Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240315C01520000 | 2023-10-09 8:37AM EST | 1,520.00 | 1,478.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240315C01540000 | 2023-09-27 8:54AM EST | 1,540.00 | 1,596.00 | 1,237.00 | 1,255.40 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240315C01560000 | 2023-10-18 8:41AM EST | 1,560.00 | 1,405.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKNG240315C01580000 | 2023-10-09 8:37AM EST | 1,580.00 | 1,420.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240315C01600000 | 2023-08-15 8:49AM EST | 1,600.00 | 1,668.50 | 1,633.30 | 1,649.50 | 0.00 | - | - | 1 | 0.00% |
| BKNG240315C01620000 | 2023-08-14 8:34AM EST | 1,620.00 | 1,632.50 | 1,570.50 | 1,584.80 | 0.00 | - | - | 1 | 0.00% |
| BKNG240315C01640000 | 2023-08-17 8:30AM EST | 1,640.00 | 1,623.00 | 1,565.00 | 1,582.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240315C01680000 | 2023-08-17 8:30AM EST | 1,680.00 | 1,585.00 | 1,527.00 | 1,544.00 | 0.00 | - | - | 1 | 0.00% |
| BKNG240315C01780000 | 2023-08-15 8:49AM EST | 1,780.00 | 1,497.00 | 1,461.60 | 1,477.30 | 0.00 | - | - | 1 | 0.00% |
| BKNG240315C01820000 | 2023-11-16 3:01PM EST | 1,820.00 | 1,354.50 | 1,474.50 | 1,492.70 | 0.00 | - | - | 1 | 75.77% |
| BKNG240315C01840000 | 2023-11-16 3:01PM EST | 1,840.00 | 1,335.00 | 1,455.00 | 1,473.60 | 0.00 | - | - | 1 | 74.99% |
| BKNG240315C02100000 | 2023-10-16 9:34AM EST | 2,100.00 | 968.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKNG240315C02150000 | 2023-08-18 8:30AM EST | 2,150.00 | 1,007.00 | 1,083.00 | 1,100.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240315C02300000 | 2023-08-18 8:30AM EST | 2,300.00 | 877.00 | 946.50 | 964.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKNG240315C02400000 | 2023-11-21 9:44AM EST | 2,400.00 | 817.92 | 910.00 | 928.00 | 0.00 | - | 1 | 1 | 50.94% |
| BKNG240315C02500000 | 2023-10-09 11:21AM EST | 2,500.00 | 631.81 | 597.60 | 611.70 | 0.00 | - | 4 | 1 | 0.00% |
| BKNG240315C02550000 | 2023-11-30 10:00AM EST | 2,550.00 | 608.00 | 770.20 | 783.90 | 0.00 | - | 1 | 2 | 47.74% |
| BKNG240315C02600000 | 2023-11-22 11:43AM EST | 2,600.00 | 615.25 | 723.70 | 737.90 | 0.00 | - | 322 | 1,109 | 46.19% |
| BKNG240315C02700000 | 2023-11-06 9:30AM EST | 2,700.00 | 349.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BKNG240315C02750000 | 2023-11-09 2:12PM EST | 2,750.00 | 388.69 | 586.70 | 602.00 | 0.00 | - | 1 | 3 | 41.59% |
| BKNG240315C02800000 | 2023-11-06 11:12AM EST | 2,800.00 | 332.00 | 435.50 | 447.60 | 0.00 | - | 3 | 21 | 0.00% |
| BKNG240315C02820000 | 2023-11-30 10:18AM EST | 2,820.00 | 388.90 | 527.50 | 537.50 | 0.00 | - | - | 0 | 38.96% |
| BKNG240315C02850000 | 2023-11-10 3:44PM EST | 2,850.00 | 367.80 | 499.80 | 512.30 | 0.00 | - | 1 | 15 | 38.29% |
