Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.52 | 0.00 | - | 1 | 0 | 840.00 | 2.32 | 0.00 | - | 5 | 199 |
| 1,595.00 | 0.00 | - | 3 | 1 | 860.00 | 3.50 | 0.00 | - | 2 | 247 |
| 1,158.00 | 0.00 | - | - | 1 | 880.00 | 13.90 | 0.00 | - | 2 | 1 |
| 1,227.46 | 0.00 | - | 2 | 2 | 900.00 | 17.42 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 920.00 | 5.10 | 0.00 | - | 4 | 37 |
| 820.00 | 0.00 | - | 1 | 3 | 940.00 | 7.08 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 960.00 | 7.68 | 0.00 | - | 1 | 1 |
| 1,412.50 | 0.00 | - | 1 | 7 | 980.00 | 11.00 | 0.00 | - | 2 | 3 |
| 1,463.00 | 0.00 | - | 2 | 41 | 1,000.00 | 6.70 | 0.00 | - | 2 | 33 |
| 1,378.00 | 0.00 | - | - | 1 | 1,020.00 | 31.49 | 0.00 | - | 3 | 3 |
| 1,054.00 | 0.00 | - | 1 | 2 | 1,040.00 | 12.77 | 0.00 | - | 4 | 116 |
| 1,379.50 | 0.00 | - | 1 | 6 | 1,060.00 | 8.10 | 0.00 | - | 4 | 57 |
| 905.99 | 0.00 | - | 1 | 4 | 1,080.00 | 8.87 | 0.00 | - | 4 | 29 |
| 1,423.67 | 0.00 | - | 1 | 3 | 1,100.00 | 9.00 | 0.00 | - | 1 | 13 |
| 1,429.50 | 0.00 | - | - | 1 | 1,120.00 | 14.00 | 0.00 | - | 3 | 8 |
| 1,391.50 | 0.00 | - | - | 1 | 1,140.00 | 37.95 | 0.00 | - | 1 | 13 |
| 1,164.50 | 0.00 | - | 1 | 3 | 1,160.00 | 56.45 | 0.00 | - | 2 | 31 |
| 1,376.50 | 0.00 | - | 2 | 3 | 1,180.00 | 26.27 | 0.00 | - | 1 | 4 |
| 813.90 | 0.00 | - | 1 | 0 | 1,200.00 | 15.82 | 0.00 | - | 1 | 63 |
| 778.30 | 0.00 | - | 1 | 0 | 1,220.00 | 11.50 | 0.00 | - | 5 | 19 |
| 822.30 | 0.00 | - | 1 | 0 | 1,240.00 | 16.05 | 0.00 | - | 1 | 118 |
| 1,159.62 | 0.00 | - | 7 | 9 | 1,260.00 | 112.90 | 0.00 | - | 2 | 17 |
| 792.10 | 0.00 | - | 1 | 0 | 1,280.00 | 98.78 | 0.00 | - | 21 | 17 |
| 1,124.37 | 0.00 | - | 14 | 16 | 1,300.00 | 17.55 | 0.00 | - | 20 | 276 |
| 848.30 | 0.00 | - | 1 | 1 | 1,320.00 | 64.60 | 0.00 | - | 29 | 29 |
| 1,089.62 | 0.00 | - | 7 | 7 | 1,340.00 | 22.46 | 0.00 | - | 1 | 2 |
| 690.00 | 0.00 | - | 4 | 7 | 1,360.00 | 52.43 | 0.00 | - | 1 | 32 |
| 676.00 | 0.00 | - | 4 | 4 | 1,380.00 | 75.30 | 0.00 | - | 32 | 32 |
| 1,152.17 | 0.00 | - | 1 | 2 | 1,400.00 | 24.20 | 0.00 | - | 2 | 40 |
