Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,345.86-87.78 (-3.61%)
At close: 04:00PM EST
2,333.71 -12.15 (-0.52%)
Pre-market: 06:27AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240119C010600002022-01-20 9:41AM EST1,060.001,451.500.000.000.00-130.00%
BKNG240119C010800002022-01-19 9:54AM EST1,080.001,394.000.000.000.00--00.00%
BKNG240119C011800002021-11-30 10:15AM EST1,180.001,050.001,301.501,319.500.00--157.92%
BKNG240119C012000002021-12-01 12:57PM EST1,200.001,032.951,287.001,305.000.00--157.73%
BKNG240119C012200002021-11-10 6:54AM EST1,220.001,310.501,121.501,139.500.00--228.00%
BKNG240119C012400002021-11-10 6:54AM EST1,240.001,316.501,105.501,123.500.00--428.94%
BKNG240119C012600002021-11-10 6:54AM EST1,260.001,299.501,089.501,107.500.00--229.66%
BKNG240119C013000002021-12-01 11:34AM EST1,300.00984.361,197.001,217.000.00--154.13%
BKNG240119C013600002021-12-29 10:57AM EST1,360.001,162.540.000.000.00-370.00%
BKNG240119C013800002021-12-29 10:57AM EST1,380.001,146.480.000.000.00-380.00%
BKNG240119C014400002021-12-01 12:57PM EST1,440.00847.551,090.101,108.500.00--151.56%
BKNG240119C015000002022-01-19 9:43AM EST1,500.001,019.990.000.000.00-1410.00%
BKNG240119C015200002021-12-31 2:54PM EST1,520.001,046.530.000.000.00-200.00%
BKNG240119C015400002021-12-20 11:05AM EST1,540.00843.00994.001,012.000.00-2948.35%
BKNG240119C015600002021-11-19 10:13AM EST1,560.00921.75842.60860.400.00-2030.47%
BKNG240119C015800002022-01-19 12:43PM EST1,580.00991.000.000.000.00-110.00%
BKNG240119C016000002022-01-18 9:35AM EST1,600.00990.880.000.000.00-400.00%
BKNG240119C016200002021-12-28 9:42AM EST1,620.00976.470.000.000.00--30.00%
BKNG240119C016400002021-12-28 9:42AM EST1,640.00961.510.000.000.00-330.00%
BKNG240119C016600002021-12-13 11:53AM EST1,660.00749.50948.00967.500.00-3150.10%
BKNG240119C016800002021-12-13 11:53AM EST1,680.00736.40933.00952.500.00-3350.72%
BKNG240119C017000002021-12-21 10:41AM EST1,700.00832.50847.00862.500.00-2242.32%
BKNG240119C017100002021-12-16 9:38AM EST1,710.00701.00920.00938.000.00--150.89%
BKNG240119C017400002021-12-16 9:38AM EST1,740.00682.00898.50916.500.00--150.31%
BKNG240119C018000002022-01-21 3:41PM EST1,800.00792.000.000.000.00-230.00%
BKNG240119C018100002022-01-05 2:08PM EST1,810.00864.420.000.000.00-120.00%
BKNG240119C019000002021-12-06 12:36PM EST1,900.00674.00764.50782.500.00-1145.28%
BKNG240119C019400002021-12-27 9:36AM EST1,940.00736.500.000.000.00--00.00%
BKNG240119C020000002021-12-31 2:04PM EST2,000.00708.100.000.000.00-1100.00%
BKNG240119C021000002022-01-14 1:19PM EST2,100.00640.820.000.000.00-330.00%
BKNG240119C021500002021-12-16 1:21PM EST2,150.00480.60629.00647.000.00-1343.66%
BKNG240119C022000002022-01-21 3:34PM EST2,200.00547.790.000.000.00-100.00%
BKNG240119C022400002022-01-07 11:00AM EST2,240.00581.570.000.000.00-100.00%
BKNG240119C022500002021-11-26 9:39AM EST2,250.00377.37566.00584.000.00-1041.95%
BKNG240119C022700002022-01-07 11:00AM EST2,270.00565.670.000.000.00-100.00%
BKNG240119C022900002021-11-29 2:36PM EST2,290.00388.72525.50543.500.00-5640.01%
BKNG240119C023000002022-01-21 2:51PM EST2,300.00515.000.000.000.00-1600.00%
BKNG240119C023200002021-11-19 10:34AM EST2,320.00469.40417.70435.500.00-1132.45%
BKNG240119C023300002021-11-24 12:19PM EST2,330.00465.00526.00544.000.00-21241.31%
BKNG240119C023400002021-11-24 3:32PM EST2,340.00460.00521.00539.000.00-11141.23%