| BKNG240315C02880000 | 2023-11-24 11:12AM EST | 2,880.00 | 355.90 | 473.70 | 485.90 | 0.00 | - | 1 | 1 | 37.33% |
| BKNG240315C02900000 | 2023-12-08 12:41PM EST | 2,900.00 | 461.75 | 456.90 | 471.20 | +72.36 | +18.58% | 1 | 25 | 37.23% |
| BKNG240315C02950000 | 2023-11-14 9:39AM EST | 2,950.00 | 358.25 | 417.50 | 427.60 | 0.00 | - | 1 | 7 | 35.55% |
| BKNG240315C03000000 | 2023-12-08 12:41PM EST | 3,000.00 | 382.20 | 378.60 | 391.40 | +29.20 | +8.27% | 1 | 39 | 35.04% |
| BKNG240315C03050000 | 2023-12-08 2:50PM EST | 3,050.00 | 342.52 | 341.70 | 354.40 | +28.07 | +8.93% | 6 | 22 | 34.17% |
| BKNG240315C03100000 | 2023-12-07 12:59PM EST | 3,100.00 | 310.30 | 306.40 | 313.60 | +31.30 | +11.22% | 2 | 64 | 32.48% |
| BKNG240315C03150000 | 2023-12-08 2:50PM EST | 3,150.00 | 276.60 | 271.10 | 281.80 | +58.60 | +26.88% | 9 | 79 | 32.02% |
| BKNG240315C03200000 | 2023-12-07 9:47AM EST | 3,200.00 | 205.00 | 237.70 | 252.50 | 0.00 | - | 2 | 66 | 31.68% |
| BKNG240315C03250000 | 2023-12-08 10:47AM EST | 3,250.00 | 210.30 | 208.30 | 221.90 | +57.40 | +37.54% | 7 | 42 | 30.88% |
| BKNG240315C03260000 | 2023-12-06 9:37AM EST | 3,260.00 | 207.07 | 203.50 | 213.80 | +48.12 | +30.27% | 1 | 1 | 30.40% |
| BKNG240315C03300000 | 2023-12-08 1:36PM EST | 3,300.00 | 183.33 | 184.00 | 188.60 | +21.33 | +13.17% | 15 | 52 | 29.43% |
| BKNG240315C03340000 | 2023-11-22 10:04AM EST | 3,340.00 | 111.10 | 162.80 | 168.00 | 0.00 | - | - | 1 | 28.95% |
| BKNG240315C03350000 | 2023-12-08 11:19AM EST | 3,350.00 | 159.80 | 159.10 | 162.50 | +48.50 | +43.58% | 1 | 5 | 28.75% |
| BKNG240315C03360000 | 2023-12-04 12:07PM EST | 3,360.00 | 103.30 | 152.20 | 157.80 | 0.00 | - | - | 105 | 28.66% |
| BKNG240315C03380000 | 2023-11-27 11:33AM EST | 3,380.00 | 90.00 | 143.90 | 148.60 | 0.00 | - | - | 1 | 28.47% |
| BKNG240315C03400000 | 2023-12-08 11:50AM EST | 3,400.00 | 134.20 | 136.40 | 140.20 | +40.40 | +43.07% | 5 | 18 | 28.35% |
| BKNG240315C03410000 | 2023-11-21 2:42PM EST | 3,410.00 | 89.41 | 125.00 | 135.40 | 0.00 | - | - | 2 | 28.18% |
| BKNG240315C03450000 | 2023-12-08 11:19AM EST | 3,450.00 | 117.10 | 114.00 | 120.10 | +26.45 | +29.18% | 2 | 8 | 27.97% |
| BKNG240315C03480000 | 2023-11-20 10:18AM EST | 3,480.00 | 67.10 | 101.70 | 108.00 | 0.00 | - | - | 1 | 27.60% |
| BKNG240315C03500000 | 2023-12-08 12:15PM EST | 3,500.00 | 95.75 | 97.20 | 101.00 | +12.75 | +15.36% | 7 | 29 | 27.45% |
| BKNG240315C03540000 | 2023-12-07 12:42PM EST | 3,540.00 | 86.21 | 81.40 | 88.30 | +13.32 | +18.27% | 1 | 1 | 27.22% |
| BKNG240315C03550000 | 2023-12-08 12:16PM EST | 3,550.00 | 83.27 | 80.10 | 85.60 | +33.27 | +66.54% | 2 | 9 | 27.21% |
| BKNG240315C03570000 | 2023-12-06 12:13PM EST | 3,570.00 | 46.70 | 73.20 | 79.20 | 0.00 | - | 1 | 1 | 26.99% |
| BKNG240315C03600000 | 2023-11-28 9:38AM EST | 3,600.00 | 38.50 | 65.20 | 71.40 | 0.00 | - | 1 | 6 | 26.87% |