| 632.50 | 0.00 | - | 2 | 0 | 1,420.00 | 26.45 | 0.00 | - | 1 | 34 |
| 847.55 | 0.00 | - | - | 1 | 1,440.00 | 40.35 | 0.00 | - | 1 | 4 |
| 1,101.70 | 0.00 | - | 1 | 3 | 1,460.00 | 25.50 | 0.00 | - | 2 | 10 |
| 588.30 | 0.00 | - | 1 | 0 | 1,480.00 | 29.70 | 0.00 | - | 20 | 94 |
| 1,066.79 | 0.00 | - | 2 | 10 | 1,500.00 | 35.83 | 0.00 | - | 8 | 51 |
| 612.70 | 0.00 | - | 1 | 0 | 1,520.00 | 33.70 | 0.00 | - | 2 | 9 |
| 980.20 | 0.00 | - | 8 | 3 | 1,540.00 | 49.55 | 0.00 | - | 1 | 4 |
| 921.75 | 0.00 | - | 2 | 0 | 1,560.00 | 227.30 | 0.00 | - | 1 | 50 |
| 991.00 | 0.00 | - | 1 | 1 | 1,580.00 | 240.00 | 0.00 | - | 3 | 3 |
| 580.73 | 0.00 | - | 1 | 12 | 1,600.00 | 49.11 | 0.00 | - | 2 | 100 |
| 976.47 | 0.00 | - | - | 3 | 1,620.00 | 185.00 | 0.00 | - | 2 | 6 |
| 540.21 | 0.00 | - | 2 | 5 | 1,640.00 | 228.00 | 0.00 | - | 2 | 4 |
| 369.16 | 0.00 | - | 1 | 2 | 1,660.00 | 48.30 | 0.00 | - | 1 | 8 |
| 358.97 | 0.00 | - | 2 | 6 | 1,680.00 | 52.52 | 0.00 | - | 1 | 24 |
| 855.16 | 0.00 | - | 2 | 49 | 1,700.00 | 50.79 | 0.00 | - | 2 | 58 |
| 360.93 | 0.00 | - | 1 | 2 | 1,710.00 | 162.20 | 0.00 | - | 30 | 8 |
| 448.50 | 0.00 | - | 1 | 2 | 1,720.00 | 56.60 | 0.00 | - | 1 | 5 |
| 356.00 | 0.00 | - | 4 | 17 | 1,730.00 | 192.60 | 0.00 | - | 2 | 29 |
| 563.69 | 0.00 | - | 1 | 9 | 1,740.00 | 299.80 | 0.00 | - | 1 | 8 |
| 373.51 | 0.00 | - | 2 | 3 | 1,750.00 | 62.00 | 0.00 | - | 1 | 50 |
| 464.00 | 0.00 | - | - | 0 | 1,760.00 | 70.00 | 0.00 | - | 1 | 109 |
| 390.00 | 0.00 | - | - | 1 | 1,770.00 | 231.00 | 0.00 | - | 2 | 1 |
| 816.80 | 0.00 | - | 1 | 2 | 1,780.00 | 66.16 | 0.00 | - | 4 | 14 |
| 314.70 | 0.00 | - | 1 | 3 | 1,790.00 | 238.20 | 0.00 | - | - | 1 |
| 832.45 | 0.00 | - | 2 | 26 | 1,800.00 | 67.60 | 0.00 | - | 7 | 90 |
| 595.00 | 0.00 | - | 1 | 3 | 1,810.00 | 244.70 | 0.00 | - | - | 1 |
| 455.65 | 0.00 | - | 1 | 2 | 1,820.00 | 249.20 | 0.00 | - | - | 1 |
| 296.70 | 0.00 | - | 2 | 8 | 1,830.00 | 103.84 | 0.00 | - | 2 | 5 |
| 390.97 | 0.00 | - | 1 | 1 | 1,840.00 | 262.52 | 0.00 | - | 1 | 3 |
| 711.00 | 0.00 | - | 1 | 50 | 1,850.00 | 77.80 | 0.00 | - | 20 | 25 |
