Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 976.05 | 0.00 | - | 6 | 18 | 840.00 | 42.70 | 0.00 | - | 1 | 11 |
| 958.40 | 0.00 | - | 3 | 2 | 860.00 | 45.00 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 880.00 | 46.47 | 0.00 | - | - | 2 |
| - | - | - | - | - | 900.00 | 52.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 920.00 | 53.15 | 0.00 | - | 1 | 0 |
| 941.00 | 0.00 | - | 1 | 3 | 940.00 | 36.60 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 960.00 | 66.25 | 0.00 | - | - | 1 |
| 1,412.50 | 0.00 | - | 1 | 7 | 980.00 | 62.00 | 0.00 | - | 2 | 1 |
| 1,008.50 | 0.00 | - | 43 | 41 | 1,000.00 | 54.00 | 0.00 | - | 4 | 0 |
| 1,378.00 | 0.00 | - | - | 1 | 1,020.00 | 40.17 | 0.00 | - | 1 | 4 |
| 1,054.00 | 0.00 | - | 1 | 2 | 1,040.00 | 46.30 | 0.00 | - | 1 | 3 |
| 1,379.50 | 0.00 | - | 1 | 6 | 1,060.00 | 59.50 | 0.00 | - | 4 | 46 |
| 776.50 | 0.00 | - | 1 | 3 | 1,080.00 | 60.00 | 0.00 | - | 1 | 0 |
| 916.25 | 0.00 | - | 8 | 7 | 1,100.00 | 71.00 | 0.00 | - | 3 | 0 |
| 1,429.50 | 0.00 | - | - | 1 | 1,120.00 | 78.00 | 0.00 | - | 3 | 8 |
| 1,391.50 | 0.00 | - | - | 1 | 1,140.00 | 94.40 | 0.00 | - | 2 | 14 |
| 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 | 88.90 | 0.00 | - | 1 | 7 |
| 1,215.00 | 0.00 | - | 2 | 11 | 1,200.00 | 103.20 | 0.00 | - | 1 | 38 |
| 1,053.00 | 0.00 | - | 1 | 4 | 1,220.00 | 108.00 | 0.00 | - | 1 | 19 |
| 1,316.50 | 0.00 | - | - | 4 | 1,240.00 | 112.80 | 0.00 | - | 1 | 0 |
| 1,166.00 | 0.00 | - | 1 | 5 | 1,260.00 | 113.00 | 0.00 | - | 1 | 17 |
| 1,259.00 | 0.00 | - | 1 | 2 | 1,280.00 | 98.78 | 0.00 | - | 21 | 17 |
| 1,033.00 | 0.00 | - | 1 | 2 | 1,300.00 | 118.50 | 0.00 | - | 1 | 228 |
| 848.30 | 0.00 | - | 1 | 1 | 1,320.00 | 137.90 | 0.00 | - | 2 | 3 |
| 832.90 | 0.00 | - | 1 | 1 | 1,340.00 | 77.95 | 0.00 | - | 1 | 4 |
| 725.35 | 0.00 | - | 1 | 5 | 1,360.00 | 129.80 | 0.00 | - | 3 | 0 |
| 711.25 | 0.00 | - | 1 | 5 | 1,380.00 | 84.63 | 0.00 | - | 1 | 2 |
| 510.46 | 0.00 | - | 1 | 4 | 1,400.00 | 145.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,420.00 | 156.30 | 0.00 | - | 1 | 32 |
| 847.55 | 0.00 | - | - | 1 | 1,440.00 | 209.00 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 1,460.00 | 195.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,480.00 | 187.02 | 0.00 | - | 3 | 22 |
| 660.00 | 0.00 | - | 1 | 7 | 1,500.00 | 203.13 | 0.00 | - | 10 | 52 |