| BKNG240315C03650000 | 2023-11-03 9:20AM EST | 3,650.00 | 10.00 | 33.00 | 37.60 | 0.00 | - | 1 | 4 | 22.24% |
| BKNG240315C03700000 | 2023-12-04 9:53AM EST | 3,700.00 | 30.15 | 45.70 | 48.50 | 0.00 | - | 2 | 36 | 26.27% |
| BKNG240315C03750000 | 2023-11-03 10:03AM EST | 3,750.00 | 7.10 | 21.40 | 24.80 | 0.00 | - | 1 | 13 | 22.40% |
| BKNG240315C03800000 | 2023-12-07 11:05AM EST | 3,800.00 | 24.05 | 30.30 | 33.60 | 0.00 | - | 1 | 17 | 26.18% |
| BKNG240315C03850000 | 2023-10-30 2:58PM EST | 3,850.00 | 10.41 | 10.00 | 13.10 | 0.00 | - | - | 13 | 21.46% |
| BKNG240315C03900000 | 2023-11-22 12:31PM EST | 3,900.00 | 9.78 | 19.30 | 21.80 | 0.00 | - | 5 | 12 | 25.79% |
| BKNG240315C04000000 | 2023-12-08 3:58PM EST | 4,000.00 | 12.13 | 11.70 | 13.80 | +3.08 | +34.03% | 1 | 70 | 25.46% |
| BKNG240315C04050000 | 2023-10-06 2:56PM EST | 4,050.00 | 22.60 | 0.10 | 7.20 | 0.00 | - | 6 | 6 | 23.34% |
| BKNG240315C04100000 | 2023-11-15 9:30AM EST | 4,100.00 | 6.00 | 5.40 | 9.70 | 0.00 | - | 1 | 5 | 25.84% |
| BKNG240315C04150000 | 2023-11-20 2:58PM EST | 4,150.00 | 2.10 | 3.90 | 8.30 | 0.00 | - | 1 | 2 | 26.13% |
| BKNG240315C04200000 | 2023-11-30 1:26PM EST | 4,200.00 | 2.00 | 2.75 | 7.10 | 0.00 | - | 1 | 7 | 26.40% |
| BKNG240315C04300000 | 2023-09-27 1:16PM EST | 4,300.00 | 12.42 | 0.25 | 4.70 | 0.00 | - | 2 | 9 | 26.48% |
| BKNG240315C04400000 | 2023-10-10 2:33PM EST | 4,400.00 | 5.80 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 28.30% |
| BKNG240315C04500000 | 2023-10-16 2:48PM EST | 4,500.00 | 3.35 | 0.00 | 3.80 | 0.00 | - | - | 3 | 29.11% |
| BKNG240315C04600000 | 2023-11-07 11:46AM EST | 4,600.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 29.26% |
| BKNG240315C04700000 | 2023-12-04 1:52PM EST | 4,700.00 | 0.20 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 30.89% |
| BKNG240315C04800000 | 2023-12-04 3:38PM EST | 4,800.00 | 0.15 | 0.05 | 2.50 | 0.00 | - | 1 | 4 | 32.07% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240315P01380000 | 2023-12-05 11:27AM EST | 1,380.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | - | 1 | 64.95% |
| BKNG240315P01420000 | 2023-12-06 2:29PM EST | 1,420.00 | 0.73 | 0.00 | 2.45 | 0.00 | - | 1 | 16 | 63.09% |
| BKNG240315P01440000 | 2023-12-06 10:18AM EST | 1,440.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 53.08% |
| BKNG240315P01520000 | 2023-11-13 12:09PM EST | 1,520.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 11 | 11 | 58.13% |
| BKNG240315P01540000 | 2023-11-09 9:44AM EST | 1,540.00 | 1.30 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 57.20% |
| BKNG240315P01580000 | 2023-10-30 9:05AM EST | 1,580.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240315P01600000 | 2023-11-01 10:46AM EST | 1,600.00 | 4.00 | 0.00 | 2.80 | 0.00 | - | 5 | 7 | 55.48% |
| BKNG240315P01620000 | 2023-08-17 9:19AM EST | 1,620.00 | 4.59 | 0.55 | 4.90 | 0.00 | - | - | 1 | 59.26% |