| 404.73 | 0.00 | - | 2 | 6 | 1,860.00 | 168.25 | 0.00 | - | 1 | 25 |
| 368.57 | 0.00 | - | - | 5 | 1,870.00 | 315.07 | 0.00 | - | 2 | 7 |
| 337.00 | 0.00 | - | 2 | 17 | 1,880.00 | 79.90 | 0.00 | - | 3 | 17 |
| 288.80 | 0.00 | - | 1 | 15 | 1,890.00 | 102.21 | 0.00 | - | 1 | 40 |
| 735.45 | 0.00 | - | 1 | 68 | 1,900.00 | 88.70 | 0.00 | - | 1 | 169 |
| 375.80 | 0.00 | - | 1 | 6 | 1,910.00 | 223.47 | 0.00 | - | 3 | 6 |
| 286.50 | 0.00 | - | 1 | 25 | 1,920.00 | 295.50 | 0.00 | - | 1 | 4 |
| 386.64 | 0.00 | - | - | 4 | 1,930.00 | 366.80 | 0.00 | - | 1 | 7 |
| 403.30 | 0.00 | - | 8 | 6 | 1,940.00 | 368.40 | 0.00 | - | 1 | 11 |
| 713.60 | 0.00 | - | 2 | 22 | 1,950.00 | 132.70 | 0.00 | - | 1 | 10 |
| 407.75 | 0.00 | - | 2 | 1 | 1,960.00 | 374.60 | 0.00 | - | 3 | 14 |
| 358.80 | 0.00 | - | 1 | 22 | 1,970.00 | 144.50 | 0.00 | - | 1 | 7 |
| 542.35 | 0.00 | - | 1 | 3 | 1,980.00 | 113.80 | 0.00 | - | 5 | 7 |
| 616.96 | 0.00 | - | 1 | 2 | 1,990.00 | 121.54 | 0.00 | - | 1 | 6 |
| 655.00 | 0.00 | - | 4 | 64 | 2,000.00 | 107.50 | 0.00 | - | 1 | 197 |
| 573.38 | 0.00 | - | 1 | 4 | 2,010.00 | 113.40 | 0.00 | - | 1 | 4 |
| 214.90 | 0.00 | - | 3 | 9 | 2,020.00 | 109.40 | 0.00 | - | 1 | 5 |
| 411.01 | 0.00 | - | 1 | 7 | 2,040.00 | 115.40 | 0.00 | - | 3 | 26 |
| 537.25 | 0.00 | - | 1 | 12 | 2,050.00 | 210.00 | 0.00 | - | 1 | 81 |
| 280.50 | 0.00 | - | 2 | 7 | 2,060.00 | 120.40 | 0.00 | - | 1 | 10 |
| 601.45 | 0.00 | - | 2 | 6 | 2,080.00 | 294.30 | 0.00 | - | 2 | 1 |
| 594.78 | 0.00 | - | 7 | 26 | 2,100.00 | 130.00 | 0.00 | - | 1 | 47 |
| 467.00 | 0.00 | - | 1 | 16 | 2,120.00 | 331.00 | 0.00 | - | 1 | 10 |
| 396.26 | 0.00 | - | 4 | 14 | 2,140.00 | 155.50 | 0.00 | - | 2 | 13 |
| 572.73 | 0.00 | - | 6 | 35 | 2,150.00 | 146.70 | 0.00 | - | 1 | 19 |
| 566.22 | 0.00 | - | 6 | 8 | 2,160.00 | 162.93 | 0.00 | - | 10 | 17 |
| 530.64 | 0.00 | - | 6 | 12 | 2,180.00 | 167.80 | 0.00 | - | 15 | 18 |
| 484.40 | 0.00 | - | 1 | 61 | 2,200.00 | 171.78 | 0.00 | - | 8 | 49 |
| - | - | - | - | - | 2,210.00 | 165.00 | 0.00 | - | 1 | 4 |
| 378.39 | 0.00 | - | 1 | 29 | 2,220.00 | 181.40 | 0.00 | - | 10 | 12 |