| 1,013.60 | 0.00 | - | 1 | 5 | 1,520.00 | 202.00 | 0.00 | - | 2 | 6 |
| 980.20 | 0.00 | - | 8 | 3 | 1,540.00 | - | - | - | - | - |
| 921.75 | 0.00 | - | 2 | 0 | 1,560.00 | 167.00 | 0.00 | - | 20 | 49 |
| 991.00 | 0.00 | - | 1 | 1 | 1,580.00 | 240.00 | 0.00 | - | 3 | 3 |
| 391.52 | 0.00 | - | 8 | 13 | 1,600.00 | 242.60 | 0.00 | - | 1 | 37 |
| 976.47 | 0.00 | - | - | 3 | 1,620.00 | 185.00 | 0.00 | - | 2 | 6 |
| 384.90 | 0.00 | - | 2 | 5 | 1,640.00 | 204.18 | 0.00 | - | 1 | 1 |
| 369.16 | 0.00 | - | 1 | 0 | 1,660.00 | 274.13 | 0.00 | - | 1 | 5 |
| 359.16 | 0.00 | - | 1 | 5 | 1,680.00 | 275.22 | 0.00 | - | 2 | 5 |
| 376.99 | 0.00 | - | 3 | 84 | 1,700.00 | 254.10 | 0.00 | - | 4 | 75 |
| 360.93 | 0.00 | - | 1 | 2 | 1,710.00 | 285.65 | 0.00 | - | 2 | 1 |
| 358.98 | 0.00 | - | - | 0 | 1,720.00 | 289.94 | 0.00 | - | 2 | 4 |
| 356.00 | 0.00 | - | 4 | 17 | 1,730.00 | 297.10 | 0.00 | - | 4 | 27 |
| 349.43 | 0.00 | - | 2 | 9 | 1,740.00 | 301.14 | 0.00 | - | 2 | 8 |
| 373.51 | 0.00 | - | 2 | 3 | 1,750.00 | 285.24 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 1,760.00 | 318.60 | 0.00 | - | 5 | 102 |
| 390.00 | 0.00 | - | - | 1 | 1,770.00 | 231.00 | 0.00 | - | 2 | 1 |
| 707.55 | 0.00 | - | - | 1 | 1,780.00 | 274.30 | 0.00 | - | 2 | 2 |
| 463.35 | 0.00 | - | 1 | 2 | 1,790.00 | 238.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 1 | 76 | 1,800.00 | 337.56 | 0.00 | - | 1 | 32 |
| 320.80 | 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 |
| 386.51 | 0.00 | - | 1 | 6 | 1,830.00 | 356.48 | 0.00 | - | 1 | 2 |
| 329.39 | 0.00 | - | 1 | 0 | 1,840.00 | 237.50 | 0.00 | - | 1 | 1 |
| 367.87 | 0.00 | - | 4 | 51 | 1,850.00 | 367.55 | 0.00 | - | 3 | 9 |
| 371.59 | 0.00 | - | - | 4 | 1,860.00 | 311.40 | 0.00 | - | 8 | 25 |
| 368.57 | 0.00 | - | - | 5 | 1,870.00 | 315.07 | 0.00 | - | 2 | 7 |
| 398.20 | 0.00 | - | 2 | 16 | 1,880.00 | 299.30 | 0.00 | - | 2 | 15 |
| 395.40 | 0.00 | - | - | 13 | 1,890.00 | 346.82 | 0.00 | - | 12 | 24 |
| 303.92 | 0.00 | - | 8 | 95 | 1,900.00 | 387.04 | 0.00 | - | 35 | 130 |
| 375.80 | 0.00 | - | 1 | 0 | 1,910.00 | 297.55 | 0.00 | - | 2 | 0 |
| 405.83 | 0.00 | - | 19 | 24 | 1,920.00 | 278.83 | 0.00 | - | 1 | 5 |
| 386.64 | 0.00 | - | - | 4 | 1,930.00 | 280.90 | 0.00 | - | 2 | 6 |
| 403.30 | 0.00 | - | 8 | 6 | 1,940.00 | 294.00 | 0.00 | - | 8 | 0 |
| 344.00 | 0.00 | - | 1 | 40 | 1,950.00 | 410.11 | 0.00 | - | 6 | 3 |