| BKNG240315P01660000 | 2023-10-17 12:40PM EST | 1,660.00 | 3.00 | 0.00 | 4.00 | 0.00 | - | 3 | 9 | 55.15% |
| BKNG240315P01680000 | 2023-10-16 12:35PM EST | 1,680.00 | 2.60 | 0.00 | 4.10 | 0.00 | - | 2 | 8 | 54.42% |
| BKNG240315P01700000 | 2023-10-30 1:21PM EST | 1,700.00 | 8.05 | 0.00 | 3.10 | 0.00 | - | 6 | 3 | 51.73% |
| BKNG240315P01720000 | 2023-12-04 1:03PM EST | 1,720.00 | 0.85 | 0.05 | 2.40 | 0.00 | - | - | 1 | 53.72% |
| BKNG240315P01740000 | 2023-12-05 11:05AM EST | 1,740.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 2 | 7 | 52.99% |
| BKNG240315P01760000 | 2023-12-04 1:03PM EST | 1,760.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 44.67% |
| BKNG240315P01780000 | 2023-11-06 10:23AM EST | 1,780.00 | 4.10 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 51.90% |
| BKNG240315P01800000 | 2023-10-30 1:19PM EST | 1,800.00 | 11.69 | 0.00 | 3.80 | 0.00 | - | 4 | 5 | 53.51% |
| BKNG240315P01820000 | 2023-10-23 8:43AM EST | 1,820.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BKNG240315P01880000 | 2023-10-23 11:47AM EST | 1,880.00 | 11.60 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 51.25% |
| BKNG240315P01900000 | 2023-11-27 2:32PM EST | 1,900.00 | 2.50 | 0.05 | 3.20 | 0.00 | - | 162 | 162 | 47.95% |
| BKNG240315P01960000 | 2023-10-27 2:32PM EST | 1,960.00 | 23.75 | 0.10 | 5.10 | 0.00 | - | 2 | 0 | 48.73% |
| BKNG240315P01980000 | 2023-12-07 12:05PM EST | 1,980.00 | 0.90 | 0.05 | 3.60 | 0.00 | - | 3 | 11 | 45.44% |
| BKNG240315P02000000 | 2023-11-16 12:38PM EST | 2,000.00 | 3.80 | 0.05 | 3.70 | 0.00 | - | 2 | 4 | 44.81% |
| BKNG240315P02050000 | 2023-12-07 12:05PM EST | 2,050.00 | 1.05 | 0.05 | 4.00 | 0.00 | - | 2 | 29 | 43.30% |
| BKNG240315P02100000 | 2023-12-07 12:04PM EST | 2,100.00 | 2.20 | 0.20 | 4.40 | 0.00 | - | 2 | 28 | 41.93% |
| BKNG240315P02150000 | 2023-11-22 9:30AM EST | 2,150.00 | 4.93 | 0.70 | 4.80 | 0.00 | - | 1 | 25 | 40.51% |
| BKNG240315P02200000 | 2023-12-07 10:34AM EST | 2,200.00 | 4.30 | 1.30 | 5.50 | 0.00 | - | 2 | 53 | 39.43% |
| BKNG240315P02250000 | 2023-11-30 9:48AM EST | 2,250.00 | 8.10 | 2.20 | 6.20 | 0.00 | - | - | 2 | 38.25% |
| BKNG240315P02300000 | 2023-11-30 11:29AM EST | 2,300.00 | 9.67 | 3.20 | 7.10 | 0.00 | - | 40 | 40 | 37.19% |
| BKNG240315P02350000 | 2023-12-01 11:23AM EST | 2,350.00 | 10.00 | 4.30 | 8.30 | 0.00 | - | 1 | 4 | 36.27% |
| BKNG240315P02380000 | 2023-12-07 10:36AM EST | 2,380.00 | 8.40 | - | 18.80 | 0.00 | - | - | - | 41.63% |
| BKNG240315P02400000 | 2023-12-04 1:47PM EST | 2,400.00 | 12.80 | 5.30 | 9.60 | 0.00 | - | 1 | 31 | 35.30% |
| BKNG240315P02450000 | 2023-12-08 9:30AM EST | 2,450.00 | 10.90 | 6.90 | 11.30 | +0.40 | +3.81% | 2 | 80 | 34.46% |
| BKNG240315P02500000 | 2023-12-04 3:03PM EST | 2,500.00 | 19.30 | 8.90 | 13.30 | 0.00 | - | 10 | 31 | 33.63% |