| 378.20 | 0.00 | - | - | 1 | 2,230.00 | 184.60 | 0.00 | - | 4 | 146 |
| 421.68 | 0.00 | - | 3 | 5 | 2,240.00 | 233.41 | 0.00 | - | 1 | 5 |
| 366.40 | 0.00 | - | 151 | 154 | 2,250.00 | 190.72 | 0.00 | - | 2 | 22 |
| 357.08 | 0.00 | - | 1 | 3 | 2,260.00 | 259.20 | 0.00 | - | - | 7 |
| 389.45 | 0.00 | - | 1 | 1 | 2,270.00 | 393.00 | 0.00 | - | 1 | 0 |
| 364.60 | 0.00 | - | 2 | 1 | 2,280.00 | 231.40 | 0.00 | - | 1 | 4 |
| 352.19 | 0.00 | - | 1 | 8 | 2,290.00 | 205.20 | 0.00 | - | 8 | 7 |
| 464.70 | 0.00 | - | 3 | 78 | 2,300.00 | 187.67 | 0.00 | - | 3 | 173 |
| 458.60 | 0.00 | - | 3 | 3 | 2,310.00 | 210.42 | 0.00 | - | 4 | 7 |
| 378.27 | 0.00 | - | 1 | 2 | 2,320.00 | 223.17 | 0.00 | - | 1 | 4 |
| 560.00 | 0.00 | - | 1 | 11 | 2,330.00 | 214.60 | 0.00 | - | 1 | 9 |
| 419.70 | 0.00 | - | 1 | 31 | 2,340.00 | 258.90 | 0.00 | - | 8 | 6 |
| 372.05 | 0.00 | - | 20 | 34 | 2,350.00 | 210.00 | 0.00 | - | 1 | 18 |
| 359.10 | 0.00 | - | 1 | 2 | 2,360.00 | 269.35 | 0.00 | - | 1 | 3 |
| 377.69 | 0.00 | - | 10 | 11 | 2,370.00 | 289.80 | 0.00 | - | - | 1 |
| 397.79 | 0.00 | - | 1 | 14 | 2,380.00 | 238.90 | 0.00 | - | 4 | 5 |
| 319.20 | 0.00 | - | 2 | 5 | 2,390.00 | 248.29 | 0.00 | - | - | 10 |
| 386.50 | 0.00 | - | 2 | 92 | 2,400.00 | 247.20 | 0.00 | - | 4 | 128 |
| 360.99 | 0.00 | - | 1 | 37 | 2,410.00 | 299.50 | 0.00 | - | 1 | 3 |
| 367.65 | 0.00 | - | 5 | 8 | 2,420.00 | 258.35 | 0.00 | - | 3 | 6 |
| 368.00 | 0.00 | - | 6 | 6 | 2,430.00 | 252.00 | 0.00 | - | - | 1 |
| 345.00 | 0.00 | - | 1 | 2 | 2,440.00 | 432.00 | 0.00 | - | 1 | 2 |
| 353.00 | 0.00 | - | 2 | 2 | 2,450.00 | 252.00 | 0.00 | - | 2 | 82 |
| 335.00 | 0.00 | - | 3 | 5 | 2,460.00 | - | - | - | - | - |
| 287.60 | 0.00 | - | 1 | 1 | 2,470.00 | 259.80 | 0.00 | - | 1 | 2 |
| 264.90 | 0.00 | - | 1 | 2 | 2,480.00 | 355.70 | 0.00 | - | - | 1 |
| 166.57 | 0.00 | - | 5 | 10 | 2,490.00 | 292.80 | 0.00 | - | 1 | 3 |
| 325.00 | 0.00 | - | 9 | 62 | 2,500.00 | 274.10 | 0.00 | - | 8 | 36 |
| 319.40 | 0.00 | - | 3 | 22 | 2,520.00 | 354.30 | 0.00 | - | - | 2 |
| 316.00 | 0.00 | - | 1 | 8 | 2,540.00 | 305.80 | 0.00 | - | 1 | 1 |