| 407.75 | 0.00 | - | 2 | 1 | 1,960.00 | 416.60 | 0.00 | - | 6 | 10 |
| 401.55 | 0.00 | - | 2 | 0 | 1,970.00 | 301.75 | 0.00 | - | 2 | 0 |
| 232.70 | 0.00 | - | 1 | 2 | 1,980.00 | 414.80 | 0.00 | - | 1 | 6 |
| 228.90 | 0.00 | - | 4 | 2 | 1,990.00 | 312.88 | 0.00 | - | 4 | 3 |
| 223.00 | 0.00 | - | 1 | 57 | 2,000.00 | 457.95 | 0.00 | - | 66 | 211 |
| 221.10 | 0.00 | - | 2 | 5 | 2,010.00 | 304.27 | 0.00 | - | 1 | 3 |
| 214.90 | 0.00 | - | 3 | 9 | 2,020.00 | 305.55 | 0.00 | - | 1 | 3 |
| 230.30 | 0.00 | - | 3 | 8 | 2,040.00 | 445.00 | 0.00 | - | 51 | 24 |
| 207.84 | 0.00 | - | 2 | 8 | 2,050.00 | 261.30 | 0.00 | - | 4 | 81 |
| 274.14 | 0.00 | - | - | 3 | 2,060.00 | - | - | - | - | - |
| 282.74 | 0.00 | - | 3 | 4 | 2,080.00 | 250.70 | 0.00 | - | - | 1 |
| 193.89 | 0.00 | - | 2 | 32 | 2,100.00 | 525.90 | 0.00 | - | 64 | 0 |
| 183.10 | 0.00 | - | 3 | 15 | 2,120.00 | 330.26 | 0.00 | - | 10 | 13 |
| 180.00 | 0.00 | - | 1 | 11 | 2,140.00 | 337.23 | 0.00 | - | 6 | 8 |
| 340.41 | 0.00 | - | 1 | 28 | 2,150.00 | 390.95 | 0.00 | - | 1 | 9 |
| 403.29 | 0.00 | - | 6 | 6 | 2,160.00 | 342.68 | 0.00 | - | 6 | 5 |
| 199.73 | 0.00 | - | 1 | 13 | 2,180.00 | 354.47 | 0.00 | - | 4 | 5 |
| 194.09 | 0.00 | - | 1 | 85 | 2,200.00 | 577.35 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 2,210.00 | 313.38 | 0.00 | - | 2 | 2 |
| 270.11 | 0.00 | - | 2 | 29 | 2,220.00 | 376.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,230.00 | 437.00 | 0.00 | - | 1 | 0 |
| 252.25 | 0.00 | - | 1 | 1 | 2,240.00 | 446.71 | 0.00 | - | - | 3 |
| 270.50 | 0.00 | - | 1 | 10 | 2,250.00 | 548.58 | 0.00 | - | - | 1 |
| 393.45 | 0.00 | - | 1 | 2 | 2,260.00 | - | - | - | - | - |
| 389.45 | 0.00 | - | 1 | 1 | 2,270.00 | 393.00 | 0.00 | - | 1 | 0 |
| 454.40 | 0.00 | - | 1 | 1 | 2,280.00 | 399.84 | 0.00 | - | - | 1 |
| 330.20 | 0.00 | - | 1 | 8 | 2,290.00 | 406.69 | 0.00 | - | 1 | 3 |
| 141.81 | 0.00 | - | 2 | 0 | 2,300.00 | 682.90 | 0.00 | - | 75 | 137 |
| 516.90 | 0.00 | - | 1 | 3 | 2,310.00 | 675.64 | 0.00 | - | 1 | 2 |
| 320.15 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| 560.00 | 0.00 | - | 1 | 11 | 2,330.00 | - | - | - | - | - |
| 313.00 | 0.00 | - | 1 | 30 | 2,340.00 | - | - | - | - | - |
| 132.70 | 0.00 | - | 4 | 7 | 2,350.00 | 491.00 | 0.00 | - | 1 | 4 |
| 179.35 | 0.00 | - | 2 | 1 | 2,360.00 | 439.00 | 0.00 | - | 1 | 0 |