| BKNG240315P02540000 | 2023-12-04 10:05AM EST | 2,540.00 | 18.50 | 10.80 | 15.10 | 0.00 | - | 1 | 1 | 32.95% |
| BKNG240315P02550000 | 2023-12-07 10:16AM EST | 2,550.00 | 16.98 | 12.60 | 14.50 | 0.00 | - | 1 | 3 | 32.24% |
| BKNG240315P02600000 | 2023-12-07 1:37PM EST | 2,600.00 | 16.34 | 15.10 | 16.10 | -2.91 | -15.12% | 1 | 23 | 30.98% |
| BKNG240315P02650000 | 2023-12-07 10:16AM EST | 2,650.00 | 23.92 | 17.80 | 20.70 | 0.00 | - | 1 | 12 | 30.86% |
| BKNG240315P02700000 | 2023-12-07 10:16AM EST | 2,700.00 | 28.52 | 20.90 | 24.70 | 0.00 | - | 1 | 21 | 30.19% |
| BKNG240315P02750000 | 2023-12-01 1:00PM EST | 2,750.00 | 40.10 | 26.30 | 27.80 | 0.00 | - | 1 | 11 | 29.03% |
| BKNG240315P02800000 | 2023-12-06 2:21PM EST | 2,800.00 | 49.00 | 31.80 | 35.60 | 0.00 | - | 1 | 19 | 29.06% |
| BKNG240315P02850000 | 2023-12-06 2:22PM EST | 2,850.00 | 58.30 | 36.70 | 41.50 | 0.00 | - | 2 | 49 | 28.26% |
| BKNG240315P02860000 | 2023-12-07 10:48AM EST | 2,860.00 | 48.60 | 39.30 | 42.10 | 0.00 | - | 10 | 3 | 27.93% |
| BKNG240315P02900000 | 2023-12-07 10:50AM EST | 2,900.00 | 55.50 | 43.70 | 49.00 | 0.00 | - | 9 | 52 | 27.61% |
| BKNG240315P02950000 | 2023-12-08 3:50PM EST | 2,950.00 | 55.92 | 51.70 | 57.10 | -28.78 | -33.98% | 5 | 86 | 26.84% |
| BKNG240315P03000000 | 2023-12-08 3:38PM EST | 3,000.00 | 65.00 | 61.20 | 66.60 | -10.80 | -14.25% | 17 | 91 | 26.10% |
| BKNG240315P03050000 | 2023-12-07 11:48AM EST | 3,050.00 | 78.70 | 72.40 | 78.60 | -13.00 | -14.18% | 4 | 47 | 25.55% |
| BKNG240315P03100000 | 2023-12-08 2:50PM EST | 3,100.00 | 90.45 | 87.50 | 93.60 | -13.55 | -13.03% | 21 | 93 | 25.20% |
| BKNG240315P03150000 | 2023-12-08 3:50PM EST | 3,150.00 | 104.25 | 101.80 | 108.50 | -54.05 | -34.14% | 3 | 104 | 24.51% |
| BKNG240315P03200000 | 2023-12-08 11:03AM EST | 3,200.00 | 123.40 | 120.50 | 126.10 | -54.30 | -30.56% | 8 | 63 | 23.93% |
| BKNG240315P03220000 | 2023-12-07 11:33AM EST | 3,220.00 | 154.90 | 123.60 | 133.80 | 0.00 | - | 2 | 4 | 23.70% |
| BKNG240315P03250000 | 2023-12-08 3:50PM EST | 3,250.00 | 139.91 | 138.60 | 147.30 | -328.20 | -70.11% | 2 | 3 | 23.55% |
| BKNG240315P03300000 | 2023-11-16 1:08PM EST | 3,300.00 | 236.00 | 160.80 | 167.80 | 0.00 | - | 1 | 3 | 22.71% |
| BKNG240315P03400000 | 2023-12-05 12:33PM EST | 3,400.00 | 300.00 | 208.00 | 225.90 | 0.00 | - | - | 1 | 22.44% |
| BKNG240315P03600000 | 2023-11-20 10:20AM EST | 3,600.00 | 459.00 | 345.60 | 360.50 | 0.00 | - | - | 1 | 20.05% |
| BKNG240315P03800000 | 2023-09-15 1:17PM EST | 3,800.00 | 642.05 | 843.00 | 861.00 | 0.00 | - | 4 | 3 | 75.48% |
| BKNG240315P04100000 | 2023-08-11 12:22PM EST | 4,100.00 | 910.91 | 946.10 | 965.50 | 0.00 | - | - | 0 | 55.36% |
| BKNG240315P04200000 | 2023-08-11 12:22PM EST | 4,200.00 | 1,010.99 | 1,046.90 | 1,065.50 | 0.00 | - | - | 0 | 58.55% |
© 2023 Yahoo. All rights reserved.