100.00 | 640.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BKNG240119C02150000 | 2021-12-16 1:21PM EST | 2,150.00 | 480.60 | 629.00 | 647.00 | 0.00 | - | 1 | 3 | 43.66% |
| BKNG240119C02200000 | 2022-01-21 3:34PM EST | 2,200.00 | 547.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119C02240000 | 2022-01-07 11:00AM EST | 2,240.00 | 581.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119C02250000 | 2021-11-26 9:39AM EST | 2,250.00 | 377.37 | 566.00 | 584.00 | 0.00 | - | 1 | 0 | 41.95% |
| BKNG240119C02270000 | 2022-01-07 11:00AM EST | 2,270.00 | 565.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119C02290000 | 2021-11-29 2:36PM EST | 2,290.00 | 388.72 | 525.50 | 543.50 | 0.00 | - | 5 | 6 | 40.01% |
| BKNG240119C02300000 | 2022-01-21 2:51PM EST | 2,300.00 | 515.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| BKNG240119C02320000 | 2021-11-19 10:34AM EST | 2,320.00 | 469.40 | 417.70 | 435.50 | 0.00 | - | 1 | 1 | 32.45% |
| BKNG240119C02330000 | 2021-11-24 12:19PM EST | 2,330.00 | 465.00 | 526.00 | 544.00 | 0.00 | - | 2 | 12 | 41.31% |
| BKNG240119C02340000 | 2021-11-24 3:32PM EST | 2,340.00 | 460.00 | 521.00 | 539.00 | 0.00 | - | 1 | 11 | 41.23% |
| BKNG240119C02350000 | 2022-01-21 3:28PM EST | 2,350.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.03% |
| BKNG240119C02370000 | 2022-01-21 3:02PM EST | 2,370.00 | 476.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| BKNG240119C02380000 | 2021-12-02 9:48AM EST | 2,380.00 | 339.00 | 488.00 | 506.00 | 0.00 | - | 1 | 0 | 39.84% |
| BKNG240119C02390000 | 2021-11-26 12:27PM EST | 2,390.00 | 337.50 | 498.00 | 516.00 | 0.00 | - | 1 | 1 | 40.91% |
| BKNG240119C02400000 | 2022-01-05 12:18PM EST | 2,400.00 | 514.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BKNG240119C02410000 | 2021-12-01 1:20PM EST | 2,410.00 | 321.00 | 473.60 | 492.00 | 0.00 | - | 16 | 17 | 39.62% |
| BKNG240119C02420000 | 2021-12-16 1:18PM EST | 2,420.00 | 366.16 | 484.00 | 502.00 | 0.00 | - | 1 | 1 | 40.69% |
| BKNG240119C02440000 | 2021-11-05 2:52PM EST | 2,440.00 | 590.00 | 406.50 | 420.50 | 0.00 | - | 1 | 1 | 34.96% |
| BKNG240119C02470000 | 2022-01-11 2:38PM EST | 2,470.00 | 474.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| BKNG240119C02480000 | 2021-11-12 10:18AM EST | 2,480.00 | 485.00 | 321.00 | 338.00 | 0.00 | - | 1 | 1 | 29.79% |
| BKNG240119C02490000 | 2021-11-29 2:36PM EST | 2,490.00 | 313.72 | 434.00 | 452.50 | 0.00 | - | 5 | 15 | 38.80% |
| BKNG240119C02500000 | 2022-01-19 3:50PM EST | 2,500.00 | 419.05 | 0.00 | 0.00 | 0.00 | - | 29 | 126 | 0.78% |
| BKNG240119C02550000 | 2021-12-02 9:54AM EST | 2,550.00 | 290.00 | 413.20 | 431.50 | 0.00 | - | 1 | 2 | 38.77% |
| BKNG240119C02600000 | 2022-01-18 9:35AM EST | 2,600.00 | 399.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BKNG240119C02620000 | 2022-01-18 12:07AM EST | 2,620.00 | 383.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKNG240119C02650000 | 2021-12-01 2:54PM EST | 2,650.00 | 247.00 | 374.20 | 392.00 | 0.00 | - | 1 | 3 | 38.22% |
| BKNG240119C02700000 | 2021-11-30 2:13PM EST | 2,700.00 | 239.00 | 357.00 | 376.50 | 0.00 | - | 1 | 0 | 38.20% |
| BKNG240119C02800000 | 2021-11-30 9:30AM EST | 2,800.00 | 207.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| BKNG240119C02850000 | 2021-11-10 6:55AM EST | 2,850.00 | 348.00 | 254.00 | 271.50 | 0.00 | - | 1 | 0 | 33.39% |
| BKNG240119C02950000 | 2021-11-10 6:55AM EST | 2,950.00 | 308.00 | 229.50 | 247.00 | 0.00 | - | - | 1 | 33.40% |
| BKNG240119C02980000 | 2021-11-29 11:37AM EST | 2,980.00 | 177.00 | 267.50 | 285.00 | 0.00 | - | 2 | 0 | 36.90% |