| 300.90 | 0.00 | - | 4 | 11 | 2,550.00 | 603.20 | 0.00 | - | 10 | 66 |
| 284.40 | 0.00 | - | 1 | 2 | 2,560.00 | 307.10 | 0.00 | - | 1 | 3 |
| 142.60 | 0.00 | - | 1 | 57 | 2,580.00 | - | - | - | - | - |
| 283.70 | 0.00 | - | 1 | 25 | 2,600.00 | 340.00 | 0.00 | - | 1 | 30 |
| 383.00 | 0.00 | - | - | 0 | 2,620.00 | - | - | - | - | - |
| 220.60 | 0.00 | - | 1 | 24 | 2,640.00 | 346.40 | 0.00 | - | - | 1 |
| 277.50 | 0.00 | - | 1 | 9 | 2,650.00 | 741.90 | 0.00 | - | 2 | 2 |
| 220.70 | 0.00 | - | - | 1 | 2,660.00 | - | - | - | - | - |
| 247.10 | 0.00 | - | 2 | 4 | 2,680.00 | - | - | - | - | - |
| 241.87 | 0.00 | - | 11 | 35 | 2,700.00 | 382.00 | 0.00 | - | 1 | 7 |
| 236.90 | 0.00 | - | 1 | 1 | 2,720.00 | 1,035.00 | 0.00 | - | 1 | 0 |
| 226.97 | 0.00 | - | 1 | 0 | 2,740.00 | - | - | - | - | - |
| 226.20 | 0.00 | - | 9 | 3 | 2,750.00 | 814.00 | 0.00 | - | 1 | 2 |
| 211.30 | 0.00 | - | 1 | 2 | 2,760.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 816.50 | 0.00 | - | 5 | 0 |
| 219.28 | 0.00 | - | 1 | 20 | 2,800.00 | 471.00 | 0.00 | - | 1 | 46 |
| 181.70 | 0.00 | - | 2 | 2 | 2,820.00 | 1,011.07 | 0.00 | - | - | 3 |
| 118.40 | 0.00 | - | - | 1 | 2,840.00 | 1,027.33 | 0.00 | - | - | 6 |
| 188.40 | 0.00 | - | 1 | 11 | 2,850.00 | 621.75 | 0.00 | - | 3 | 4 |
| 178.00 | 0.00 | - | 1 | 1 | 2,860.00 | - | - | - | - | - |
| 182.65 | 0.00 | - | 1 | 17 | 2,900.00 | 615.00 | 0.00 | - | 4 | 6 |
| 127.00 | 0.00 | - | 1 | 5 | 2,920.00 | 1,030.22 | 0.00 | - | - | 5 |
| 108.80 | 0.00 | - | 3 | 10 | 2,940.00 | 1,073.39 | 0.00 | - | 12 | 0 |
| 95.60 | 0.00 | - | 2 | 5 | 2,950.00 | 768.40 | 0.00 | - | 2 | 2 |
| 89.30 | 0.00 | - | - | 4 | 2,960.00 | 1,169.00 | 0.00 | - | 2 | 0 |
| 89.80 | 0.00 | - | 5 | 4 | 2,980.00 | 1,107.14 | 0.00 | - | - | 0 |
| 140.00 | 0.00 | - | 1 | 76 | 3,000.00 | 608.00 | 0.00 | - | 1 | 8 |
| 48.00 | 0.00 | - | 2 | 4 | 3,020.00 | - | - | - | - | - |
| 137.10 | 0.00 | - | 1 | 9 | 3,040.00 | - | - | - | - | - |
| 40.30 | 0.00 | - | 2 | 21 | 3,060.00 | - | - | - | - | - |
| 72.32 | 0.00 | - | 2 | 12 | 3,080.00 | - | - | - | - | - |
| 108.99 | 0.00 | - | 3 | 17 | 3,100.00 | 780.00 | 0.00 | - | 4 | 4 |