BKNG240119C023500002022-01-21 3:28PM EST2,350.00473.000.000.000.00-350.03%
BKNG240119C023700002022-01-21 3:02PM EST2,370.00476.000.000.000.00-110.20%
BKNG240119C023800002021-12-02 9:48AM EST2,380.00339.00488.00506.000.00-1039.84%
BKNG240119C023900002021-11-26 12:27PM EST2,390.00337.50498.00516.000.00-1140.91%
BKNG240119C024000002022-01-05 12:18PM EST2,400.00514.370.000.000.00-100.39%
BKNG240119C024100002021-12-01 1:20PM EST2,410.00321.00473.60492.000.00-161739.62%
BKNG240119C024200002021-12-16 1:18PM EST2,420.00366.16484.00502.000.00-1140.69%
BKNG240119C024400002021-11-05 2:52PM EST2,440.00590.00406.50420.500.00-1134.96%
BKNG240119C024700002022-01-11 2:38PM EST2,470.00474.650.000.000.00-230.78%
BKNG240119C024800002021-11-12 10:18AM EST2,480.00485.00321.00338.000.00-1129.79%
BKNG240119C024900002021-11-29 2:36PM EST2,490.00313.72434.00452.500.00-51538.80%
BKNG240119C025000002022-01-19 3:50PM EST2,500.00419.050.000.000.00-291260.78%
BKNG240119C025500002021-12-02 9:54AM EST2,550.00290.00413.20431.500.00-1238.77%
BKNG240119C026000002022-01-18 9:35AM EST2,600.00399.090.000.000.00-801.56%
BKNG240119C026200002022-01-18 12:07AM EST2,620.00383.000.000.000.00--01.56%
BKNG240119C026500002021-12-01 2:54PM EST2,650.00247.00374.20392.000.00-1338.22%
BKNG240119C027000002021-11-30 2:13PM EST2,700.00239.00357.00376.500.00-1038.20%
BKNG240119C028000002021-11-30 9:30AM EST2,800.00207.460.000.000.00--23.13%
BKNG240119C028500002021-11-10 6:55AM EST2,850.00348.00254.00271.500.00-1033.39%
BKNG240119C029500002021-11-10 6:55AM EST2,950.00308.00229.50247.000.00--133.40%
BKNG240119C029800002021-11-29 11:37AM EST2,980.00177.00267.50285.000.00-2036.90%
BKNG240119C030000002022-01-04 3:36PM EST3,000.00298.000.000.000.00-1003.13%
BKNG240119C030800002022-01-21 12:46PM EST3,080.00237.000.000.000.00-423.13%
BKNG240119C031000002021-11-10 6:55AM EST3,100.00222.30196.50210.500.00-1033.11%
BKNG240119C031200002022-01-19 11:39AM EST3,120.00213.000.000.000.00-243.13%
BKNG240119C032000002021-11-16 10:56AM EST3,200.00208.00155.50169.500.00-1131.29%
BKNG240119C033000002021-11-19 9:47AM EST3,300.00163.50156.90171.000.00-1232.89%
BKNG240119C034000002022-01-18 10:08AM EST3,400.00179.000.000.000.00-156.25%
BKNG240119C034500002021-11-10 6:55AM EST3,450.00194.38136.00151.000.00--233.19%
BKNG240119C035000002022-01-19 9:43AM EST3,500.00141.180.000.000.00-106.25%
BKNG240119C036000002022-01-18 10:08AM EST3,600.00145.000.000.000.00-5306.25%
BKNG240119C036500002022-01-05 12:18PM EST3,650.00145.910.000.000.00--06.25%
BKNG240119C037000002022-01-04 9:30AM EST3,700.00156.000.000.000.00-1116.25%
BKNG240119C038500002021-12-20 11:05AM EST3,850.0090.4094.50104.000.00-110033.30%
BKNG240119C039000002021-11-23 12:10PM EST3,900.0089.25114.10129.000.00--036.38%
BKNG240119C040000002022-01-21 3:33PM EST4,000.0083.000.000.000.00-116.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKNG240119P010600002022-01-07 12:16PM EST1,060.0035.000.000.000.00-1012.50%
BKNG240119P011000002022-01-11 1:22PM EST1,100.0043.000.000.000.00-1012.50%
BKNG240119P011600002022-01-19 11:27AM EST1,160.0051.500.000.000.00--06.25%
BKNG240119P011800002021-11-16 3:30PM EST1,180.0051.2074.6085.500.00-1247.55%
BKNG240119P012000002021-12-06 10:07AM EST1,200.0078.0051.5061.000.00-1041.76%
BKNG240119P012800002022-01-14 9:44AM EST1,280.0061.500.000.000.00-106.25%
BKNG240119P013000002021-12-29 2:12PM EST1,300.0075.530.000.000.00-5166.25%