| BKNG240119C03000000 | 2022-01-04 3:36PM EST | 3,000.00 | 298.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKNG240119C03080000 | 2022-01-21 12:46PM EST | 3,080.00 | 237.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| BKNG240119C03100000 | 2021-11-10 6:55AM EST | 3,100.00 | 222.30 | 196.50 | 210.50 | 0.00 | - | 1 | 0 | 33.11% |
| BKNG240119C03120000 | 2022-01-19 11:39AM EST | 3,120.00 | 213.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| BKNG240119C03200000 | 2021-11-16 10:56AM EST | 3,200.00 | 208.00 | 155.50 | 169.50 | 0.00 | - | 1 | 1 | 31.29% |
| BKNG240119C03300000 | 2021-11-19 9:47AM EST | 3,300.00 | 163.50 | 156.90 | 171.00 | 0.00 | - | 1 | 2 | 32.89% |
| BKNG240119C03400000 | 2022-01-18 10:08AM EST | 3,400.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BKNG240119C03450000 | 2021-11-10 6:55AM EST | 3,450.00 | 194.38 | 136.00 | 151.00 | 0.00 | - | - | 2 | 33.19% |
| BKNG240119C03500000 | 2022-01-19 9:43AM EST | 3,500.00 | 141.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240119C03600000 | 2022-01-18 10:08AM EST | 3,600.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| BKNG240119C03650000 | 2022-01-05 12:18PM EST | 3,650.00 | 145.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240119C03700000 | 2022-01-04 9:30AM EST | 3,700.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BKNG240119C03850000 | 2021-12-20 11:05AM EST | 3,850.00 | 90.40 | 94.50 | 104.00 | 0.00 | - | 110 | 0 | 33.30% |
| BKNG240119C03900000 | 2021-11-23 12:10PM EST | 3,900.00 | 89.25 | 114.10 | 129.00 | 0.00 | - | - | 0 | 36.38% |
| BKNG240119C04000000 | 2022-01-21 3:33PM EST | 4,000.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240119P01060000 | 2022-01-07 12:16PM EST | 1,060.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240119P01100000 | 2022-01-11 1:22PM EST | 1,100.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKNG240119P01160000 | 2022-01-19 11:27AM EST | 1,160.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKNG240119P01180000 | 2021-11-16 3:30PM EST | 1,180.00 | 51.20 | 74.60 | 85.50 | 0.00 | - | 1 | 2 | 47.55% |
| BKNG240119P01200000 | 2021-12-06 10:07AM EST | 1,200.00 | 78.00 | 51.50 | 61.00 | 0.00 | - | 1 | 0 | 41.76% |
| BKNG240119P01280000 | 2022-01-14 9:44AM EST | 1,280.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKNG240119P01300000 | 2021-12-29 2:12PM EST | 1,300.00 | 75.53 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| BKNG240119P01320000 | 2021-12-29 10:19AM EST | 1,320.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BKNG240119P01400000 | 2021-12-02 9:35AM EST | 1,400.00 | 133.00 | 83.50 | 93.30 | 0.00 | - | 2 | 7 | 39.36% |
| BKNG240119P01420000 | 2021-11-10 6:52AM EST | 1,420.00 | 103.03 | 108.00 | 124.00 | 0.00 | - | - | 5 | 43.12% |
| BKNG240119P01480000 | 2021-11-02 11:14AM EST | 1,480.00 | 93.50 | 139.50 | 159.00 | 0.00 | - | - | 5 | 45.26% |
| BKNG240119P01500000 | 2022-01-19 9:43AM EST | 1,500.00 | 97.32 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| BKNG240119P01520000 | 2021-11-02 2:01PM EST | 1,520.00 | 91.50 | 151.00 | 170.50 | 0.00 | - | 3 | 3 | 44.94% |
| BKNG240119P01560000 | 2022-01-14 3:42PM EST | 1,560.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 6.25% |
| BKNG240119P01600000 | 2022-01-18 9:35AM EST | 1,600.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| BKNG240119P01620000 | 2021-11-19 9:49AM EST | 1,620.00 | 135.00 | 165.50 | 179.70 | 0.00 | - | 3 | 4 | 41.68% |
| BKNG240119P01680000 | 2022-01-18 11:24AM EST | 1,680.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BKNG240119P01700000 | 2021-12-29 2:12PM EST | 1,700.00 | 156.16 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| BKNG240119P01730000 | 2021-11-19 9:30AM EST | 1,730.00 | 171.90 | 200.50 | 215.40 | 0.00 | - | 6 | 7 | 40.92% |