| 89.20 | 0.00 | - | 1 | 5 | 3,120.00 | - | - | - | - | - |
| 86.20 | 0.00 | - | 1 | 1 | 3,140.00 | - | - | - | - | - |
| 75.20 | 0.00 | - | 1 | 1 | 3,160.00 | - | - | - | - | - |
| 70.10 | 0.00 | - | 1 | 1 | 3,180.00 | 1,087.41 | 0.00 | - | 2 | 0 |
| 72.01 | 0.00 | - | 2 | 4 | 3,200.00 | 1,104.82 | 0.00 | - | 6 | 0 |
| 95.20 | 0.00 | - | 7 | 5 | 3,220.00 | - | - | - | - | - |
| 79.10 | 0.00 | - | - | 12 | 3,240.00 | - | - | - | - | - |
| 66.30 | 0.00 | - | 1 | 1 | 3,260.00 | - | - | - | - | - |
| 85.25 | 0.00 | - | 2 | 2 | 3,280.00 | 1,179.10 | 0.00 | - | 4 | 0 |
| 73.11 | 0.00 | - | 2 | 19 | 3,300.00 | 878.59 | 0.00 | - | 2 | 7 |
| 65.40 | 0.00 | - | 1 | 1 | 3,320.00 | 1,234.00 | 0.00 | - | 1 | 0 |
| 70.00 | 0.00 | - | 1 | 4 | 3,340.00 | 1,132.50 | 0.00 | - | - | 2 |
| 67.90 | 0.00 | - | 1 | 2 | 3,360.00 | - | - | - | - | - |
| 72.21 | 0.00 | - | 4 | 2 | 3,380.00 | - | - | - | - | - |
| 61.40 | 0.00 | - | 26 | 45 | 3,400.00 | 1,404.50 | 0.00 | - | 1 | 0 |
| 40.00 | 0.00 | - | 1 | 4 | 3,420.00 | 1,559.49 | 0.00 | - | - | 0 |
| 55.40 | 0.00 | - | 2 | 112 | 3,440.00 | - | - | - | - | - |
| 48.58 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 53.90 | 0.00 | - | 1 | 0 | 3,460.00 | - | - | - | - | - |
| - | - | - | - | - | 3,480.00 | 1,580.50 | 0.00 | - | - | 0 |
| 42.50 | 0.00 | - | 1 | 14 | 3,500.00 | 1,439.47 | 0.00 | - | 1 | 0 |
| 40.80 | 0.00 | - | 1 | 4 | 3,550.00 | 1,195.00 | 0.00 | - | - | 1 |
| 25.68 | 0.00 | - | 9 | 12 | 3,600.00 | 1,724.34 | 0.00 | - | 8 | 0 |
| 33.80 | 0.00 | - | 2 | 47 | 3,650.00 | 1,627.02 | 0.00 | - | 1 | 0 |
| 28.00 | 0.00 | - | 2 | 29 | 3,700.00 | 1,351.50 | 0.00 | - | - | 0 |
| 19.13 | 0.00 | - | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 140 | 3,800.00 | 1,440.50 | 0.00 | - | - | 0 |
| 20.75 | 0.00 | - | 33 | 200 | 3,850.00 | 1,665.50 | 0.00 | - | 2 | 0 |
| 18.00 | 0.00 | - | 2 | 29 | 3,900.00 | - | - | - | - | - |
| 17.73 | 0.00 | - | 1 | 11 | 3,950.00 | 1,806.96 | 0.00 | - | - | 0 |
| 14.50 | 0.00 | - | 28 | 776 | 4,000.00 | 1,856.31 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.