| 476.00 | 0.00 | - | 1 | 1 | 2,370.00 | - | - | - | - | - |
| 339.00 | 0.00 | - | 1 | 0 | 2,380.00 | 482.10 | 0.00 | - | 1 | 1 |
| 337.50 | 0.00 | - | 1 | 1 | 2,390.00 | - | - | - | - | - |
| 131.26 | 0.00 | - | 1 | 51 | 2,400.00 | 752.00 | 0.00 | - | 14 | 93 |
| 216.45 | 0.00 | - | 1 | 17 | 2,410.00 | 445.00 | 0.00 | - | 2 | 2 |
| 229.71 | 0.00 | - | 1 | 1 | 2,420.00 | - | - | - | - | - |
| 117.07 | 0.00 | - | 6 | 2 | 2,430.00 | - | - | - | - | - |
| 108.00 | 0.00 | - | 1 | 3 | 2,440.00 | 432.00 | 0.00 | - | 1 | 2 |
| 419.95 | 0.00 | - | - | 0 | 2,450.00 | - | - | - | - | - |
| 156.15 | 0.00 | - | - | 1 | 2,460.00 | - | - | - | - | - |
| 629.00 | 0.00 | - | 1 | 1 | 2,470.00 | 587.73 | 0.00 | - | 4 | 0 |
| 590.00 | 0.00 | - | 1 | 0 | 2,480.00 | - | - | - | - | - |
| 103.51 | 0.00 | - | 10 | 9 | 2,490.00 | - | - | - | - | - |
| 111.73 | 0.00 | - | 10 | 0 | 2,500.00 | 848.02 | 0.00 | - | 1 | 17 |
| 244.65 | 0.00 | - | 1 | 1 | 2,520.00 | - | - | - | - | - |
| 201.76 | 0.00 | - | 2 | 6 | 2,550.00 | 873.17 | 0.00 | - | - | 0 |
| 251.65 | 0.00 | - | - | 0 | 2,580.00 | - | - | - | - | - |
| 102.56 | 0.00 | - | 2 | 33 | 2,600.00 | 883.02 | 0.00 | - | 1 | 0 |
| 383.00 | 0.00 | - | - | 0 | 2,620.00 | - | - | - | - | - |
| 151.00 | 0.00 | - | 1 | 23 | 2,640.00 | - | - | - | - | - |
| 125.61 | 0.00 | - | 2 | 3 | 2,650.00 | - | - | - | - | - |
| 84.28 | 0.00 | - | - | 0 | 2,680.00 | - | - | - | - | - |
| 80.11 | 0.00 | - | 12 | 28 | 2,700.00 | 833.00 | 0.00 | - | 1 | 6 |
| 95.10 | 0.00 | - | 1 | 0 | 2,720.00 | 1,035.00 | 0.00 | - | 1 | 0 |
| 154.00 | 0.00 | - | 2 | 7 | 2,750.00 | - | - | - | - | - |
| 114.27 | 0.00 | - | 2 | 1 | 2,760.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 674.00 | 0.00 | - | - | 5 |
| 105.82 | 0.00 | - | 1 | 4 | 2,800.00 | 1,100.80 | 0.00 | - | 35 | 39 |
| 279.20 | 0.00 | - | - | 0 | 2,820.00 | 1,011.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,840.00 | 1,027.33 | 0.00 | - | - | 6 |
| 173.20 | 0.00 | - | 1 | 10 | 2,850.00 | 959.22 | 0.00 | - | - | 1 |
| 178.00 | 0.00 | - | 1 | 1 | 2,860.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 1 | 15 | 2,900.00 | 1,151.29 | 0.00 | - | 30 | 0 |
| 65.69 | 0.00 | - | 1 | 4 | 2,920.00 | 1,030.22 | 0.00 | - | - | 5 |
| 77.42 | 0.00 | - | 12 | 6 | 2,940.00 | 1,073.39 | 0.00 | - | 12 | 0 |