| BKNG240119P01740000 | 2021-11-02 2:00PM EST | 1,740.00 | 133.50 | 225.00 | 244.50 | 0.00 | - | - | 1 | 43.54% |
| BKNG240119P01760000 | 2021-12-02 11:49AM EST | 1,760.00 | 225.50 | 160.50 | 176.00 | 0.00 | - | - | 100 | 35.51% |
| BKNG240119P01800000 | 2021-12-03 11:20AM EST | 1,800.00 | 253.00 | 172.00 | 187.10 | 0.00 | - | 1 | 1 | 35.08% |
| BKNG240119P01900000 | 2022-01-21 1:59PM EST | 1,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1,799 | 80 | 3.13% |
| BKNG240119P01930000 | 2021-12-01 3:51PM EST | 1,930.00 | 310.81 | 213.50 | 231.40 | 0.00 | - | - | 10 | 34.19% |
| BKNG240119P01950000 | 2022-01-21 10:29AM EST | 1,950.00 | 218.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BKNG240119P01990000 | 2021-11-26 12:16PM EST | 1,990.00 | 312.88 | 243.70 | 261.40 | 0.00 | - | 4 | 3 | 34.48% |
| BKNG240119P02000000 | 2022-01-21 10:25AM EST | 2,000.00 | 238.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| BKNG240119P02050000 | 2022-01-21 1:59PM EST | 2,050.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1,799 | 81 | 1.56% |
| BKNG240119P02100000 | 2022-01-13 9:59AM EST | 2,100.00 | 236.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| BKNG240119P02200000 | 2022-01-21 3:49PM EST | 2,200.00 | 327.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.78% |
| BKNG240119P02210000 | 2022-01-21 1:19PM EST | 2,210.00 | 313.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| BKNG240119P02220000 | 2022-01-21 3:07PM EST | 2,220.00 | 331.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| BKNG240119P02230000 | 2021-12-13 11:15AM EST | 2,230.00 | 437.00 | 295.50 | 315.50 | 0.00 | - | 1 | 0 | 29.01% |
| BKNG240119P02240000 | 2021-12-16 12:39PM EST | 2,240.00 | 446.71 | 303.00 | 321.00 | 0.00 | - | - | 3 | 29.02% |
| BKNG240119P02300000 | 2022-01-11 3:07PM EST | 2,300.00 | 331.02 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.39% |
| BKNG240119P02350000 | 2022-01-21 3:27PM EST | 2,350.00 | 399.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKNG240119P02380000 | 2021-11-10 6:52AM EST | 2,380.00 | 408.88 | 491.50 | 509.50 | 0.00 | - | 1 | 1 | 37.48% |
| BKNG240119P02400000 | 2022-01-21 3:55PM EST | 2,400.00 | 436.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BKNG240119P02410000 | 2022-01-21 3:55PM EST | 2,410.00 | 442.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKNG240119P02440000 | 2021-11-15 10:58AM EST | 2,440.00 | 432.00 | 582.00 | 600.00 | 0.00 | - | 1 | 2 | 41.59% |
| BKNG240119P02470000 | 2021-12-16 12:31PM EST | 2,470.00 | 587.73 | 413.00 | 431.00 | 0.00 | - | 4 | 0 | 27.18% |
| BKNG240119P02500000 | 2022-01-20 10:13AM EST | 2,500.00 | 433.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BKNG240119P02600000 | 2022-01-18 9:35AM EST | 2,600.00 | 504.41 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| BKNG240119P02700000 | 2022-01-04 10:43AM EST | 2,700.00 | 555.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BKNG240119P03000000 | 2021-11-30 1:30PM EST | 3,000.00 | 1,026.10 | 805.00 | 823.50 | 0.00 | - | 20 | 20 | 28.12% |
| BKNG240119P03500000 | 2022-01-19 9:43AM EST | 3,500.00 | 1,204.57 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BKNG240119P03550000 | 2022-01-18 9:43AM EST | 3,550.00 | 1,195.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P03600000 | 2022-01-18 9:35AM EST | 3,600.00 | 1,250.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKNG240119P03650000 | 2022-01-18 9:43AM EST | 3,650.00 | 1,281.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKNG240119P03700000 | 2022-01-18 12:13AM EST | 3,700.00 | 1,351.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240119P03800000 | 2022-01-18 12:28AM EST | 3,800.00 | 1,440.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