BKNG240119P013200002021-12-29 10:19AM EST1,320.0074.500.000.000.00--16.25%
BKNG240119P014000002021-12-02 9:35AM EST1,400.00133.0083.5093.300.00-2739.36%
BKNG240119P014200002021-11-10 6:52AM EST1,420.00103.03108.00124.000.00--543.12%
BKNG240119P014800002021-11-02 11:14AM EST1,480.0093.50139.50159.000.00--545.26%
BKNG240119P015000002022-01-19 9:43AM EST1,500.0097.320.000.000.00-1606.25%
BKNG240119P015200002021-11-02 2:01PM EST1,520.0091.50151.00170.500.00-3344.94%
BKNG240119P015600002022-01-14 3:42PM EST1,560.00102.000.000.000.00-10606.25%
BKNG240119P016000002022-01-18 9:35AM EST1,600.00111.340.000.000.00-4206.25%
BKNG240119P016200002021-11-19 9:49AM EST1,620.00135.00165.50179.700.00-3441.68%
BKNG240119P016800002022-01-18 11:24AM EST1,680.00130.000.000.000.00--13.13%
BKNG240119P017000002021-12-29 2:12PM EST1,700.00156.160.000.000.00-563.13%
BKNG240119P017300002021-11-19 9:30AM EST1,730.00171.90200.50215.400.00-6740.92%
BKNG240119P017400002021-11-02 2:00PM EST1,740.00133.50225.00244.500.00--143.54%
BKNG240119P017600002021-12-02 11:49AM EST1,760.00225.50160.50176.000.00--10035.51%
BKNG240119P018000002021-12-03 11:20AM EST1,800.00253.00172.00187.100.00-1135.08%
BKNG240119P019000002022-01-21 1:59PM EST1,900.00197.000.000.000.00-1,799803.13%
BKNG240119P019300002021-12-01 3:51PM EST1,930.00310.81213.50231.400.00--1034.19%
BKNG240119P019500002022-01-21 10:29AM EST1,950.00218.410.000.000.00-113.13%
BKNG240119P019900002021-11-26 12:16PM EST1,990.00312.88243.70261.400.00-4334.48%
BKNG240119P020000002022-01-21 10:25AM EST2,000.00238.600.000.000.00-271.56%
BKNG240119P020500002022-01-21 1:59PM EST2,050.00251.000.000.000.00-1,799811.56%
BKNG240119P021000002022-01-13 9:59AM EST2,100.00236.500.000.000.00-161.56%
BKNG240119P022000002022-01-21 3:49PM EST2,200.00327.040.000.000.00-430.78%
BKNG240119P022100002022-01-21 1:19PM EST2,210.00313.380.000.000.00-220.78%
BKNG240119P022200002022-01-21 3:07PM EST2,220.00331.030.000.000.00-230.78%
BKNG240119P022300002021-12-13 11:15AM EST2,230.00437.00295.50315.500.00-1029.01%
BKNG240119P022400002021-12-16 12:39PM EST2,240.00446.71303.00321.000.00--329.02%
BKNG240119P023000002022-01-11 3:07PM EST2,300.00331.020.000.000.00-3460.39%
BKNG240119P023500002022-01-21 3:27PM EST2,350.00399.450.000.000.00-100.00%
BKNG240119P023800002021-11-10 6:52AM EST2,380.00408.88491.50509.500.00-1137.48%
BKNG240119P024000002022-01-21 3:55PM EST2,400.00436.500.000.000.00-1010.00%
BKNG240119P024100002022-01-21 3:55PM EST2,410.00442.240.000.000.00-1000.00%
BKNG240119P024400002021-11-15 10:58AM EST2,440.00432.00582.00600.000.00-1241.59%
BKNG240119P024700002021-12-16 12:31PM EST2,470.00587.73413.00431.000.00-4027.18%
BKNG240119P025000002022-01-20 10:13AM EST2,500.00433.020.000.000.00-1800.00%
BKNG240119P026000002022-01-18 9:35AM EST2,600.00504.410.000.000.00-8380.00%
BKNG240119P027000002022-01-04 10:43AM EST2,700.00555.000.000.000.00-220.00%
BKNG240119P030000002021-11-30 1:30PM EST3,000.001,026.10805.00823.500.00-202028.12%
BKNG240119P035000002022-01-19 9:43AM EST3,500.001,204.570.000.000.00-1400.00%
BKNG240119P035500002022-01-18 9:43AM EST3,550.001,195.000.000.000.00--10.00%
BKNG240119P036000002022-01-18 9:35AM EST3,600.001,250.590.000.000.00-400.00%
BKNG240119P036500002022-01-18 9:43AM EST3,650.001,281.500.000.000.00--00.00%
BKNG240119P037000002022-01-18 12:13AM EST3,700.001,351.500.000.000.00--10.00%
BKNG240119P038000002022-01-18 12:28AM EST3,800.001,440.500.000.000.00--00.00%