| 53.38 | 0.00 | - | 1 | 2 | 2,950.00 | 768.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,960.00 | 965.27 | 0.00 | - | 1 | 0 |
| 101.00 | 0.00 | - | 1 | 1 | 2,980.00 | 1,107.14 | 0.00 | - | - | 0 |
| 49.38 | 0.00 | - | 1 | 74 | 3,000.00 | 1,322.91 | 0.00 | - | 1 | 0 |
| 48.00 | 0.00 | - | 2 | 4 | 3,020.00 | - | - | - | - | - |
| 48.10 | 0.00 | - | 1 | 0 | 3,040.00 | - | - | - | - | - |
| 40.30 | 0.00 | - | 1 | 21 | 3,060.00 | - | - | - | - | - |
| 72.32 | 0.00 | - | 2 | 12 | 3,080.00 | - | - | - | - | - |
| 41.48 | 0.00 | - | 1 | 8 | 3,100.00 | 1,085.72 | 0.00 | - | 1 | 0 |
| 53.55 | 0.00 | - | 1 | 5 | 3,120.00 | - | - | - | - | - |
| 152.00 | 0.00 | - | - | 0 | 3,160.00 | - | - | - | - | - |
| 56.91 | 0.00 | - | 1 | 0 | 3,180.00 | 1,087.41 | 0.00 | - | 2 | 0 |
| 31.64 | 0.00 | - | 1 | 2 | 3,200.00 | 1,104.82 | 0.00 | - | 6 | 0 |
| 129.88 | 0.00 | - | 1 | 1 | 3,220.00 | - | - | - | - | - |
| 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 |
| 68.00 | 0.00 | - | 1 | 8 | 3,300.00 | 1,303.84 | 0.00 | - | 1 | 0 |
| 65.40 | 0.00 | - | 1 | 1 | 3,320.00 | 1,234.00 | 0.00 | - | 1 | 0 |
| 103.11 | 0.00 | - | 1 | 0 | 3,340.00 | 1,132.50 | 0.00 | - | - | 2 |
| 55.80 | 0.00 | - | 1 | 1 | 3,360.00 | - | - | - | - | - |
| 72.21 | 0.00 | - | 4 | 2 | 3,380.00 | - | - | - | - | - |
| 22.66 | 0.00 | - | 1 | 24 | 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 |
| 43.40 | 0.00 | - | 1 | 101 | 3,440.00 | - | - | - | - | - |
| 48.58 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| - | - | - | - | - | 3,480.00 | 1,580.50 | 0.00 | - | - | 0 |
| 25.00 | 0.00 | - | 1 | 16 | 3,500.00 | 1,439.47 | 0.00 | - | 1 | 0 |
| 50.71 | 0.00 | - | - | 0 | 3,550.00 | 1,195.00 | 0.00 | - | - | 1 |
| 45.46 | 0.00 | - | 8 | 13 | 3,600.00 | 1,724.34 | 0.00 | - | 8 | 0 |
| 30.00 | 0.00 | - | 1 | 9 | 3,650.00 | 1,627.02 | 0.00 | - | 1 | 0 |
| 18.23 | 0.00 | - | 1 | 15 | 3,700.00 | 1,351.50 | 0.00 | - | - | 0 |
| 16.88 | 0.00 | - | 1 | 1 | 3,750.00 | - | - | - | - | - |
| 29.85 | 0.00 | - | 2 | 9 | 3,800.00 | 1,440.50 | 0.00 | - | - | 0 |
| 18.10 | 0.00 | - | 10 | 6 | 3,850.00 | 1,665.50 | 0.00 | - | 2 | 0 |
| 28.00 | 0.00 | - | 6 | 28 | 3,900.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 1 | 10 | 3,950.00 | 1,806.96 | 0.00 | - | - | 0 |
| 9.80 | 0.00 | - | 1 | 186 | 4,000.00 | 1,856.31 | 0.00 | - | 3 | 0 |
© 2022 Yahoo. All rights reserved.
